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
伯特利603596.SH
最近收盘价23.122026-07-17
最近交易日2026-07-17
成交量（股）18,323,011
成交额（元）428,833,284
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-11 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-30 | 2026-05-11 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-20 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-20 | bonus_share | — | — | 0.4 | — | 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 | 23.81 | 24.12 | 22.97 | 23.12 | 23.12 | qfq | 18,323,011 | 428,833,284 | -2.69% |
| 2026-07-16 | 22.71 | 24.33 | 22.59 | 23.76 | 23.76 | qfq | 21,652,727 | 511,460,646 | 3.44% |
| 2026-07-15 | 22.69 | 23.45 | 22.49 | 22.97 | 22.97 | qfq | 14,426,389 | 331,864,918 | 1.59% |
| 2026-07-14 | 22.88 | 23.16 | 22.18 | 22.61 | 22.61 | qfq | 25,414,368 | 573,199,498 | -2.46% |
| 2026-07-13 | 25.20 | 25.40 | 23.18 | 23.18 | 23.18 | qfq | 28,988,706 | 691,373,096 | -9.98% |
| 2026-07-10 | 25.60 | 26.27 | 25.27 | 25.75 | 25.75 | qfq | 17,884,408 | 460,665,539 | -0.23% |
| 2026-07-09 | 25.10 | 25.98 | 25.10 | 25.81 | 25.81 | qfq | 16,497,010 | 423,849,752 | 1.14% |
| 2026-07-08 | 25.40 | 26.00 | 25.05 | 25.52 | 25.52 | qfq | 18,969,067 | 483,628,979 | -0.62% |
| 2026-07-07 | 26.96 | 27.65 | 25.63 | 25.68 | 25.68 | qfq | 23,604,404 | 623,127,775 | -3.82% |
| 2026-07-06 | 27.57 | 27.57 | 26.64 | 26.70 | 26.70 | qfq | 25,274,257 | 683,527,250 | -3.44% |
| 2026-07-03 | 25.33 | 27.65 | 25.15 | 27.65 | 27.65 | qfq | 22,955,445 | 616,776,981 | 9.98% |
| 2026-07-02 | 25.22 | 26.06 | 25.04 | 25.14 | 25.14 | qfq | 18,538,995 | 473,994,798 | 0.04% |
| 2026-07-01 | 24.80 | 25.34 | 24.20 | 25.13 | 25.13 | qfq | 20,209,445 | 501,618,996 | 1.17% |
| 2026-06-30 | 24.40 | 25.24 | 24.10 | 24.84 | 24.84 | qfq | 18,967,849 | 467,641,195 | 3.63% |
| 2026-06-29 | 23.48 | 24.30 | 23.12 | 23.97 | 23.97 | qfq | 19,762,925 | 469,201,385 | 1.10% |
| 2026-06-26 | 24.70 | 24.87 | 23.71 | 23.71 | 23.71 | qfq | 20,753,448 | 501,209,757 | -4.74% |
| 2026-06-25 | 25.59 | 25.59 | 24.79 | 24.89 | 24.89 | qfq | 21,494,684 | 538,628,815 | -3.26% |
| 2026-06-24 | 26.56 | 26.77 | 25.68 | 25.73 | 25.73 | qfq | 16,102,934 | 419,001,435 | -2.91% |
| 2026-06-23 | 27.30 | 27.73 | 26.36 | 26.50 | 26.50 | qfq | 18,951,044 | 512,359,655 | -4.12% |
| 2026-06-22 | 28.50 | 28.51 | 27.00 | 27.64 | 27.64 | qfq | 20,614,022 | 566,550,107 | -3.05% |
| 2026-06-18 | 28.80 | 29.20 | 28.40 | 28.51 | 28.51 | qfq | 14,807,764 | 425,035,628 | -1.38% |
| 2026-06-17 | 28.30 | 29.12 | 28.08 | 28.91 | 28.91 | qfq | 18,540,723 | 533,282,426 | 1.98% |
| 2026-06-16 | 28.75 | 29.09 | 28.22 | 28.35 | 28.35 | qfq | 15,787,952 | 450,827,282 | -1.49% |
| 2026-06-15 | 27.54 | 28.82 | 27.07 | 28.78 | 28.78 | qfq | 22,566,200 | 637,509,556 | 4.50% |
| 2026-06-12 | 26.60 | 28.68 | 26.11 | 27.54 | 27.54 | qfq | 27,710,849 | 758,056,225 | 4.71% |
| 2026-06-11 | 26.27 | 26.94 | 26.15 | 26.30 | 26.30 | qfq | 15,090,300 | 398,497,997 | -1.57% |
| 2026-06-10 | 27.55 | 27.55 | 26.33 | 26.72 | 26.72 | qfq | 22,767,097 | 608,900,653 | -4.43% |
| 2026-06-09 | 29.30 | 29.38 | 27.63 | 27.96 | 27.96 | qfq | 27,769,894 | 779,520,956 | -3.85% |
| 2026-06-08 | 29.03 | 29.86 | 28.75 | 29.08 | 29.08 | qfq | 28,407,355 | 829,675,356 | -5.65% |
| 2026-06-05 | 31.35 | 31.86 | 29.94 | 30.82 | 30.82 | qfq | 23,517,315 | 722,468,966 | -2.19% |
| 2026-06-04 | 30.80 | 31.94 | 30.42 | 31.51 | 31.51 | qfq | 19,818,003 | 621,662,262 | 1.51% |
| 2026-06-03 | 31.93 | 32.13 | 30.80 | 31.04 | 31.04 | qfq | 22,372,116 | 702,512,305 | -2.79% |
| 2026-06-02 | 32.11 | 32.59 | 31.48 | 31.93 | 31.93 | qfq | 17,897,474 | 573,499,913 | -0.56% |
| 2026-06-01 | 31.92 | 32.83 | 31.67 | 32.11 | 32.11 | qfq | 21,799,540 | 704,553,787 | 0.06% |
| 2026-05-29 | 34.68 | 34.89 | 31.92 | 32.09 | 32.09 | qfq | 35,299,109 | 1,159,060,301 | -5.53% |
| 2026-05-28 | 34.57 | 34.81 | 33.31 | 33.97 | 33.97 | qfq | 29,375,025 | 993,913,217 | -1.74% |
| 2026-05-27 | 34.00 | 35.98 | 33.88 | 34.57 | 34.57 | qfq | 41,576,798 | 1,455,291,946 | 1.32% |
| 2026-05-26 | 33.69 | 34.66 | 33.32 | 34.12 | 34.12 | qfq | 34,377,847 | 1,166,487,024 | 0.80% |
| 2026-05-25 | 33.61 | 35.04 | 33.61 | 33.85 | 33.85 | qfq | 48,999,177 | 1,680,891,014 | -0.27% |
| 2026-05-22 | 32.89 | 34.17 | 32.66 | 33.94 | 33.94 | qfq | 56,613,058 | 1,900,172,004 | 3.16% |
| 2026-05-21 | 30.56 | 33.47 | 30.47 | 32.90 | 32.90 | qfq | 65,434,572 | 2,157,971,651 | 8.12% |
| 2026-05-20 | 31.10 | 31.10 | 30.03 | 30.43 | 30.43 | qfq | 19,651,991 | 597,471,752 | -2.56% |
| 2026-05-19 | 31.20 | 31.80 | 30.94 | 31.23 | 31.23 | qfq | 11,661,655 | 364,599,870 | 0.48% |
| 2026-05-18 | 31.50 | 31.97 | 30.90 | 31.08 | 31.08 | qfq | 18,533,237 | 580,074,929 | -2.42% |
| 2026-05-15 | 31.65 | 32.73 | 31.38 | 31.85 | 31.85 | qfq | 22,334,018 | 714,185,333 | 0.70% |
| 2026-05-14 | 32.87 | 32.96 | 31.63 | 31.63 | 31.63 | qfq | 17,964,174 | 576,031,906 | -3.74% |
| 2026-05-13 | 31.91 | 33.17 | 31.70 | 32.86 | 32.86 | qfq | 18,876,578 | 613,486,815 | 2.11% |
| 2026-05-12 | 32.41 | 33.20 | 32.11 | 32.18 | 32.18 | qfq | 14,218,425 | 461,268,080 | -0.65% |
| 2026-05-11 | 32.99 | 33.00 | 32.01 | 32.39 | 32.39 | qfq | 18,418,398 | 594,689,425 | -33.09% |
| 2026-05-08 | 47.45 | 48.57 | 47.13 | 48.41 | 32.45 | qfq | 12,964,712 | 623,039,408 | 1.92% |
| 2026-05-07 | 47.80 | 47.93 | 46.98 | 47.50 | 31.84 | qfq | 10,863,579 | 514,022,575 | 0.81% |
| 2026-05-06 | 46.04 | 47.48 | 46.04 | 47.12 | 31.59 | qfq | 13,057,807 | 613,107,022 | 2.70% |
| 2026-04-30 | 45.89 | 46.80 | 45.70 | 45.88 | 30.76 | qfq | 9,717,691 | 448,236,954 | -0.56% |
| 2026-04-29 | 44.80 | 46.59 | 44.80 | 46.14 | 30.93 | qfq | 11,873,684 | 545,788,409 | 3.48% |
| 2026-04-28 | 46.85 | 46.85 | 44.37 | 44.59 | 29.89 | qfq | 18,242,164 | 826,247,156 | -5.89% |
| 2026-04-27 | 46.70 | 47.56 | 46.60 | 47.38 | 31.76 | qfq | 9,227,546 | 436,082,887 | 0.85% |
| 2026-04-24 | 46.44 | 47.55 | 46.30 | 46.98 | 31.49 | qfq | 12,815,986 | 603,300,664 | 0.73% |
| 2026-04-23 | 45.80 | 46.95 | 45.63 | 46.64 | 31.27 | qfq | 13,617,418 | 631,463,390 | 1.41% |
| 2026-04-22 | 45.61 | 46.10 | 45.51 | 45.99 | 30.83 | qfq | 7,133,538 | 327,039,408 | -0.07% |
| 2026-04-21 | 45.95 | 46.16 | 45.14 | 46.02 | 30.85 | qfq | 8,461,395 | 385,963,830 | 0.44% |
| 2026-04-20 | 46.01 | 46.11 | 45.60 | 45.82 | 30.72 | qfq | 7,164,451 | 328,690,668 | -0.30% |
| 2026-04-17 | 46.11 | 46.27 | 45.57 | 45.96 | 30.81 | qfq | 8,992,537 | 412,859,589 | -1.10% |
| 2026-04-16 | 46.76 | 47.10 | 46.25 | 46.47 | 31.15 | qfq | 11,042,207 | 514,325,401 | 1.46% |
| 2026-04-15 | 46.11 | 46.95 | 45.72 | 45.80 | 30.70 | qfq | 9,372,477 | 433,436,385 | 0.09% |
| 2026-04-14 | 45.93 | 46.04 | 45.11 | 45.76 | 30.68 | qfq | 8,287,605 | 377,425,524 | 0.93% |
| 2026-04-13 | 45.31 | 46.12 | 45.21 | 45.34 | 30.39 | qfq | 8,209,290 | 373,957,883 | -1.28% |
| 2026-04-10 | 45.68 | 46.55 | 45.68 | 45.93 | 30.79 | qfq | 9,293,889 | 428,887,283 | 1.23% |
| 2026-04-09 | 45.40 | 45.89 | 44.87 | 45.37 | 30.41 | qfq | 8,523,100 | 386,875,197 | -1.33% |
| 2026-04-08 | 44.18 | 45.98 | 44.16 | 45.98 | 30.82 | qfq | 14,467,157 | 653,378,019 | 6.44% |
| 2026-04-07 | 43.50 | 43.80 | 43.10 | 43.20 | 28.96 | qfq | 5,726,253 | 248,539,498 | -0.76% |
| 2026-04-03 | 44.30 | 45.08 | 43.50 | 43.53 | 29.18 | qfq | 7,150,166 | 314,814,261 | -0.84% |
| 2026-04-02 | 44.88 | 45.18 | 43.65 | 43.90 | 29.43 | qfq | 10,002,102 | 443,566,910 | -2.14% |
| 2026-04-01 | 44.63 | 44.96 | 44.31 | 44.86 | 30.07 | qfq | 9,838,135 | 440,062,259 | 2.05% |
| 2026-03-31 | 44.44 | 44.88 | 43.90 | 43.96 | 29.47 | qfq | 7,846,414 | 347,835,908 | -1.10% |
| 2026-03-30 | 44.45 | 45.55 | 43.46 | 44.45 | 29.80 | qfq | 10,657,622 | 472,188,479 | -0.71% |
| 2026-03-27 | 44.00 | 45.10 | 43.88 | 44.77 | 30.01 | qfq | 7,256,429 | 323,351,783 | 0.22% |
| 2026-03-26 | 45.76 | 45.83 | 44.55 | 44.67 | 29.95 | qfq | 8,306,172 | 374,933,744 | -2.59% |
| 2026-03-25 | 45.74 | 46.27 | 45.37 | 45.86 | 30.74 | qfq | 8,730,066 | 399,924,407 | 0.77% |
| 2026-03-24 | 46.41 | 46.55 | 44.69 | 45.51 | 30.51 | qfq | 10,691,265 | 485,315,114 | -0.15% |
| 2026-03-23 | 45.46 | 46.82 | 44.90 | 45.58 | 30.56 | qfq | 12,113,357 | 555,238,664 | -1.30% |
| 2026-03-20 | 47.09 | 47.55 | 46.08 | 46.18 | 30.96 | qfq | 9,350,285 | 437,823,529 | -1.83% |
| 2026-03-19 | 48.01 | 48.30 | 46.86 | 47.04 | 31.53 | qfq | 11,687,810 | 554,668,798 | -3.86% |
| 2026-03-18 | 48.38 | 48.99 | 47.81 | 48.93 | 32.80 | qfq | 8,086,281 | 390,983,341 | 1.30% |
| 2026-03-17 | 48.93 | 49.59 | 48.30 | 48.30 | 32.38 | qfq | 9,994,473 | 488,641,920 | -0.12% |
| 2026-03-16 | 48.20 | 48.52 | 47.15 | 48.36 | 32.42 | qfq | 8,803,463 | 421,618,534 | -0.25% |
| 2026-03-13 | 48.77 | 49.32 | 48.30 | 48.48 | 32.50 | qfq | 10,225,616 | 498,619,449 | -1.80% |
| 2026-03-12 | 49.85 | 50.05 | 49.05 | 49.37 | 33.10 | qfq | 10,058,779 | 498,240,023 | -1.61% |
| 2026-03-11 | 49.60 | 51.14 | 49.44 | 50.18 | 33.64 | qfq | 12,782,558 | 642,002,557 | 1.15% |
| 2026-03-10 | 49.60 | 50.20 | 49.12 | 49.61 | 33.26 | qfq | 10,609,640 | 526,206,189 | 1.22% |
| 2026-03-09 | 49.98 | 49.98 | 47.65 | 49.01 | 32.85 | qfq | 20,530,635 | 995,006,618 | -4.43% |
| 2026-03-06 | 51.85 | 52.20 | 50.95 | 51.28 | 34.38 | qfq | 12,240,915 | 631,918,754 | -1.76% |
| 2026-03-05 | 53.08 | 53.37 | 51.75 | 52.20 | 34.99 | qfq | 16,052,732 | 841,865,917 | 0.19% |
| 2026-03-04 | 52.16 | 53.30 | 51.90 | 52.10 | 34.93 | qfq | 11,848,403 | 621,116,665 | -1.59% |
| 2026-03-03 | 53.99 | 55.88 | 52.70 | 52.94 | 35.49 | qfq | 17,310,120 | 931,405,922 | -1.96% |
| 2026-03-02 | 53.60 | 54.93 | 53.01 | 54.00 | 36.20 | qfq | 20,160,932 | 1,083,366,901 | -2.14% |
| 2026-02-27 | 54.08 | 56.18 | 54.08 | 55.18 | 36.99 | qfq | 24,130,285 | 1,337,449,944 | 3.14% |
| 2026-02-26 | 54.04 | 55.52 | 53.45 | 53.50 | 35.86 | qfq | 25,896,833 | 1,411,571,126 | 1.13% |
| 2026-02-25 | 52.32 | 54.02 | 52.10 | 52.90 | 35.46 | qfq | 14,263,528 | 757,718,335 | 0.46% |
| 2026-02-24 | 53.05 | 53.67 | 52.25 | 52.66 | 35.30 | qfq | 17,490,982 | 925,012,730 | 2.25% |
| 2026-02-13 | 50.90 | 52.25 | 50.89 | 51.50 | 34.52 | qfq | 12,856,547 | 664,264,013 | 1.40% |
| 2026-02-12 | 50.65 | 51.12 | 50.50 | 50.79 | 34.05 | qfq | 7,973,583 | 405,449,730 | 0.02% |
| 2026-02-11 | 50.78 | 51.15 | 50.35 | 50.78 | 34.04 | qfq | 8,289,537 | 420,822,323 | -0.02% |
| 2026-02-10 | 50.95 | 51.20 | 50.62 | 50.79 | 34.05 | qfq | 7,560,795 | 384,284,643 | -0.24% |
| 2026-02-09 | 51.73 | 51.74 | 50.58 | 50.91 | 34.13 | qfq | 11,327,499 | 578,222,219 | 0.28% |
| 2026-02-06 | 49.60 | 51.20 | 49.47 | 50.77 | 34.03 | qfq | 13,351,443 | 675,362,862 | 1.54% |
| 2026-02-05 | 50.34 | 50.70 | 49.74 | 50.00 | 33.52 | qfq | 8,364,620 | 419,360,991 | -0.95% |
| 2026-02-04 | 50.56 | 50.97 | 49.90 | 50.48 | 33.84 | qfq | 10,784,329 | 542,905,761 | -0.26% |
| 2026-02-03 | 50.50 | 50.97 | 49.72 | 50.61 | 33.93 | qfq | 11,543,282 | 581,517,840 | 2.04% |
| 2026-02-02 | 51.28 | 51.92 | 49.56 | 49.60 | 33.25 | qfq | 18,751,420 | 946,948,499 | -3.95% |
| 2026-01-30 | 51.66 | 52.10 | 50.12 | 51.64 | 34.62 | qfq | 15,102,315 | 772,497,319 | -0.63% |
| 2026-01-29 | 53.68 | 53.85 | 51.71 | 51.97 | 34.84 | qfq | 23,594,364 | 1,240,017,077 | -3.97% |
| 2026-01-28 | 55.48 | 55.63 | 53.50 | 54.12 | 36.28 | qfq | 14,215,919 | 769,320,161 | -2.05% |
| 2026-01-27 | 54.48 | 55.33 | 53.21 | 55.25 | 37.04 | qfq | 13,767,500 | 748,875,315 | 0.73% |
| 2026-01-26 | 57.71 | 58.00 | 54.35 | 54.85 | 36.77 | qfq | 24,084,380 | 1,338,932,365 | -4.94% |
| 2026-01-23 | 56.11 | 58.88 | 55.29 | 57.70 | 38.68 | qfq | 25,073,498 | 1,426,207,806 | 3.39% |
| 2026-01-22 | 59.30 | 59.40 | 55.65 | 55.81 | 37.41 | qfq | 25,370,988 | 1,442,441,891 | -4.65% |
| 2026-01-21 | 56.50 | 59.12 | 56.43 | 58.53 | 39.24 | qfq | 19,977,568 | 1,164,981,673 | 2.77% |
| 2026-01-20 | 57.50 | 59.15 | 56.66 | 56.95 | 38.18 | qfq | 26,293,230 | 1,521,515,239 | 0.80% |
| 2026-01-19 | 56.49 | 57.04 | 55.12 | 56.50 | 37.88 | qfq | 14,475,072 | 813,122,370 | -0.53% |
| 2026-01-16 | 56.35 | 58.77 | 56.32 | 56.80 | 38.08 | qfq | 17,986,619 | 1,031,467,465 | 0.87% |
| 2026-01-15 | 56.00 | 57.36 | 55.76 | 56.31 | 37.75 | qfq | 19,759,475 | 1,117,228,160 | 1.48% |
| 2026-01-14 | 56.05 | 57.42 | 54.68 | 55.49 | 37.20 | qfq | 25,061,176 | 1,405,789,570 | -2.46% |
| 2026-01-13 | 56.11 | 57.77 | 55.66 | 56.89 | 38.14 | qfq | 24,394,055 | 1,383,143,083 | 0.71% |
| 2026-01-12 | 55.50 | 57.88 | 54.86 | 56.49 | 37.87 | qfq | 27,939,557 | 1,578,149,454 | 2.45% |
| 2026-01-09 | 55.00 | 55.98 | 54.68 | 55.14 | 36.96 | qfq | 17,918,500 | 990,500,514 | 0.36% |
| 2026-01-08 | 56.98 | 56.98 | 54.43 | 54.94 | 36.83 | qfq | 29,089,705 | 1,605,256,395 | -3.60% |
| 2026-01-07 | 56.50 | 57.50 | 55.60 | 56.99 | 38.20 | qfq | 25,948,193 | 1,468,489,223 | 0.42% |
| 2026-01-06 | 52.15 | 57.26 | 52.15 | 56.75 | 38.04 | qfq | 37,512,623 | 2,085,504,156 | 9.03% |
| 2026-01-05 | 51.15 | 52.70 | 51.15 | 52.05 | 34.89 | qfq | 14,244,489 | 740,413,524 | 1.52% |
| 2025-12-31 | 52.67 | 52.87 | 51.15 | 51.27 | 34.37 | qfq | 12,671,994 | 653,386,627 | -2.68% |
| 2025-12-30 | 50.95 | 53.12 | 50.47 | 52.68 | 35.32 | qfq | 17,648,425 | 921,655,114 | 2.91% |
| 2025-12-29 | 51.95 | 52.87 | 51.00 | 51.19 | 34.32 | qfq | 12,411,319 | 638,888,338 | -1.25% |
| 2025-12-26 | 50.70 | 52.48 | 50.52 | 51.84 | 34.75 | qfq | 16,581,268 | 856,402,460 | 1.51% |
| 2025-12-25 | 49.80 | 51.77 | 49.14 | 51.07 | 34.24 | qfq | 16,581,388 | 838,945,770 | 1.05% |
| 2025-12-24 | 50.92 | 51.98 | 50.45 | 50.54 | 33.88 | qfq | 17,748,288 | 903,885,676 | -1.10% |
| 2025-12-23 | 51.03 | 52.25 | 50.80 | 51.10 | 34.26 | qfq | 18,520,078 | 951,841,022 | -0.85% |
| 2025-12-22 | 51.79 | 52.90 | 50.65 | 51.54 | 34.55 | qfq | 28,570,188 | 1,483,158,733 | 3.41% |
| 2025-12-19 | 48.00 | 51.16 | 48.00 | 49.84 | 33.41 | qfq | 21,644,721 | 1,082,054,710 | 4.25% |
| 2025-12-18 | 47.77 | 48.89 | 47.31 | 47.81 | 32.05 | qfq | 10,043,047 | 484,594,113 | -0.35% |
| 2025-12-17 | 46.74 | 48.67 | 46.66 | 47.98 | 32.16 | qfq | 13,822,771 | 664,261,077 | 2.22% |
| 2025-12-16 | 48.51 | 48.56 | 46.69 | 46.94 | 31.47 | qfq | 14,798,517 | 700,139,253 | 1.60% |
| 2025-12-15 | 45.80 | 46.80 | 45.80 | 46.20 | 30.97 | qfq | 4,076,505 | 188,974,568 | -0.37% |
| 2025-12-12 | 45.89 | 46.90 | 45.64 | 46.37 | 31.09 | qfq | 8,206,368 | 381,661,194 | 1.80% |
| 2025-12-11 | 46.27 | 46.67 | 45.48 | 45.55 | 30.54 | qfq | 6,699,376 | 308,165,958 | -1.45% |
| 2025-12-10 | 44.52 | 46.68 | 44.14 | 46.22 | 30.98 | qfq | 11,903,590 | 545,894,411 | 3.70% |
| 2025-12-09 | 45.46 | 45.60 | 44.36 | 44.57 | 29.88 | qfq | 6,301,305 | 282,134,328 | -2.32% |
| 2025-12-08 | 46.02 | 46.12 | 45.57 | 45.63 | 30.59 | qfq | 4,326,986 | 198,044,927 | -0.80% |
| 2025-12-05 | 45.57 | 46.00 | 45.29 | 46.00 | 30.84 | qfq | 3,642,122 | 166,046,878 | 0.97% |
| 2025-12-04 | 45.80 | 46.01 | 45.12 | 45.56 | 30.54 | qfq | 3,795,557 | 173,190,496 | 0.02% |
| 2025-12-03 | 45.53 | 45.99 | 45.30 | 45.55 | 30.54 | qfq | 3,210,440 | 146,159,008 | -0.22% |
| 2025-12-02 | 45.92 | 46.21 | 45.28 | 45.65 | 30.60 | qfq | 4,081,644 | 186,307,273 | -1.02% |
| 2025-12-01 | 44.80 | 46.28 | 44.80 | 46.12 | 30.92 | qfq | 7,861,682 | 361,447,367 | 2.53% |
| 2025-11-28 | 44.92 | 45.05 | 44.50 | 44.98 | 30.15 | qfq | 3,304,449 | 148,157,234 | -0.04% |
| 2025-11-27 | 44.70 | 45.86 | 44.53 | 45.00 | 30.17 | qfq | 5,794,964 | 262,775,317 | 0.76% |
| 2025-11-26 | 45.09 | 45.11 | 44.41 | 44.66 | 29.94 | qfq | 4,920,968 | 220,344,622 | -0.49% |
| 2025-11-25 | 43.67 | 45.41 | 43.60 | 44.88 | 30.09 | qfq | 12,358,308 | 554,163,048 | 3.55% |
| 2025-11-24 | 44.70 | 44.95 | 43.22 | 43.34 | 29.05 | qfq | 12,319,319 | 538,029,867 | -3.17% |
| 2025-11-21 | 45.25 | 45.76 | 43.60 | 44.76 | 30.01 | qfq | 10,015,882 | 445,619,362 | -2.06% |
| 2025-11-20 | 46.97 | 46.97 | 45.46 | 45.70 | 30.64 | qfq | 6,307,339 | 291,033,560 | -2.52% |
| 2025-11-19 | 46.87 | 47.06 | 46.55 | 46.88 | 31.43 | qfq | 3,998,062 | 187,114,230 | 0.02% |
| 2025-11-18 | 47.01 | 47.10 | 46.61 | 46.87 | 31.42 | qfq | 4,338,992 | 203,141,242 | -0.74% |
| 2025-11-17 | 47.11 | 47.28 | 46.38 | 47.22 | 31.65 | qfq | 5,569,772 | 260,984,581 | 0.15% |
| 2025-11-14 | 46.98 | 47.59 | 46.95 | 47.15 | 31.61 | qfq | 3,814,060 | 180,310,081 | -0.46% |
| 2025-11-13 | 47.49 | 47.49 | 46.92 | 47.37 | 31.76 | qfq | 5,276,383 | 249,187,338 | 0.02% |
| 2025-11-12 | 47.25 | 47.65 | 47.06 | 47.36 | 31.75 | qfq | 5,150,094 | 243,921,696 | 0.25% |
| 2025-11-11 | 47.43 | 47.56 | 47.08 | 47.24 | 31.67 | qfq | 4,782,368 | 226,126,939 | -0.27% |
| 2025-11-10 | 47.75 | 47.79 | 46.70 | 47.37 | 31.76 | qfq | 7,315,593 | 344,719,732 | -0.29% |
| 2025-11-07 | 48.40 | 48.50 | 47.38 | 47.51 | 31.85 | qfq | 9,496,657 | 452,889,599 | -2.70% |
| 2025-11-06 | 48.64 | 49.41 | 48.54 | 48.83 | 32.73 | qfq | 7,214,122 | 352,930,199 | 1.52% |
| 2025-11-05 | 48.01 | 48.49 | 47.60 | 48.10 | 32.24 | qfq | 7,138,245 | 343,076,152 | -1.31% |
| 2025-11-04 | 50.56 | 50.56 | 48.33 | 48.74 | 32.67 | qfq | 9,522,916 | 468,470,915 | -3.66% |
| 2025-11-03 | 50.06 | 51.58 | 50.06 | 50.59 | 33.91 | qfq | 13,420,545 | 682,268,097 | 0.92% |
| 2025-10-31 | 49.40 | 51.30 | 49.20 | 50.13 | 33.61 | qfq | 15,651,754 | 790,387,029 | 1.87% |
| 2025-10-30 | 49.39 | 50.68 | 48.70 | 49.21 | 32.99 | qfq | 23,406,964 | 1,166,491,564 | 3.91% |
| 2025-10-29 | 46.83 | 48.14 | 46.81 | 47.36 | 31.75 | qfq | 10,102,551 | 480,758,684 | 1.17% |
| 2025-10-28 | 47.88 | 48.12 | 46.60 | 46.81 | 31.38 | qfq | 9,601,289 | 452,198,798 | -2.23% |
| 2025-10-27 | 48.00 | 48.52 | 47.33 | 47.88 | 32.10 | qfq | 6,156,214 | 294,844,400 | 0.59% |
| 2025-10-24 | 47.21 | 48.15 | 47.20 | 47.60 | 31.91 | qfq | 6,871,600 | 327,553,077 | 0.87% |
| 2025-10-23 | 47.35 | 47.35 | 46.52 | 47.19 | 31.63 | qfq | 4,464,233 | 209,143,005 | -0.42% |
| 2025-10-22 | 46.94 | 47.45 | 46.75 | 47.39 | 31.77 | qfq | 5,935,023 | 280,091,239 | 0.51% |
| 2025-10-21 | 46.60 | 47.35 | 46.23 | 47.15 | 31.61 | qfq | 7,303,371 | 342,797,760 | 1.31% |
| 2025-10-20 | 47.38 | 47.44 | 46.23 | 46.54 | 31.20 | qfq | 9,103,218 | 425,357,510 | -0.62% |
| 2025-10-17 | 48.50 | 48.82 | 46.50 | 46.83 | 31.39 | qfq | 15,320,021 | 720,092,935 | -4.08% |
| 2025-10-16 | 48.00 | 50.75 | 48.00 | 48.82 | 32.73 | qfq | 15,364,010 | 761,902,720 | 0.18% |
| 2025-10-15 | 46.76 | 48.97 | 46.45 | 48.73 | 32.67 | qfq | 12,851,105 | 612,552,744 | 4.21% |
| 2025-10-14 | 48.99 | 49.22 | 46.48 | 46.76 | 31.35 | qfq | 17,213,357 | 818,310,031 | -3.71% |
| 2025-10-13 | 48.00 | 49.16 | 47.75 | 48.56 | 32.55 | qfq | 13,221,200 | 641,280,142 | -3.27% |
| 2025-10-10 | 51.79 | 52.52 | 50.19 | 50.20 | 33.65 | qfq | 15,101,675 | 772,056,233 | -3.65% |
| 2025-10-09 | 53.51 | 53.77 | 51.27 | 52.10 | 34.93 | qfq | 18,276,865 | 950,171,130 | -3.32% |
| 2025-09-30 | 54.90 | 55.09 | 53.60 | 53.89 | 36.13 | qfq | 12,192,753 | 661,133,356 | 0.73% |
| 2025-09-29 | 51.75 | 53.95 | 51.50 | 53.50 | 35.86 | qfq | 15,179,794 | 805,400,422 | 3.38% |
| 2025-09-26 | 52.36 | 53.13 | 51.49 | 51.75 | 34.69 | qfq | 8,821,385 | 460,677,267 | -1.82% |
| 2025-09-25 | 53.12 | 54.40 | 52.70 | 52.71 | 35.34 | qfq | 11,791,254 | 629,925,337 | -0.38% |
| 2025-09-24 | 52.38 | 53.25 | 51.60 | 52.91 | 35.47 | qfq | 11,122,462 | 585,085,151 | 0.51% |
| 2025-09-23 | 51.21 | 52.80 | 50.95 | 52.64 | 35.29 | qfq | 14,671,382 | 760,252,260 | 2.81% |
| 2025-09-22 | 52.00 | 52.69 | 50.51 | 51.20 | 34.32 | qfq | 11,366,836 | 583,039,048 | -1.88% |
| 2025-09-19 | 53.00 | 53.10 | 51.20 | 52.18 | 34.98 | qfq | 14,126,662 | 736,718,570 | -1.32% |
| 2025-09-18 | 54.75 | 56.01 | 52.10 | 52.88 | 35.45 | qfq | 30,311,093 | 1,638,012,400 | -3.03% |
| 2025-09-17 | 51.00 | 54.56 | 50.88 | 54.53 | 36.56 | qfq | 30,367,988 | 1,620,228,232 | 6.92% |
| 2025-09-16 | 48.86 | 51.48 | 48.40 | 51.00 | 34.19 | qfq | 27,452,737 | 1,373,836,384 | 5.68% |
| 2025-09-15 | 48.05 | 49.90 | 48.05 | 48.26 | 32.35 | qfq | 20,707,486 | 1,017,518,979 | 1.79% |
| 2025-09-12 | 47.99 | 48.22 | 47.16 | 47.41 | 31.78 | qfq | 10,890,723 | 518,874,455 | -1.23% |
| 2025-09-11 | 46.64 | 48.16 | 46.58 | 48.00 | 32.18 | qfq | 15,687,992 | 744,976,707 | 2.30% |
| 2025-09-10 | 46.90 | 47.46 | 46.50 | 46.92 | 31.45 | qfq | 9,175,918 | 430,641,368 | 0.06% |
| 2025-09-09 | 47.24 | 47.39 | 46.67 | 46.89 | 31.43 | qfq | 9,196,827 | 432,333,278 | -1.49% |
| 2025-09-08 | 46.99 | 47.76 | 46.80 | 47.60 | 31.91 | qfq | 14,764,885 | 698,345,687 | 1.69% |
| 2025-09-05 | 46.85 | 47.08 | 46.11 | 46.81 | 31.38 | qfq | 12,648,810 | 589,810,936 | -0.47% |
| 2025-09-04 | 46.29 | 47.12 | 45.52 | 47.03 | 31.53 | qfq | 17,776,162 | 824,604,418 | 1.73% |
| 2025-09-03 | 45.95 | 46.60 | 45.68 | 46.23 | 30.99 | qfq | 12,276,932 | 567,544,897 | 0.74% |
| 2025-09-02 | 46.60 | 46.76 | 45.29 | 45.89 | 30.76 | qfq | 17,435,474 | 802,364,533 | -1.42% |
| 2025-09-01 | 47.00 | 47.50 | 45.95 | 46.55 | 31.21 | qfq | 27,024,583 | 1,259,433,566 | -2.39% |
| 2025-08-29 | 50.89 | 50.89 | 47.68 | 47.69 | 31.97 | qfq | 45,069,765 | 2,168,902,238 | -9.98% |
| 2025-08-28 | 53.12 | 53.98 | 51.12 | 52.98 | 35.52 | qfq | 13,233,258 | 693,315,408 | -0.08% |
| 2025-08-27 | 54.10 | 56.06 | 53.00 | 53.02 | 35.54 | qfq | 12,949,908 | 706,454,608 | -2.00% |
| 2025-08-26 | 53.80 | 54.63 | 53.60 | 54.10 | 36.27 | qfq | 8,763,878 | 475,854,778 | 0.35% |
| 2025-08-25 | 53.70 | 54.38 | 53.15 | 53.91 | 36.14 | qfq | 9,212,182 | 494,423,747 | 0.50% |
| 2025-08-22 | 53.55 | 54.00 | 53.00 | 53.64 | 35.96 | qfq | 8,952,750 | 478,996,190 | -0.19% |
| 2025-08-21 | 52.67 | 54.26 | 52.35 | 53.74 | 36.03 | qfq | 11,624,165 | 621,107,061 | 1.84% |
| 2025-08-20 | 52.00 | 52.82 | 51.30 | 52.77 | 35.38 | qfq | 8,260,328 | 429,876,124 | 1.03% |
| 2025-08-19 | 51.90 | 53.86 | 51.09 | 52.23 | 35.01 | qfq | 11,314,172 | 592,109,419 | 0.95% |
| 2025-08-18 | 52.51 | 52.69 | 51.52 | 51.74 | 34.69 | qfq | 9,827,859 | 510,200,383 | -0.61% |
| 2025-08-15 | 50.90 | 52.21 | 50.82 | 52.06 | 34.90 | qfq | 10,485,825 | 543,339,624 | 1.56% |
| 2025-08-14 | 51.79 | 52.09 | 50.82 | 51.26 | 34.36 | qfq | 9,621,080 | 495,032,297 | -0.62% |
| 2025-08-13 | 50.18 | 51.73 | 50.04 | 51.58 | 34.58 | qfq | 13,710,301 | 700,733,010 | 2.83% |
| 2025-08-12 | 50.00 | 50.66 | 49.85 | 50.16 | 33.63 | qfq | 8,372,921 | 420,330,253 | 0.00% |
| 2025-08-11 | 49.75 | 50.83 | 49.63 | 50.16 | 33.63 | qfq | 8,439,367 | 424,431,933 | 1.42% |
| 2025-08-08 | 50.20 | 50.53 | 49.43 | 49.46 | 33.16 | qfq | 7,083,480 | 352,039,813 | -1.77% |
| 2025-08-07 | 50.86 | 51.00 | 49.91 | 50.35 | 33.75 | qfq | 8,884,962 | 446,865,139 | -1.26% |
| 2025-08-06 | 48.30 | 51.10 | 48.01 | 50.99 | 34.18 | qfq | 23,178,951 | 1,163,083,398 | 6.05% |
| 2025-08-05 | 47.96 | 48.37 | 47.62 | 48.08 | 32.23 | qfq | 7,390,893 | 354,658,290 | 0.27% |
| 2025-08-04 | 47.10 | 48.00 | 46.90 | 47.95 | 32.14 | qfq | 6,067,681 | 289,736,646 | 1.27% |
| 2025-08-01 | 47.16 | 48.26 | 46.69 | 47.35 | 31.74 | qfq | 8,926,084 | 423,522,314 | 0.45% |
| 2025-07-31 | 48.43 | 48.60 | 47.01 | 47.14 | 31.60 | qfq | 13,365,341 | 638,904,885 | -2.90% |
| 2025-07-30 | 49.97 | 49.97 | 48.28 | 48.55 | 32.55 | qfq | 13,558,772 | 661,474,309 | -2.96% |
| 2025-07-29 | 49.66 | 50.42 | 49.28 | 50.03 | 33.54 | qfq | 6,866,082 | 342,799,817 | 0.66% |
| 2025-07-28 | 50.00 | 50.83 | 49.57 | 49.70 | 33.32 | qfq | 9,170,552 | 458,968,907 | -0.64% |
| 2025-07-25 | 51.66 | 51.75 | 49.45 | 50.02 | 33.53 | qfq | 19,576,262 | 979,707,904 | -3.14% |
| 2025-07-24 | 51.87 | 53.20 | 51.46 | 51.64 | 34.62 | qfq | 12,470,363 | 649,151,892 | -0.44% |
| 2025-07-23 | 50.14 | 52.18 | 49.92 | 51.87 | 34.77 | qfq | 14,624,562 | 751,273,877 | 3.39% |
| 2025-07-22 | 50.35 | 50.55 | 49.92 | 50.17 | 33.63 | qfq | 6,352,476 | 318,755,822 | -0.79% |
| 2025-07-21 | 51.60 | 51.68 | 50.05 | 50.57 | 33.90 | qfq | 8,600,860 | 434,386,041 | -0.53% |
| 2025-07-18 | 50.92 | 51.10 | 50.14 | 50.84 | 34.08 | qfq | 7,657,440 | 387,965,746 | -0.14% |
| 2025-07-17 | 51.24 | 51.40 | 50.53 | 50.91 | 34.13 | qfq | 10,607,222 | 539,727,492 | -0.31% |
| 2025-07-16 | 50.00 | 51.61 | 49.88 | 51.07 | 34.24 | qfq | 12,511,280 | 638,189,241 | 2.76% |
| 2025-07-15 | 49.80 | 50.28 | 49.20 | 49.70 | 33.32 | qfq | 7,127,759 | 354,085,494 | -0.18% |
| 2025-07-14 | 48.68 | 50.14 | 47.94 | 49.79 | 33.38 | qfq | 12,846,326 | 632,452,673 | 2.28% |
| 2025-07-11 | 49.12 | 49.29 | 48.50 | 48.68 | 32.63 | qfq | 10,466,545 | 511,974,943 | -0.92% |
| 2025-07-10 | 49.06 | 49.75 | 48.82 | 49.13 | 32.94 | qfq | 6,641,549 | 326,868,115 | 0.12% |
| 2025-07-09 | 49.97 | 50.65 | 48.91 | 49.07 | 32.90 | qfq | 8,186,002 | 404,000,050 | -1.58% |
| 2025-07-08 | 49.27 | 50.20 | 48.84 | 49.86 | 33.42 | qfq | 7,647,049 | 380,151,053 | 1.67% |
| 2025-07-07 | 49.70 | 50.02 | 48.82 | 49.04 | 32.88 | qfq | 8,617,410 | 423,120,105 | -1.88% |
| 2025-07-04 | 50.02 | 50.75 | 49.23 | 49.98 | 33.51 | qfq | 8,054,078 | 402,064,763 | -0.06% |
| 2025-07-03 | 50.03 | 50.87 | 49.90 | 50.01 | 33.53 | qfq | 7,041,660 | 353,693,592 | -0.32% |
| 2025-07-02 | 50.74 | 50.78 | 49.51 | 50.17 | 33.63 | qfq | 9,355,985 | 468,605,909 | -0.97% |
| 2025-07-01 | 51.90 | 52.07 | 50.42 | 50.66 | 33.96 | qfq | 11,900,193 | 607,204,018 | -3.85% |
| 2025-06-30 | 51.59 | 53.00 | 51.26 | 52.69 | 35.32 | qfq | 10,338,073 | 541,981,806 | 2.63% |
| 2025-06-27 | 51.76 | 51.95 | 50.81 | 51.34 | 34.42 | qfq | 8,079,038 | 415,706,656 | 0.18% |
| 2025-06-26 | 52.79 | 52.79 | 51.20 | 51.25 | 34.36 | qfq | 7,723,383 | 399,071,525 | -2.97% |
| 2025-06-25 | 52.58 | 53.32 | 52.01 | 52.82 | 35.41 | qfq | 7,768,596 | 408,087,102 | 0.61% |
| 2025-06-24 | 51.58 | 53.43 | 51.58 | 52.50 | 35.19 | qfq | 11,520,198 | 607,058,904 | 4.25% |
| 2025-06-23 | 50.61 | 51.35 | 50.02 | 50.36 | 33.76 | qfq | 3,734,190 | 188,121,546 | -0.51% |
| 2025-06-20 | 50.60 | 51.00 | 50.16 | 50.62 | 33.93 | qfq | 3,231,312 | 163,491,051 | -0.32% |
| 2025-06-19 | 50.73 | 52.26 | 50.38 | 50.78 | 34.04 | qfq | 5,105,264 | 262,226,476 | 0.10% |
| 2025-06-18 | 50.23 | 50.86 | 50.10 | 50.73 | 34.01 | qfq | 4,744,316 | 239,574,498 | 0.96% |
| 2025-06-17 | 51.01 | 51.28 | 49.93 | 50.25 | 33.69 | qfq | 6,865,140 | 345,342,895 | -2.18% |
| 2025-06-16 | 51.35 | 51.88 | 51.00 | 51.37 | 34.20 | qfq | 4,658,444 | 238,814,108 | -0.58% |
| 2025-06-13 | 52.60 | 52.95 | 51.38 | 51.67 | 34.40 | qfq | 5,144,637 | 266,832,751 | -2.84% |
| 2025-06-12 | 52.68 | 53.84 | 52.55 | 53.18 | 35.41 | qfq | 4,245,656 | 226,125,444 | 0.11% |
| 2025-06-11 | 53.04 | 54.52 | 53.03 | 53.12 | 35.37 | qfq | 8,696,503 | 466,733,325 | 1.78% |
| 2025-06-10 | 52.60 | 53.32 | 51.46 | 52.19 | 34.75 | qfq | 7,608,419 | 396,562,028 | -0.59% |
| 2025-06-09 | 53.78 | 53.91 | 52.20 | 52.50 | 34.96 | qfq | 8,615,022 | 456,178,569 | -2.02% |
| 2025-06-06 | 53.87 | 54.04 | 52.91 | 53.58 | 35.67 | qfq | 4,094,938 | 218,431,019 | -0.52% |
| 2025-06-05 | 54.51 | 54.62 | 53.31 | 53.86 | 35.86 | qfq | 7,587,640 | 407,820,106 | -1.73% |
| 2025-06-04 | 54.78 | 55.16 | 54.31 | 54.81 | 36.49 | qfq | 3,308,962 | 180,989,545 | 0.16% |
| 2025-06-03 | 54.55 | 54.92 | 53.80 | 54.72 | 36.43 | qfq | 4,419,251 | 240,285,226 | -0.02% |
| 2025-05-30 | 55.17 | 55.70 | 54.38 | 54.73 | 36.44 | qfq | 3,373,132 | 184,975,278 | -1.26% |
| 2025-05-29 | 55.00 | 56.68 | 54.81 | 55.43 | 36.91 | qfq | 6,368,609 | 355,214,465 | 1.33% |
| 2025-05-28 | 54.87 | 55.72 | 54.54 | 54.70 | 36.42 | qfq | 4,112,128 | 226,351,212 | -0.09% |
| 2025-05-27 | 56.54 | 57.49 | 54.50 | 54.75 | 36.45 | qfq | 5,866,087 | 323,796,356 | -2.18% |
| 2025-05-26 | 58.86 | 59.19 | 55.80 | 55.97 | 37.27 | qfq | 7,384,843 | 419,847,513 | -4.73% |
| 2025-05-23 | 57.40 | 60.00 | 57.40 | 58.75 | 39.12 | qfq | 7,416,112 | 438,161,807 | 1.64% |
| 2025-05-22 | 57.49 | 59.29 | 57.40 | 57.80 | 38.48 | qfq | 4,479,891 | 260,592,253 | -0.24% |
| 2025-05-21 | 57.73 | 58.49 | 57.32 | 57.94 | 38.58 | qfq | 3,899,036 | 225,697,123 | 0.49% |
| 2025-05-20 | 56.88 | 58.09 | 56.13 | 57.66 | 38.39 | qfq | 4,251,605 | 244,095,902 | 0.63% |
| 2025-05-19 | 57.62 | 58.30 | 56.78 | 57.30 | 38.15 | qfq | 5,101,676 | 292,636,002 | 0.44% |
| 2025-05-16 | 56.31 | 58.85 | 56.16 | 57.05 | 37.98 | qfq | 6,854,826 | 393,942,576 | 1.15% |
| 2025-05-15 | 57.70 | 57.81 | 56.20 | 56.40 | 37.55 | qfq | 5,770,841 | 326,630,205 | -2.83% |
| 2025-05-14 | 58.74 | 59.10 | 57.58 | 58.04 | 38.64 | qfq | 5,068,559 | 294,668,526 | -1.48% |
| 2025-05-13 | 59.30 | 59.86 | 58.36 | 58.91 | 39.22 | qfq | 4,171,460 | 246,409,138 | 0.10% |
| 2025-05-12 | 58.39 | 59.75 | 58.31 | 58.85 | 39.18 | qfq | 5,024,937 | 297,276,830 | 1.43% |
| 2025-05-09 | 57.97 | 58.90 | 57.51 | 58.02 | 38.63 | qfq | 3,704,667 | 215,624,377 | 0.09% |
| 2025-05-08 | 58.11 | 58.83 | 57.41 | 57.97 | 38.60 | qfq | 4,412,454 | 255,834,077 | -0.67% |
| 2025-05-07 | 60.09 | 61.87 | 57.75 | 58.36 | 38.86 | qfq | 8,295,397 | 488,343,197 | -2.75% |
| 2025-05-06 | 58.36 | 61.58 | 58.20 | 60.01 | 39.96 | qfq | 8,789,156 | 529,955,867 | 4.15% |
| 2025-04-30 | 58.11 | 58.40 | 54.83 | 57.62 | 38.36 | qfq | 11,973,837 | 685,381,828 | -3.00% |
| 2025-04-29 | 59.43 | 60.58 | 58.63 | 59.40 | 39.55 | qfq | 4,419,067 | 263,720,878 | -0.12% |
| 2025-04-28 | 58.95 | 60.43 | 58.09 | 59.47 | 39.60 | qfq | 6,350,731 | 378,268,002 | 0.88% |
| 2025-04-25 | 58.45 | 59.86 | 57.90 | 58.95 | 39.25 | qfq | 5,310,607 | 313,475,446 | 0.94% |
| 2025-04-24 | 59.54 | 60.50 | 58.29 | 58.40 | 38.88 | qfq | 8,292,879 | 490,564,534 | -0.93% |
| 2025-04-23 | 57.58 | 59.46 | 57.58 | 58.95 | 39.25 | qfq | 12,429,140 | 727,529,076 | 6.79% |
| 2025-04-22 | 56.00 | 56.60 | 54.75 | 55.20 | 36.75 | qfq | 4,703,450 | 260,030,358 | -1.60% |
| 2025-04-21 | 53.85 | 57.00 | 53.81 | 56.10 | 37.35 | qfq | 4,957,731 | 275,471,660 | 3.85% |
| 2025-04-18 | 52.90 | 54.74 | 52.65 | 54.02 | 35.97 | qfq | 4,736,750 | 256,166,439 | 1.92% |
| 2025-04-17 | 54.00 | 54.37 | 53.00 | 53.00 | 35.29 | qfq | 3,026,137 | 161,788,630 | -1.63% |
| 2025-04-16 | 54.88 | 55.28 | 53.10 | 53.88 | 35.87 | qfq | 4,107,180 | 221,581,888 | -2.39% |
| 2025-04-15 | 56.58 | 57.00 | 55.02 | 55.20 | 36.75 | qfq | 3,386,087 | 188,612,279 | -1.60% |
| 2025-04-14 | 56.10 | 57.35 | 55.43 | 56.10 | 37.35 | qfq | 5,736,424 | 324,268,136 | 0.54% |
| 2025-04-11 | 53.55 | 57.19 | 53.26 | 55.80 | 37.15 | qfq | 10,389,942 | 575,553,185 | 3.72% |
| 2025-04-10 | 53.90 | 55.95 | 53.40 | 53.80 | 35.82 | qfq | 14,198,166 | 780,900,731 | 5.78% |
| 2025-04-09 | 49.93 | 51.59 | 48.39 | 50.86 | 33.86 | qfq | 12,335,572 | 621,828,821 | -0.43% |
| 2025-04-08 | 53.55 | 53.55 | 49.10 | 51.08 | 34.01 | qfq | 16,712,643 | 841,782,011 | -4.63% |
| 2025-04-07 | 55.28 | 55.66 | 53.56 | 53.56 | 35.66 | qfq | 4,314,720 | 233,696,920 | -10.00% |
| 2025-04-03 | 60.36 | 61.37 | 59.50 | 59.51 | 39.62 | qfq | 4,395,359 | 263,863,237 | -2.38% |
| 2025-04-02 | 61.00 | 62.10 | 60.18 | 60.96 | 40.59 | qfq | 5,853,328 | 357,323,457 | -0.70% |
| 2025-04-01 | 62.29 | 62.78 | 60.80 | 61.39 | 40.87 | qfq | 3,625,388 | 222,784,091 | -1.70% |
| 2025-03-31 | 61.93 | 63.50 | 60.80 | 62.45 | 41.58 | qfq | 4,386,808 | 272,027,071 | 0.35% |
| 2025-03-28 | 61.94 | 63.50 | 61.79 | 62.23 | 41.43 | qfq | 4,284,220 | 268,427,629 | -0.05% |
| 2025-03-27 | 60.44 | 63.10 | 60.10 | 62.26 | 41.45 | qfq | 5,612,369 | 349,084,196 | 2.69% |
| 2025-03-26 | 61.37 | 62.15 | 60.51 | 60.63 | 40.37 | qfq | 6,073,237 | 371,393,487 | -1.57% |
| 2025-03-25 | 64.52 | 65.80 | 61.00 | 61.60 | 41.01 | qfq | 7,476,474 | 467,321,381 | -4.05% |
| 2025-03-24 | 62.07 | 64.76 | 61.80 | 64.20 | 42.75 | qfq | 6,093,650 | 388,612,127 | 2.69% |
| 2025-03-21 | 65.21 | 65.50 | 61.68 | 62.52 | 41.63 | qfq | 8,829,492 | 555,010,417 | -4.98% |
| 2025-03-20 | 63.49 | 66.38 | 63.30 | 65.80 | 43.81 | qfq | 9,561,696 | 622,758,679 | 3.05% |
| 2025-03-19 | 62.93 | 65.93 | 61.67 | 63.85 | 42.51 | qfq | 10,910,382 | 698,983,278 | 1.41% |
| 2025-03-18 | 62.51 | 64.30 | 62.30 | 62.96 | 41.92 | qfq | 5,703,647 | 359,956,437 | -0.21% |
| 2025-03-17 | 60.48 | 63.80 | 59.00 | 63.09 | 42.01 | qfq | 11,989,938 | 744,900,646 | 4.52% |
| 2025-03-14 | 59.69 | 60.54 | 58.65 | 60.36 | 40.19 | qfq | 12,175,676 | 727,724,499 | 1.12% |
| 2025-03-13 | 61.38 | 61.56 | 58.80 | 59.69 | 39.74 | qfq | 9,574,887 | 573,054,252 | -3.04% |
| 2025-03-12 | 65.69 | 66.96 | 61.55 | 61.56 | 40.99 | qfq | 9,125,273 | 574,562,526 | -3.99% |
| 2025-03-11 | 64.00 | 65.50 | 62.73 | 64.12 | 42.69 | qfq | 9,111,777 | 581,757,323 | -2.66% |
| 2025-03-10 | 65.00 | 66.50 | 63.50 | 65.87 | 43.86 | qfq | 7,436,760 | 482,836,147 | 0.90% |
| 2025-03-07 | 63.60 | 67.40 | 62.88 | 65.28 | 43.46 | qfq | 13,829,232 | 907,731,274 | 4.03% |
| 2025-03-06 | 60.00 | 63.60 | 60.00 | 62.75 | 41.78 | qfq | 10,529,009 | 652,958,956 | 4.67% |
| 2025-03-05 | 60.30 | 61.27 | 59.55 | 59.95 | 39.92 | qfq | 6,351,140 | 381,996,425 | -0.70% |
| 2025-03-04 | 58.64 | 61.23 | 58.60 | 60.37 | 40.20 | qfq | 8,281,470 | 501,246,618 | 1.56% |
| 2025-03-03 | 57.58 | 60.73 | 57.58 | 59.44 | 39.58 | qfq | 11,749,503 | 698,940,991 | 3.37% |
| 2025-02-28 | 60.42 | 60.78 | 57.09 | 57.50 | 38.28 | qfq | 13,239,865 | 775,677,867 | -5.41% |
| 2025-02-27 | 62.08 | 62.63 | 60.00 | 60.79 | 40.48 | qfq | 10,613,226 | 648,237,334 | -2.14% |
| 2025-02-26 | 60.16 | 63.60 | 60.02 | 62.12 | 41.36 | qfq | 12,776,202 | 796,272,486 | 1.84% |
| 2025-02-25 | 58.22 | 62.70 | 58.20 | 61.00 | 40.61 | qfq | 18,629,625 | 1,135,073,409 | 3.48% |
| 2025-02-24 | 63.85 | 63.86 | 58.60 | 58.95 | 39.25 | qfq | 18,471,958 | 1,113,148,547 | -7.56% |
| 2025-02-21 | 61.51 | 64.81 | 61.00 | 63.77 | 42.46 | qfq | 16,178,853 | 1,019,533,683 | 3.59% |
| 2025-02-20 | 61.13 | 62.18 | 60.55 | 61.56 | 40.99 | qfq | 9,547,110 | 585,944,165 | -0.26% |
| 2025-02-19 | 59.50 | 62.50 | 58.98 | 61.72 | 41.09 | qfq | 14,238,930 | 873,137,456 | 3.73% |
| 2025-02-18 | 59.85 | 61.09 | 59.00 | 59.50 | 39.62 | qfq | 11,327,766 | 679,065,354 | -0.42% |
| 2025-02-17 | 61.50 | 61.50 | 59.03 | 59.75 | 39.78 | qfq | 12,175,604 | 730,514,585 | -1.73% |
| 2025-02-14 | 57.80 | 63.14 | 57.80 | 60.80 | 40.48 | qfq | 17,669,451 | 1,070,233,067 | 5.10% |
| 2025-02-13 | 59.08 | 59.95 | 57.59 | 57.85 | 38.52 | qfq | 11,380,142 | 668,090,069 | -2.36% |
| 2025-02-12 | 57.19 | 59.79 | 56.32 | 59.25 | 39.45 | qfq | 17,232,978 | 1,005,924,815 | 3.06% |
| 2025-02-11 | 59.00 | 59.58 | 56.28 | 57.49 | 38.28 | qfq | 18,156,181 | 1,045,576,576 | -2.92% |
| 2025-02-10 | 59.00 | 59.99 | 57.54 | 59.22 | 39.43 | qfq | 24,853,193 | 1,455,626,311 | -0.55% |
| 2025-02-07 | 60.60 | 60.84 | 56.53 | 59.55 | 39.65 | qfq | 39,525,204 | 2,325,932,972 | 7.67% |
| 2025-02-06 | 51.05 | 55.31 | 51.05 | 55.31 | 36.83 | qfq | 24,647,185 | 1,331,915,719 | 10.00% |
| 2025-02-05 | 45.82 | 50.28 | 45.46 | 50.28 | 33.48 | qfq | 16,664,147 | 815,729,526 | 10.00% |
| 2025-01-27 | 45.58 | 46.35 | 45.17 | 45.71 | 30.43 | qfq | 4,927,673 | 225,702,803 | 0.29% |
| 2025-01-24 | 44.25 | 45.70 | 44.08 | 45.58 | 30.35 | qfq | 7,524,783 | 338,730,102 | 3.01% |
| 2025-01-23 | 45.28 | 45.30 | 43.80 | 44.25 | 29.46 | qfq | 8,819,445 | 391,315,008 | -1.27% |
| 2025-01-22 | 45.64 | 46.35 | 44.29 | 44.82 | 29.84 | qfq | 9,349,865 | 419,176,807 | -2.10% |
| 2025-01-21 | 46.55 | 46.65 | 45.51 | 45.78 | 30.48 | qfq | 7,417,729 | 340,543,379 | -0.97% |
| 2025-01-20 | 47.49 | 47.97 | 46.10 | 46.23 | 30.78 | qfq | 6,184,842 | 288,483,909 | -2.03% |
| 2025-01-17 | 46.07 | 47.66 | 45.94 | 47.19 | 31.42 | qfq | 5,459,004 | 256,898,279 | 1.42% |
| 2025-01-16 | 46.93 | 47.88 | 46.19 | 46.53 | 30.98 | qfq | 4,164,526 | 195,195,536 | -0.43% |
| 2025-01-15 | 46.80 | 47.89 | 46.58 | 46.73 | 31.11 | qfq | 5,404,760 | 254,541,970 | -0.15% |
| 2025-01-14 | 45.39 | 47.24 | 45.18 | 46.80 | 31.16 | qfq | 5,071,339 | 236,419,644 | 2.79% |
| 2025-01-13 | 45.17 | 46.76 | 44.97 | 45.53 | 30.31 | qfq | 5,403,005 | 247,764,611 | 0.13% |
| 2025-01-10 | 45.04 | 46.96 | 44.86 | 45.47 | 30.27 | qfq | 7,313,182 | 336,422,686 | 0.95% |
| 2025-01-09 | 44.78 | 45.88 | 44.51 | 45.04 | 29.99 | qfq | 5,805,917 | 261,903,847 | 0.11% |
| 2025-01-08 | 43.00 | 45.64 | 42.31 | 44.99 | 29.96 | qfq | 6,764,111 | 297,410,794 | 4.48% |
| 2025-01-07 | 42.29 | 43.56 | 41.91 | 43.06 | 28.67 | qfq | 4,677,813 | 201,302,268 | 2.11% |
| 2025-01-06 | 42.30 | 42.74 | 41.82 | 42.17 | 28.08 | qfq | 4,806,027 | 202,586,802 | -0.31% |
| 2025-01-03 | 43.45 | 43.70 | 42.11 | 42.30 | 28.16 | qfq | 5,243,631 | 224,136,099 | -2.53% |
| 2025-01-02 | 44.64 | 44.92 | 43.00 | 43.40 | 28.90 | qfq | 7,313,453 | 318,355,727 | -2.67% |
| 2024-12-31 | 45.78 | 46.10 | 44.38 | 44.59 | 29.69 | qfq | 6,545,594 | 293,190,127 | -2.47% |
| 2024-12-30 | 45.69 | 46.87 | 45.60 | 45.72 | 30.44 | qfq | 6,589,209 | 304,461,832 | 0.09% |
| 2024-12-27 | 47.07 | 47.12 | 45.55 | 45.68 | 30.41 | qfq | 7,241,825 | 332,735,501 | -2.95% |
| 2024-12-26 | 47.00 | 47.85 | 46.47 | 47.07 | 31.34 | qfq | 4,537,275 | 213,868,487 | -0.02% |
| 2024-12-25 | 46.60 | 48.04 | 46.60 | 47.08 | 31.35 | qfq | 5,654,904 | 267,914,302 | 0.64% |
| 2024-12-24 | 46.06 | 47.09 | 45.71 | 46.78 | 31.15 | qfq | 5,047,927 | 236,053,616 | 1.92% |
| 2024-12-23 | 46.90 | 47.15 | 45.70 | 45.90 | 30.56 | qfq | 5,205,665 | 241,324,157 | -1.33% |
| 2024-12-20 | 47.52 | 47.80 | 46.50 | 46.52 | 30.97 | qfq | 7,010,057 | 328,941,912 | -2.27% |
| 2024-12-19 | 47.93 | 48.16 | 47.13 | 47.60 | 31.69 | qfq | 5,741,939 | 273,159,484 | -1.65% |
| 2024-12-18 | 47.96 | 48.89 | 47.68 | 48.40 | 32.23 | qfq | 5,821,190 | 282,089,520 | 1.26% |
| 2024-12-17 | 47.21 | 48.85 | 47.00 | 47.80 | 31.83 | qfq | 10,524,590 | 505,865,194 | 1.36% |
| 2024-12-16 | 47.00 | 48.68 | 46.74 | 47.16 | 31.40 | qfq | 9,648,422 | 460,073,533 | -0.32% |
| 2024-12-13 | 48.88 | 49.00 | 47.27 | 47.31 | 31.50 | qfq | 13,718,897 | 657,488,195 | -3.19% |
| 2024-12-12 | 46.90 | 49.60 | 46.90 | 48.87 | 32.54 | qfq | 15,207,375 | 741,025,377 | 5.99% |
| 2024-12-11 | 45.65 | 46.40 | 45.08 | 46.11 | 30.70 | qfq | 7,919,270 | 362,501,017 | -0.02% |
| 2024-12-10 | 46.13 | 46.70 | 44.70 | 46.12 | 30.71 | qfq | 14,231,454 | 650,049,832 | 2.63% |
| 2024-12-09 | 43.81 | 46.28 | 43.08 | 44.94 | 29.92 | qfq | 13,463,082 | 610,069,925 | 2.96% |
| 2024-12-06 | 44.39 | 45.01 | 43.38 | 43.65 | 29.06 | qfq | 8,339,761 | 368,130,172 | -1.47% |
| 2024-12-05 | 44.02 | 45.32 | 43.67 | 44.30 | 29.50 | qfq | 5,464,591 | 243,165,031 | 0.16% |
| 2024-12-04 | 44.61 | 45.11 | 44.00 | 44.23 | 29.45 | qfq | 4,267,950 | 189,949,556 | -1.23% |
| 2024-12-03 | 44.28 | 45.49 | 44.02 | 44.78 | 29.82 | qfq | 8,746,944 | 392,188,221 | 1.11% |
| 2024-12-02 | 43.43 | 45.12 | 43.31 | 44.29 | 29.49 | qfq | 9,643,440 | 426,486,043 | 2.03% |
| 2024-11-29 | 42.85 | 44.47 | 42.51 | 43.41 | 28.90 | qfq | 8,228,168 | 357,677,372 | 1.31% |
| 2024-11-28 | 44.27 | 44.50 | 42.28 | 42.85 | 28.53 | qfq | 11,078,010 | 475,681,691 | -3.21% |
| 2024-11-27 | 43.46 | 44.44 | 42.01 | 44.27 | 29.48 | qfq | 9,716,050 | 418,082,415 | 1.86% |
| 2024-11-26 | 45.14 | 45.17 | 42.82 | 43.46 | 28.94 | qfq | 11,484,561 | 499,246,048 | -4.34% |
| 2024-11-25 | 45.85 | 46.15 | 44.62 | 45.43 | 30.25 | qfq | 5,383,083 | 244,260,148 | -0.11% |
| 2024-11-22 | 47.29 | 47.85 | 45.22 | 45.48 | 30.28 | qfq | 5,682,040 | 264,297,609 | -4.29% |
| 2024-11-21 | 48.60 | 48.80 | 47.35 | 47.52 | 31.64 | qfq | 5,078,836 | 242,973,140 | -2.24% |
| 2024-11-20 | 48.78 | 48.91 | 47.21 | 48.61 | 32.37 | qfq | 5,710,376 | 274,808,112 | -0.16% |
| 2024-11-19 | 47.44 | 49.37 | 47.21 | 48.69 | 32.42 | qfq | 7,553,697 | 366,796,408 | 3.13% |
| 2024-11-18 | 48.12 | 48.79 | 46.88 | 47.21 | 31.43 | qfq | 5,322,257 | 254,092,702 | -1.87% |
| 2024-11-15 | 50.41 | 50.48 | 48.10 | 48.11 | 32.03 | qfq | 6,489,645 | 315,996,792 | -4.71% |
| 2024-11-14 | 52.00 | 52.00 | 50.41 | 50.49 | 33.62 | qfq | 4,050,573 | 206,774,872 | -2.53% |
| 2024-11-13 | 51.80 | 52.37 | 50.60 | 51.80 | 34.49 | qfq | 4,780,274 | 246,019,296 | -0.48% |
| 2024-11-12 | 53.11 | 54.41 | 51.58 | 52.05 | 34.66 | qfq | 8,181,211 | 431,761,515 | -1.63% |
| 2024-11-11 | 50.50 | 53.50 | 50.28 | 52.91 | 35.23 | qfq | 9,497,203 | 499,651,888 | 3.79% |
| 2024-11-08 | 48.87 | 51.18 | 48.87 | 50.98 | 33.94 | qfq | 10,400,881 | 526,244,512 | 4.32% |
| 2024-11-07 | 48.01 | 49.27 | 47.45 | 48.87 | 32.54 | qfq | 7,887,124 | 381,770,707 | -0.02% |
| 2024-11-06 | 47.40 | 50.10 | 47.35 | 48.88 | 32.55 | qfq | 11,149,871 | 544,382,365 | 2.50% |
| 2024-11-05 | 47.29 | 48.08 | 46.05 | 47.69 | 31.75 | qfq | 10,530,362 | 495,127,455 | 1.32% |
| 2024-11-04 | 47.23 | 48.35 | 46.67 | 47.07 | 31.34 | qfq | 7,057,624 | 333,954,006 | -0.34% |
| 2024-11-01 | 48.88 | 48.88 | 46.88 | 47.23 | 31.45 | qfq | 6,664,353 | 316,763,589 | -2.72% |
| 2024-10-31 | 49.56 | 49.93 | 47.66 | 48.55 | 32.33 | qfq | 8,088,608 | 391,975,707 | -2.02% |
| 2024-10-30 | 49.98 | 51.73 | 49.29 | 49.55 | 32.99 | qfq | 7,608,321 | 382,331,006 | -0.32% |
| 2024-10-29 | 49.80 | 50.56 | 49.28 | 49.71 | 33.10 | qfq | 4,638,679 | 230,932,716 | 0.18% |
| 2024-10-28 | 49.23 | 49.76 | 47.85 | 49.62 | 33.04 | qfq | 6,034,140 | 295,434,623 | 0.30% |
| 2024-10-25 | 49.39 | 49.85 | 47.81 | 49.47 | 32.94 | qfq | 7,959,856 | 388,894,162 | 0.18% |
| 2024-10-24 | 50.00 | 50.96 | 49.00 | 49.38 | 32.88 | qfq | 7,849,039 | 393,131,914 | -0.74% |
| 2024-10-23 | 49.35 | 51.24 | 48.55 | 49.75 | 33.12 | qfq | 6,625,732 | 331,543,158 | 1.43% |
| 2024-10-22 | 47.52 | 49.88 | 47.52 | 49.05 | 32.66 | qfq | 8,783,907 | 429,397,234 | 3.24% |
| 2024-10-21 | 48.00 | 48.71 | 47.03 | 47.51 | 31.63 | qfq | 6,929,303 | 330,954,433 | -0.40% |
| 2024-10-18 | 44.60 | 48.98 | 44.41 | 47.70 | 31.76 | qfq | 9,944,460 | 467,353,811 | 6.52% |
| 2024-10-17 | 45.46 | 46.10 | 44.66 | 44.78 | 29.82 | qfq | 5,346,532 | 242,272,007 | -1.34% |
| 2024-10-16 | 45.08 | 45.84 | 44.20 | 45.39 | 30.22 | qfq | 7,219,757 | 325,621,869 | -1.11% |
| 2024-10-15 | 47.60 | 47.60 | 45.67 | 45.90 | 30.56 | qfq | 8,203,280 | 381,465,213 | -4.14% |
| 2024-10-14 | 46.52 | 48.08 | 45.02 | 47.88 | 31.88 | qfq | 8,027,228 | 374,882,623 | 3.86% |
| 2024-10-11 | 49.31 | 51.00 | 45.43 | 46.10 | 30.69 | qfq | 12,973,992 | 609,149,271 | -8.04% |
| 2024-10-10 | 49.43 | 51.80 | 48.66 | 50.13 | 33.38 | qfq | 11,699,383 | 589,035,610 | 1.54% |
| 2024-10-09 | 50.98 | 53.35 | 48.55 | 49.37 | 32.87 | qfq | 16,109,465 | 822,159,347 | -5.33% |
| 2024-10-08 | 53.81 | 53.81 | 49.00 | 52.15 | 34.72 | qfq | 16,551,442 | 859,991,617 | 6.60% |
| 2024-09-30 | 47.14 | 48.92 | 45.70 | 48.92 | 32.57 | qfq | 14,383,288 | 688,312,158 | 10.01% |
| 2024-09-27 | 42.60 | 45.50 | 42.17 | 44.47 | 29.61 | qfq | 5,796,040 | 253,544,685 | 5.91% |
| 2024-09-26 | 40.04 | 42.22 | 40.00 | 41.99 | 27.96 | qfq | 7,595,456 | 312,700,815 | 4.17% |
| 2024-09-25 | 40.31 | 41.50 | 39.70 | 40.31 | 26.84 | qfq | 8,190,141 | 331,668,797 | 0.00% |
| 2024-09-24 | 39.84 | 40.55 | 38.65 | 40.31 | 26.84 | qfq | 8,008,695 | 318,724,556 | 3.20% |
| 2024-09-23 | 39.16 | 40.40 | 38.88 | 39.06 | 26.01 | qfq | 4,248,119 | 168,183,410 | -0.26% |
| 2024-09-20 | 40.40 | 41.15 | 38.90 | 39.16 | 26.07 | qfq | 5,620,342 | 222,568,270 | -1.85% |
| 2024-09-19 | 39.92 | 41.10 | 39.38 | 39.90 | 26.57 | qfq | 6,784,681 | 271,670,719 | 0.33% |
| 2024-09-18 | 37.90 | 40.06 | 37.55 | 39.77 | 26.48 | qfq | 5,932,244 | 230,870,092 | 4.80% |
| 2024-09-13 | 39.30 | 39.48 | 37.83 | 37.95 | 25.27 | qfq | 4,879,328 | 187,402,054 | -3.63% |
| 2024-09-12 | 40.05 | 40.05 | 39.10 | 39.38 | 26.22 | qfq | 4,371,958 | 172,528,918 | -1.53% |
| 2024-09-11 | 37.92 | 40.02 | 37.80 | 39.99 | 26.63 | qfq | 8,619,606 | 340,691,338 | 5.10% |
| 2024-09-10 | 38.23 | 38.90 | 37.54 | 38.05 | 25.33 | qfq | 4,140,200 | 157,888,853 | -0.47% |
| 2024-09-09 | 38.27 | 38.81 | 37.89 | 38.23 | 25.45 | qfq | 5,888,828 | 225,578,513 | -0.78% |
| 2024-09-06 | 38.95 | 40.20 | 38.41 | 38.53 | 25.65 | qfq | 6,949,552 | 273,310,305 | -0.52% |
| 2024-09-05 | 38.55 | 39.20 | 38.20 | 38.73 | 25.79 | qfq | 5,121,319 | 197,855,628 | 0.47% |
| 2024-09-04 | 37.79 | 39.38 | 37.37 | 38.55 | 25.67 | qfq | 6,281,600 | 242,147,395 | 1.63% |
| 2024-09-03 | 36.54 | 37.99 | 36.07 | 37.93 | 25.25 | qfq | 5,960,295 | 222,823,437 | 4.15% |
| 2024-09-02 | 37.93 | 37.98 | 36.30 | 36.42 | 24.25 | qfq | 9,092,651 | 336,948,899 | -2.10% |
| 2024-08-30 | 33.99 | 37.20 | 33.99 | 37.20 | 24.77 | qfq | 7,693,058 | 278,770,631 | 9.99% |
| 2024-08-29 | 32.30 | 33.95 | 32.10 | 33.82 | 22.52 | qfq | 5,431,367 | 180,653,241 | 4.35% |
| 2024-08-28 | 32.20 | 32.47 | 31.75 | 32.41 | 21.58 | qfq | 3,298,296 | 106,075,690 | 0.84% |
| 2024-08-27 | 32.93 | 32.93 | 32.12 | 32.14 | 21.40 | qfq | 2,956,330 | 95,719,790 | -2.84% |
| 2024-08-26 | 33.00 | 33.74 | 32.81 | 33.08 | 22.03 | qfq | 3,085,820 | 102,444,709 | 0.92% |
| 2024-08-23 | 32.65 | 33.00 | 32.37 | 32.78 | 21.83 | qfq | 2,496,124 | 81,722,991 | 0.49% |
| 2024-08-22 | 33.75 | 33.81 | 32.40 | 32.62 | 21.72 | qfq | 4,780,970 | 156,773,550 | -3.18% |
| 2024-08-21 | 34.12 | 34.36 | 33.66 | 33.69 | 22.43 | qfq | 2,651,659 | 89,962,317 | -1.20% |
| 2024-08-20 | 34.91 | 34.95 | 33.98 | 34.10 | 22.70 | qfq | 3,295,264 | 112,932,175 | -2.49% |
| 2024-08-19 | 35.28 | 35.79 | 34.94 | 34.97 | 23.28 | qfq | 2,445,860 | 86,114,384 | -0.91% |
| 2024-08-16 | 36.21 | 36.56 | 35.15 | 35.29 | 23.50 | qfq | 3,407,040 | 121,397,370 | -2.51% |
| 2024-08-15 | 35.47 | 36.61 | 35.31 | 36.20 | 24.10 | qfq | 3,606,353 | 130,451,677 | 1.89% |
| 2024-08-14 | 35.75 | 35.90 | 35.10 | 35.53 | 23.66 | qfq | 3,194,550 | 113,202,772 | -0.86% |
| 2024-08-13 | 36.20 | 36.56 | 35.50 | 35.84 | 23.86 | qfq | 3,625,392 | 129,808,866 | -1.51% |
| 2024-08-12 | 36.90 | 37.00 | 36.10 | 36.39 | 24.23 | qfq | 2,794,326 | 101,910,053 | -1.52% |
| 2024-08-09 | 38.01 | 38.39 | 36.66 | 36.95 | 24.60 | qfq | 4,634,526 | 172,524,347 | -2.79% |
| 2024-08-08 | 36.86 | 38.23 | 36.60 | 38.01 | 25.31 | qfq | 6,435,636 | 241,605,867 | 2.67% |
| 2024-08-07 | 37.01 | 37.55 | 36.81 | 37.02 | 24.65 | qfq | 3,880,119 | 143,818,506 | -0.75% |
| 2024-08-06 | 38.20 | 38.47 | 36.73 | 37.30 | 24.83 | qfq | 7,007,656 | 261,139,496 | -1.27% |
| 2024-08-05 | 38.70 | 39.53 | 37.72 | 37.78 | 25.15 | qfq | 5,908,525 | 226,090,830 | -3.33% |
| 2024-08-02 | 40.01 | 40.56 | 39.04 | 39.08 | 26.02 | qfq | 4,475,848 | 176,937,794 | -3.63% |
| 2024-08-01 | 41.76 | 42.00 | 40.23 | 40.55 | 27.00 | qfq | 5,725,619 | 233,085,980 | -3.13% |
| 2024-07-31 | 39.80 | 41.91 | 39.25 | 41.86 | 27.87 | qfq | 8,416,607 | 342,414,662 | 4.94% |
| 2024-07-30 | 39.57 | 40.60 | 39.22 | 39.89 | 26.56 | qfq | 4,310,017 | 171,770,922 | 0.81% |
| 2024-07-29 | 40.72 | 40.72 | 39.20 | 39.57 | 26.35 | qfq | 3,822,140 | 151,699,426 | -2.73% |
| 2024-07-26 | 39.35 | 41.50 | 39.00 | 40.68 | 27.09 | qfq | 6,385,986 | 259,753,016 | 4.31% |
| 2024-07-25 | 39.01 | 39.74 | 38.56 | 39.00 | 25.97 | qfq | 4,748,093 | 185,451,534 | -1.22% |
| 2024-07-24 | 41.17 | 41.50 | 39.21 | 39.48 | 26.29 | qfq | 7,220,885 | 289,484,200 | -5.55% |
| 2024-07-23 | 43.97 | 44.06 | 41.80 | 41.80 | 27.83 | qfq | 7,848,115 | 334,180,710 | -5.49% |
| 2024-07-22 | 44.60 | 44.60 | 43.80 | 44.23 | 29.45 | qfq | 7,130,932 | 314,153,855 | -0.76% |
| 2024-07-19 | 44.18 | 45.30 | 43.97 | 44.57 | 29.68 | qfq | 6,226,675 | 277,558,892 | 0.32% |
| 2024-07-18 | 43.57 | 45.24 | 43.15 | 44.43 | 29.58 | qfq | 7,031,322 | 311,479,710 | 0.34% |
| 2024-07-17 | 44.27 | 45.50 | 43.90 | 44.28 | 29.48 | qfq | 8,498,040 | 380,377,547 | 0.02% |
| 2024-07-16 | 44.03 | 44.58 | 43.68 | 44.27 | 29.48 | qfq | 8,115,411 | 358,033,683 | -0.63% |
| 2024-07-15 | 44.91 | 45.06 | 43.93 | 44.55 | 29.66 | qfq | 9,798,366 | 435,632,778 | -2.13% |
| 2024-07-12 | 44.36 | 45.52 | 43.90 | 45.52 | 30.31 | qfq | 14,690,965 | 657,337,464 | 0.46% |
| 2024-07-11 | 46.00 | 46.82 | 44.10 | 45.31 | 30.17 | qfq | 17,415,451 | 784,827,863 | -2.24% |
| 2024-07-10 | 43.60 | 47.36 | 43.55 | 46.35 | 30.86 | qfq | 20,176,370 | 928,064,841 | 7.67% |
| 2024-07-09 | 39.34 | 43.41 | 39.34 | 43.05 | 28.66 | qfq | 16,318,818 | 684,480,597 | 9.10% |
| 2024-07-08 | 39.39 | 39.63 | 39.02 | 39.46 | 26.27 | qfq | 2,936,753 | 115,493,486 | -0.38% |
| 2024-07-05 | 39.68 | 39.76 | 38.61 | 39.61 | 26.37 | qfq | 3,567,155 | 140,039,609 | -0.48% |
| 2024-07-04 | 38.20 | 40.56 | 38.17 | 39.80 | 26.50 | qfq | 8,219,619 | 328,208,166 | 4.71% |
| 2024-07-03 | 38.01 | 38.62 | 37.88 | 38.01 | 25.31 | qfq | 2,251,280 | 86,160,155 | -0.11% |
| 2024-07-02 | 38.35 | 38.80 | 37.91 | 38.05 | 25.33 | qfq | 2,674,020 | 102,161,572 | -1.17% |
| 2024-07-01 | 38.88 | 38.92 | 37.85 | 38.50 | 25.63 | qfq | 2,930,568 | 112,388,453 | -1.03% |
| 2024-06-28 | 38.37 | 39.40 | 38.37 | 38.90 | 25.90 | qfq | 3,899,332 | 151,450,649 | 0.78% |
| 2024-06-27 | 39.68 | 40.10 | 38.35 | 38.60 | 25.70 | qfq | 4,908,012 | 190,896,903 | -3.48% |
| 2024-06-26 | 39.40 | 40.00 | 38.60 | 39.99 | 26.63 | qfq | 3,064,273 | 120,506,251 | 1.01% |
| 2024-06-25 | 39.59 | 40.20 | 38.95 | 39.59 | 26.36 | qfq | 3,442,749 | 136,235,647 | -0.25% |
| 2024-06-24 | 39.75 | 40.21 | 39.58 | 39.69 | 26.43 | qfq | 3,655,495 | 145,669,887 | -0.75% |
| 2024-06-21 | 39.00 | 40.24 | 38.30 | 39.99 | 26.63 | qfq | 4,912,685 | 193,809,884 | 2.72% |
| 2024-06-20 | 39.22 | 40.24 | 38.86 | 38.93 | 25.92 | qfq | 3,576,681 | 140,951,267 | -0.74% |
| 2024-06-19 | 39.78 | 39.88 | 39.15 | 39.22 | 26.11 | qfq | 3,797,752 | 149,680,270 | -1.41% |
| 2024-06-18 | 39.01 | 40.84 | 38.86 | 39.78 | 26.49 | qfq | 7,225,944 | 288,934,632 | 2.26% |
| 2024-06-17 | 37.50 | 39.00 | 37.32 | 38.90 | 25.90 | qfq | 5,302,351 | 204,067,937 | 3.05% |
| 2024-06-14 | 37.80 | 37.98 | 37.20 | 37.75 | 25.13 | qfq | 3,801,391 | 142,840,161 | -0.40% |
| 2024-06-13 | 37.77 | 38.60 | 37.31 | 37.90 | 25.23 | qfq | 3,353,672 | 127,402,799 | 0.26% |
| 2024-06-12 | 37.46 | 38.24 | 37.30 | 37.80 | 25.17 | qfq | 3,719,960 | 141,395,062 | 0.80% |
| 2024-06-11 | 37.00 | 37.88 | 36.42 | 37.50 | 24.97 | qfq | 4,613,529 | 172,352,565 | 1.11% |
| 2024-06-07 | 37.16 | 37.65 | 36.50 | 37.09 | 24.70 | qfq | 3,770,540 | 139,270,421 | -0.62% |
| 2024-06-06 | 37.95 | 38.03 | 37.15 | 37.32 | 24.85 | qfq | 3,988,481 | 149,533,021 | -2.02% |
| 2024-06-05 | 37.65 | 39.00 | 37.65 | 38.09 | 25.36 | qfq | 6,772,149 | 260,928,114 | 1.57% |
| 2024-06-04 | 36.80 | 37.73 | 36.41 | 37.50 | 24.97 | qfq | 5,210,205 | 193,793,427 | 1.90% |
| 2024-06-03 | 35.85 | 37.36 | 35.79 | 36.80 | 24.50 | qfq | 7,133,855 | 262,402,303 | 2.59% |
| 2024-05-31 | 35.93 | 36.72 | 35.87 | 35.87 | 23.88 | qfq | 3,325,775 | 120,434,897 | -0.14% |
| 2024-05-30 | 35.61 | 35.94 | 35.29 | 35.92 | 23.92 | qfq | 3,815,220 | 136,243,473 | 1.21% |
| 2024-05-29 | 35.54 | 36.00 | 35.30 | 35.49 | 23.63 | qfq | 3,346,622 | 119,080,554 | -0.56% |
| 2024-05-28 | 36.06 | 36.36 | 35.34 | 35.69 | 23.76 | qfq | 4,132,417 | 148,195,269 | -1.05% |
| 2024-05-27 | 35.49 | 36.19 | 34.19 | 36.07 | 24.02 | qfq | 8,266,774 | 290,268,861 | 1.89% |
| 2024-05-24 | 36.63 | 36.64 | 35.03 | 35.40 | 23.57 | qfq | 10,176,936 | 362,588,619 | -4.25% |
| 2024-05-23 | 37.48 | 37.66 | 36.70 | 36.97 | 24.62 | qfq | 4,391,406 | 162,486,177 | -1.33% |
| 2024-05-22 | 37.95 | 38.55 | 37.22 | 37.47 | 24.95 | qfq | 5,778,737 | 217,677,517 | -1.52% |
| 2024-05-21 | 39.00 | 39.04 | 37.29 | 38.05 | 25.33 | qfq | 8,358,573 | 316,937,173 | -3.30% |
| 2024-05-20 | 38.38 | 39.48 | 37.73 | 39.35 | 26.20 | qfq | 6,804,448 | 264,331,206 | -26.65% |
| 2024-05-17 | 53.93 | 54.00 | 52.68 | 53.65 | 25.35 | qfq | 4,227,834 | 224,742,799 | -0.92% |
| 2024-05-16 | 55.16 | 55.40 | 53.83 | 54.15 | 25.59 | qfq | 4,379,065 | 237,837,470 | -1.74% |
| 2024-05-15 | 55.65 | 55.65 | 54.66 | 55.11 | 26.04 | qfq | 2,369,864 | 130,664,713 | -0.65% |
| 2024-05-14 | 56.91 | 56.95 | 55.38 | 55.47 | 26.21 | qfq | 3,307,400 | 185,007,082 | -1.68% |
| 2024-05-13 | 57.50 | 58.36 | 56.31 | 56.42 | 26.66 | qfq | 4,416,032 | 251,810,279 | -3.16% |
| 2024-05-10 | 57.80 | 58.77 | 56.79 | 58.26 | 27.53 | qfq | 3,965,225 | 230,050,282 | 0.95% |
| 2024-05-09 | 56.13 | 58.00 | 55.91 | 57.71 | 27.27 | qfq | 3,864,682 | 220,637,518 | 2.81% |
| 2024-05-08 | 56.77 | 57.17 | 56.06 | 56.13 | 26.53 | qfq | 2,919,133 | 164,765,510 | -1.85% |
| 2024-05-07 | 57.56 | 57.69 | 56.38 | 57.19 | 27.03 | qfq | 3,987,812 | 227,723,967 | -0.64% |
| 2024-05-06 | 58.86 | 59.47 | 57.50 | 57.56 | 27.20 | qfq | 8,215,347 | 480,411,362 | 0.05% |
| 2024-04-30 | 56.51 | 58.56 | 56.51 | 57.53 | 27.19 | qfq | 10,294,558 | 594,892,213 | 3.45% |
| 2024-04-29 | 54.50 | 56.50 | 53.94 | 55.61 | 26.28 | qfq | 9,716,256 | 537,880,423 | 5.70% |
| 2024-04-26 | 51.52 | 53.29 | 51.52 | 52.61 | 24.86 | qfq | 4,148,526 | 219,069,622 | 0.96% |
| 2024-04-25 | 52.80 | 52.98 | 52.01 | 52.11 | 24.63 | qfq | 2,754,893 | 144,491,394 | -1.46% |
| 2024-04-24 | 54.20 | 54.20 | 52.59 | 52.88 | 24.99 | qfq | 3,130,528 | 166,352,036 | -0.92% |
| 2024-04-23 | 52.35 | 53.78 | 52.07 | 53.37 | 25.22 | qfq | 4,574,997 | 242,505,466 | 2.46% |
| 2024-04-22 | 51.79 | 53.10 | 51.70 | 52.09 | 24.62 | qfq | 4,086,122 | 213,568,695 | -0.42% |
| 2024-04-19 | 51.77 | 52.70 | 51.40 | 52.31 | 24.72 | qfq | 4,636,100 | 241,194,059 | -0.13% |
| 2024-04-18 | 51.29 | 53.83 | 50.31 | 52.38 | 24.75 | qfq | 6,475,207 | 339,367,172 | 1.41% |
| 2024-04-17 | 51.24 | 51.65 | 50.59 | 51.65 | 24.41 | qfq | 6,756,977 | 345,331,537 | 1.81% |
| 2024-04-16 | 52.00 | 52.28 | 50.65 | 50.73 | 23.97 | qfq | 6,548,866 | 336,057,383 | -3.37% |
| 2024-04-15 | 53.76 | 53.93 | 51.33 | 52.50 | 24.81 | qfq | 9,081,537 | 475,400,592 | -1.83% |
| 2024-04-12 | 53.85 | 54.62 | 53.41 | 53.48 | 25.27 | qfq | 4,510,282 | 243,006,555 | -0.47% |
| 2024-04-11 | 55.84 | 56.14 | 53.60 | 53.73 | 25.39 | qfq | 6,180,859 | 335,935,314 | -4.29% |
| 2024-04-10 | 56.36 | 57.35 | 56.01 | 56.14 | 26.53 | qfq | 4,268,568 | 241,648,848 | -1.51% |
| 2024-04-09 | 57.00 | 57.50 | 55.90 | 57.00 | 26.94 | qfq | 5,258,989 | 297,018,697 | 0.07% |
| 2024-04-08 | 55.00 | 57.75 | 54.88 | 56.96 | 26.92 | qfq | 9,779,085 | 552,832,983 | 4.46% |
| 2024-04-03 | 55.00 | 55.68 | 54.01 | 54.53 | 25.77 | qfq | 3,876,127 | 211,719,049 | -1.55% |
| 2024-04-02 | 56.14 | 56.14 | 55.01 | 55.39 | 26.18 | qfq | 4,359,769 | 241,773,988 | -1.23% |
| 2024-04-01 | 55.28 | 56.70 | 54.54 | 56.08 | 26.50 | qfq | 9,254,698 | 515,299,884 | 0.50% |
| 2024-03-29 | 54.78 | 56.20 | 51.80 | 55.80 | 26.37 | qfq | 14,518,988 | 786,350,054 | 2.09% |
| 2024-03-28 | 57.02 | 57.02 | 54.10 | 54.66 | 25.83 | qfq | 14,177,806 | 782,353,470 | -5.90% |
| 2024-03-27 | 59.50 | 60.18 | 58.03 | 58.09 | 27.45 | qfq | 4,480,465 | 264,786,007 | -1.29% |
| 2024-03-26 | 58.21 | 59.30 | 57.51 | 58.85 | 27.81 | qfq | 3,862,868 | 225,978,946 | 1.22% |
| 2024-03-25 | 58.11 | 59.58 | 57.81 | 58.14 | 27.48 | qfq | 3,057,408 | 179,970,711 | -0.55% |
| 2024-03-22 | 59.11 | 59.28 | 57.82 | 58.46 | 27.63 | qfq | 4,466,833 | 260,764,185 | -1.76% |
| 2024-03-21 | 60.41 | 60.41 | 59.01 | 59.51 | 28.12 | qfq | 4,283,942 | 255,352,856 | -1.49% |
| 2024-03-20 | 61.93 | 62.32 | 60.15 | 60.41 | 28.55 | qfq | 6,677,754 | 405,946,652 | -2.49% |
| 2024-03-19 | 61.80 | 62.88 | 61.07 | 61.95 | 29.28 | qfq | 5,699,856 | 354,295,131 | 0.26% |
| 2024-03-18 | 61.41 | 61.90 | 59.95 | 61.79 | 29.20 | qfq | 7,252,263 | 442,209,880 | 1.13% |
| 2024-03-15 | 59.50 | 61.30 | 58.55 | 61.10 | 28.87 | qfq | 5,303,555 | 318,093,141 | 1.95% |
| 2024-03-14 | 60.01 | 61.41 | 59.65 | 59.93 | 28.32 | qfq | 5,237,581 | 316,639,552 | -0.13% |
| 2024-03-13 | 59.00 | 60.83 | 58.91 | 60.01 | 28.36 | qfq | 8,062,192 | 485,193,137 | 1.76% |
| 2024-03-12 | 56.72 | 59.06 | 56.43 | 58.97 | 27.87 | qfq | 8,393,029 | 488,223,611 | 4.02% |
| 2024-03-11 | 55.40 | 56.70 | 54.79 | 56.69 | 26.79 | qfq | 7,580,410 | 422,057,540 | 2.16% |
| 2024-03-08 | 56.50 | 57.01 | 53.85 | 55.49 | 26.22 | qfq | 11,670,098 | 643,979,309 | -2.72% |
| 2024-03-07 | 58.23 | 59.97 | 56.80 | 57.04 | 26.96 | qfq | 5,632,231 | 328,896,853 | -2.03% |
| 2024-03-06 | 58.50 | 59.45 | 57.79 | 58.22 | 27.51 | qfq | 4,393,747 | 256,860,980 | -1.17% |
| 2024-03-05 | 59.60 | 60.02 | 57.65 | 58.91 | 27.84 | qfq | 9,371,380 | 548,568,679 | -2.66% |
| 2024-03-04 | 61.56 | 61.92 | 59.70 | 60.52 | 28.60 | qfq | 8,025,031 | 484,398,913 | -2.26% |
| 2024-03-01 | 62.02 | 63.01 | 60.14 | 61.92 | 29.26 | qfq | 8,995,554 | 551,342,898 | -1.87% |
| 2024-02-29 | 60.00 | 63.30 | 60.00 | 63.10 | 29.82 | qfq | 6,301,334 | 390,274,996 | 2.97% |
| 2024-02-28 | 62.80 | 63.00 | 61.00 | 61.28 | 28.96 | qfq | 12,571,749 | 778,593,850 | -3.72% |
| 2024-02-27 | 60.30 | 64.00 | 57.30 | 63.65 | 30.08 | qfq | 14,286,505 | 853,874,920 | 6.47% |
| 2024-02-26 | 59.00 | 61.52 | 59.00 | 59.78 | 28.25 | qfq | 10,672,836 | 643,725,368 | 3.57% |
| 2024-02-23 | 56.50 | 58.00 | 55.40 | 57.72 | 27.28 | qfq | 8,323,256 | 472,809,997 | 2.03% |
| 2024-02-22 | 57.00 | 57.58 | 55.90 | 56.57 | 26.73 | qfq | 5,903,169 | 333,394,306 | -1.58% |
| 2024-02-21 | 54.32 | 58.68 | 53.82 | 57.48 | 27.16 | qfq | 10,217,720 | 586,294,505 | 3.57% |
| 2024-02-20 | 56.10 | 57.03 | 52.60 | 55.50 | 26.23 | qfq | 12,023,477 | 653,959,994 | -2.70% |
| 2024-02-19 | 60.48 | 60.54 | 55.77 | 57.04 | 26.96 | qfq | 9,984,035 | 570,435,934 | -3.79% |
| 2024-02-08 | 58.50 | 62.30 | 57.55 | 59.29 | 28.02 | qfq | 7,212,016 | 434,568,589 | 1.70% |
| 2024-02-07 | 54.16 | 58.65 | 54.00 | 58.30 | 27.55 | qfq | 9,309,324 | 528,339,728 | 8.57% |
| 2024-02-06 | 49.00 | 53.99 | 48.25 | 53.70 | 25.38 | qfq | 7,000,286 | 362,679,867 | 9.04% |
| 2024-02-05 | 50.50 | 51.00 | 47.11 | 49.25 | 23.27 | qfq | 6,404,286 | 315,534,644 | -3.62% |
| 2024-02-02 | 52.82 | 53.44 | 49.62 | 51.10 | 24.15 | qfq | 4,617,570 | 238,103,838 | -2.87% |
| 2024-02-01 | 51.50 | 54.05 | 51.10 | 52.61 | 24.86 | qfq | 5,168,540 | 273,512,676 | 2.06% |
| 2024-01-31 | 52.79 | 54.20 | 51.55 | 51.55 | 24.36 | qfq | 4,281,391 | 225,451,430 | -1.73% |
| 2024-01-30 | 52.30 | 54.50 | 51.80 | 52.46 | 24.79 | qfq | 5,246,059 | 279,967,667 | 0.46% |
| 2024-01-29 | 55.00 | 55.15 | 51.82 | 52.22 | 24.68 | qfq | 7,654,408 | 404,399,965 | -4.74% |
| 2024-01-26 | 57.77 | 58.35 | 54.38 | 54.82 | 25.91 | qfq | 6,037,175 | 335,218,919 | -6.13% |
| 2024-01-25 | 57.66 | 59.00 | 56.00 | 58.40 | 27.60 | qfq | 4,981,373 | 287,567,159 | 1.37% |
| 2024-01-24 | 57.69 | 58.55 | 55.35 | 57.61 | 27.22 | qfq | 5,856,208 | 332,872,724 | -0.47% |
| 2024-01-23 | 55.50 | 58.45 | 55.48 | 57.88 | 27.35 | qfq | 8,511,005 | 486,740,605 | 6.67% |
| 2024-01-22 | 57.82 | 57.82 | 54.01 | 54.26 | 25.64 | qfq | 4,742,594 | 263,179,146 | -6.16% |
| 2024-01-19 | 57.08 | 58.57 | 57.08 | 57.82 | 27.32 | qfq | 5,203,396 | 300,657,844 | 2.08% |
| 2024-01-18 | 55.61 | 56.99 | 54.85 | 56.64 | 26.77 | qfq | 4,949,287 | 275,331,991 | 2.22% |
| 2024-01-17 | 58.39 | 58.98 | 55.41 | 55.41 | 26.19 | qfq | 6,347,544 | 357,332,295 | -6.01% |
| 2024-01-16 | 58.79 | 59.26 | 57.75 | 58.95 | 27.86 | qfq | 3,743,959 | 219,156,139 | -0.27% |
| 2024-01-15 | 59.99 | 59.99 | 58.83 | 59.11 | 27.93 | qfq | 3,437,235 | 203,516,229 | -1.47% |
| 2024-01-12 | 60.17 | 61.40 | 59.80 | 59.99 | 28.35 | qfq | 3,536,298 | 213,849,441 | -0.73% |
| 2024-01-11 | 60.00 | 60.64 | 59.01 | 60.43 | 28.56 | qfq | 3,071,165 | 183,670,171 | 0.73% |
| 2024-01-10 | 59.91 | 60.75 | 59.31 | 59.99 | 28.35 | qfq | 2,139,102 | 128,412,627 | -0.32% |
| 2024-01-09 | 60.50 | 61.78 | 59.61 | 60.18 | 28.44 | qfq | 4,002,624 | 241,471,373 | -0.31% |
| 2024-01-08 | 62.54 | 62.54 | 60.21 | 60.37 | 28.53 | qfq | 4,683,413 | 284,135,684 | -3.98% |
| 2024-01-05 | 64.10 | 64.50 | 62.35 | 62.87 | 29.71 | qfq | 3,154,623 | 199,649,266 | -2.04% |
| 2024-01-04 | 64.74 | 64.74 | 63.55 | 64.18 | 30.33 | qfq | 2,551,424 | 163,459,008 | -0.82% |
| 2024-01-03 | 66.34 | 66.88 | 63.72 | 64.71 | 30.58 | qfq | 4,412,560 | 286,307,963 | -2.62% |
| 2024-01-02 | 69.30 | 69.30 | 66.31 | 66.45 | 31.40 | qfq | 3,723,212 | 250,627,128 | -4.11% |
| 2023-12-29 | 67.26 | 69.60 | 67.04 | 69.30 | 32.75 | qfq | 3,371,001 | 231,414,615 | 2.82% |
| 2023-12-28 | 65.30 | 68.36 | 65.00 | 67.40 | 31.85 | qfq | 4,868,778 | 325,725,549 | 2.92% |
| 2023-12-27 | 65.90 | 66.21 | 65.03 | 65.49 | 30.95 | qfq | 2,814,829 | 184,744,970 | -0.56% |
| 2023-12-26 | 66.88 | 66.88 | 65.51 | 65.86 | 31.12 | qfq | 1,823,600 | 120,310,552 | -1.39% |
| 2023-12-25 | 65.70 | 68.09 | 65.65 | 66.79 | 31.56 | qfq | 2,957,092 | 198,178,910 | 1.18% |
| 2023-12-22 | 64.55 | 67.00 | 64.40 | 66.01 | 31.19 | qfq | 5,222,662 | 343,698,474 | 1.90% |
| 2023-12-21 | 64.08 | 65.00 | 63.00 | 64.78 | 30.61 | qfq | 4,212,868 | 271,736,660 | 0.22% |
| 2023-12-20 | 67.68 | 68.10 | 64.11 | 64.64 | 30.55 | qfq | 5,876,066 | 386,363,994 | -4.80% |
| 2023-12-19 | 69.40 | 69.40 | 67.30 | 67.90 | 32.09 | qfq | 3,164,667 | 215,689,966 | -2.29% |
| 2023-12-18 | 70.36 | 71.19 | 69.05 | 69.49 | 32.84 | qfq | 3,279,342 | 228,943,034 | -1.52% |
| 2023-12-15 | 72.19 | 72.85 | 69.40 | 70.56 | 33.34 | qfq | 5,882,656 | 413,723,376 | -2.34% |
| 2023-12-14 | 72.15 | 73.00 | 71.05 | 72.25 | 34.14 | qfq | 2,316,908 | 166,627,471 | 0.11% |
| 2023-12-13 | 73.18 | 73.50 | 72.01 | 72.17 | 34.11 | qfq | 3,822,304 | 277,515,582 | -1.14% |
| 2023-12-12 | 73.49 | 74.60 | 72.52 | 73.00 | 34.50 | qfq | 2,867,389 | 210,607,932 | -1.02% |
| 2023-12-11 | 72.11 | 73.97 | 71.50 | 73.75 | 34.85 | qfq | 3,434,591 | 251,309,359 | 1.96% |
| 2023-12-08 | 73.88 | 74.36 | 71.89 | 72.33 | 34.18 | qfq | 3,202,452 | 233,103,670 | -2.47% |
| 2023-12-07 | 73.03 | 74.30 | 71.99 | 74.16 | 35.05 | qfq | 2,233,478 | 163,025,889 | 1.33% |
| 2023-12-06 | 73.56 | 75.00 | 73.01 | 73.19 | 34.59 | qfq | 1,785,694 | 131,416,128 | -0.62% |
| 2023-12-05 | 74.41 | 74.72 | 73.58 | 73.65 | 34.80 | qfq | 2,044,877 | 151,325,636 | -1.45% |
| 2023-12-04 | 77.59 | 77.69 | 73.49 | 74.73 | 35.32 | qfq | 5,995,618 | 447,046,200 | -5.35% |
| 2023-12-01 | 81.30 | 81.30 | 75.30 | 78.95 | 37.31 | qfq | 3,870,896 | 298,463,436 | 1.19% |
| 2023-11-30 | 78.54 | 79.39 | 76.92 | 78.02 | 36.87 | qfq | 2,037,397 | 158,521,822 | -1.29% |
| 2023-11-29 | 79.10 | 80.50 | 78.26 | 79.04 | 37.35 | qfq | 1,812,929 | 144,190,387 | -0.08% |
| 2023-11-28 | 79.92 | 80.00 | 78.01 | 79.10 | 37.38 | qfq | 2,572,608 | 203,477,523 | -0.11% |
| 2023-11-27 | 80.00 | 81.08 | 77.60 | 79.19 | 37.42 | qfq | 3,264,753 | 258,605,961 | 1.34% |
| 2023-11-24 | 79.70 | 79.89 | 77.80 | 78.14 | 36.93 | qfq | 1,956,105 | 154,157,139 | -1.92% |
| 2023-11-23 | 76.01 | 81.16 | 76.01 | 79.67 | 37.65 | qfq | 3,854,960 | 305,717,793 | 4.51% |
| 2023-11-22 | 77.41 | 78.50 | 76.21 | 76.23 | 36.02 | qfq | 1,882,898 | 145,080,438 | -2.12% |
| 2023-11-21 | 80.83 | 81.00 | 77.60 | 77.88 | 36.80 | qfq | 3,699,586 | 290,848,642 | -4.31% |
| 2023-11-20 | 80.00 | 83.55 | 80.00 | 81.39 | 38.46 | qfq | 4,583,957 | 374,888,249 | 2.01% |
| 2023-11-17 | 74.53 | 80.30 | 74.32 | 79.79 | 37.71 | qfq | 5,331,638 | 416,203,267 | 6.64% |
| 2023-11-16 | 73.99 | 76.59 | 73.60 | 74.82 | 35.36 | qfq | 3,800,790 | 285,275,128 | 1.11% |
| 2023-11-15 | 74.10 | 75.00 | 71.46 | 74.00 | 34.97 | qfq | 5,125,719 | 374,336,742 | 0.42% |
| 2023-11-14 | 71.80 | 75.16 | 71.80 | 73.69 | 34.82 | qfq | 3,428,903 | 253,814,906 | 2.15% |
| 2023-11-13 | 74.41 | 74.68 | 71.56 | 72.14 | 34.09 | qfq | 4,020,059 | 292,818,989 | -3.06% |
| 2023-11-10 | 76.73 | 77.09 | 73.89 | 74.42 | 35.17 | qfq | 3,235,110 | 243,173,358 | -3.01% |
| 2023-11-09 | 78.94 | 78.94 | 76.43 | 76.73 | 36.26 | qfq | 2,873,720 | 222,252,146 | -3.61% |
| 2023-11-08 | 79.47 | 81.18 | 79.00 | 79.60 | 37.62 | qfq | 2,789,423 | 222,917,661 | 0.19% |
| 2023-11-07 | 79.00 | 81.30 | 78.21 | 79.45 | 37.55 | qfq | 3,002,542 | 240,510,446 | 0.49% |
| 2023-11-06 | 77.06 | 79.36 | 75.75 | 79.06 | 37.36 | qfq | 3,999,482 | 312,233,026 | 4.25% |
| 2023-11-03 | 75.41 | 77.60 | 74.99 | 75.84 | 35.84 | qfq | 2,779,829 | 212,857,578 | 0.77% |
| 2023-11-02 | 75.23 | 75.85 | 73.38 | 75.26 | 35.57 | qfq | 2,607,751 | 195,563,940 | 0.08% |
| 2023-11-01 | 75.75 | 77.26 | 75.16 | 75.20 | 35.54 | qfq | 2,445,219 | 185,822,126 | -0.73% |
| 2023-10-31 | 76.10 | 76.20 | 74.50 | 75.75 | 35.80 | qfq | 2,498,174 | 188,697,418 | -0.58% |
| 2023-10-30 | 73.00 | 76.66 | 72.29 | 76.19 | 36.01 | qfq | 6,537,846 | 490,434,340 | 5.38% |
| 2023-10-27 | 73.79 | 74.65 | 72.15 | 72.30 | 34.17 | qfq | 3,999,843 | 292,111,631 | -1.93% |
| 2023-10-26 | 72.47 | 74.25 | 71.47 | 73.72 | 34.84 | qfq | 4,088,007 | 298,577,415 | 2.12% |
| 2023-10-25 | 69.34 | 74.89 | 69.34 | 72.19 | 34.11 | qfq | 6,836,157 | 499,387,455 | 4.44% |
| 2023-10-24 | 70.05 | 72.30 | 69.00 | 69.12 | 32.66 | qfq | 5,900,203 | 413,974,848 | -1.54% |
| 2023-10-23 | 72.00 | 72.30 | 69.55 | 70.20 | 33.17 | qfq | 4,691,080 | 331,223,066 | -3.04% |
| 2023-10-20 | 75.21 | 75.84 | 72.16 | 72.40 | 34.21 | qfq | 4,457,028 | 325,681,868 | -4.62% |
| 2023-10-19 | 77.34 | 77.50 | 75.60 | 75.91 | 35.87 | qfq | 3,101,498 | 237,250,290 | -2.62% |
| 2023-10-18 | 74.72 | 78.60 | 74.41 | 77.95 | 36.84 | qfq | 5,465,606 | 420,422,804 | 3.57% |
| 2023-10-17 | 75.42 | 75.67 | 73.26 | 75.26 | 35.57 | qfq | 2,889,766 | 215,339,382 | -1.01% |
| 2023-10-16 | 75.49 | 76.30 | 74.40 | 76.03 | 35.93 | qfq | 3,591,172 | 270,733,838 | 0.09% |
| 2023-10-13 | 75.89 | 76.89 | 74.67 | 75.96 | 35.90 | qfq | 3,628,862 | 275,012,200 | 0.04% |
| 2023-10-12 | 74.00 | 77.50 | 73.71 | 75.93 | 35.88 | qfq | 4,652,042 | 353,656,767 | 2.80% |
| 2023-10-11 | 75.56 | 76.00 | 73.80 | 73.86 | 34.90 | qfq | 4,331,476 | 323,138,047 | -1.86% |
| 2023-10-10 | 76.48 | 76.48 | 73.53 | 75.26 | 35.57 | qfq | 4,631,940 | 346,712,227 | -1.58% |
| 2023-10-09 | 72.05 | 77.98 | 72.00 | 76.47 | 36.14 | qfq | 4,715,675 | 358,559,228 | 4.04% |
| 2023-09-28 | 76.00 | 76.74 | 73.24 | 73.50 | 34.73 | qfq | 6,201,731 | 462,783,870 | -3.88% |
| 2023-09-27 | 77.16 | 78.09 | 76.00 | 76.47 | 36.14 | qfq | 2,661,965 | 204,457,630 | -0.48% |
| 2023-09-26 | 76.00 | 77.12 | 75.00 | 76.84 | 36.31 | qfq | 2,640,157 | 201,621,083 | 0.12% |
| 2023-09-25 | 77.87 | 78.79 | 75.38 | 76.75 | 36.27 | qfq | 3,026,311 | 231,437,657 | -0.71% |
| 2023-09-22 | 76.90 | 78.00 | 76.00 | 77.30 | 36.53 | qfq | 2,513,360 | 193,609,397 | 0.52% |
| 2023-09-21 | 78.28 | 78.28 | 76.30 | 76.90 | 36.34 | qfq | 1,297,400 | 99,990,168 | -1.76% |
| 2023-09-20 | 79.71 | 80.50 | 77.76 | 78.28 | 36.99 | qfq | 1,842,800 | 144,950,115 | -1.84% |
| 2023-09-19 | 78.20 | 81.17 | 77.00 | 79.75 | 37.69 | qfq | 4,958,114 | 391,538,844 | 1.98% |
| 2023-09-18 | 75.00 | 80.00 | 74.92 | 78.20 | 36.95 | qfq | 4,201,802 | 329,413,225 | 3.37% |
| 2023-09-15 | 75.55 | 76.95 | 74.48 | 75.65 | 35.75 | qfq | 2,836,169 | 214,775,477 | -0.22% |
| 2023-09-14 | 75.98 | 77.17 | 74.90 | 75.82 | 35.83 | qfq | 2,384,153 | 181,646,773 | -1.19% |
| 2023-09-13 | 78.50 | 78.80 | 75.57 | 76.73 | 36.26 | qfq | 2,743,655 | 210,770,510 | -2.66% |
| 2023-09-12 | 78.20 | 80.66 | 75.84 | 78.83 | 37.25 | qfq | 8,460,820 | 664,689,687 | 3.22% |
| 2023-09-11 | 73.69 | 76.93 | 73.50 | 76.37 | 36.09 | qfq | 5,441,992 | 412,302,044 | 3.61% |
| 2023-09-08 | 73.97 | 74.03 | 72.45 | 73.71 | 34.83 | qfq | 2,926,063 | 214,526,165 | -0.39% |
| 2023-09-07 | 74.35 | 75.60 | 73.94 | 74.00 | 34.97 | qfq | 3,408,703 | 254,025,893 | -1.35% |
| 2023-09-06 | 74.85 | 76.58 | 74.25 | 75.01 | 35.45 | qfq | 3,378,770 | 253,872,162 | 0.20% |
| 2023-09-05 | 74.49 | 76.65 | 74.35 | 74.86 | 35.38 | qfq | 3,709,819 | 280,834,744 | 0.15% |
| 2023-09-04 | 75.78 | 76.50 | 73.70 | 74.75 | 35.32 | qfq | 5,734,654 | 427,242,198 | -1.40% |
| 2023-09-01 | 76.54 | 78.00 | 74.61 | 75.81 | 35.83 | qfq | 3,296,670 | 252,623,723 | 0.60% |
| 2023-08-31 | 75.01 | 76.60 | 74.36 | 75.36 | 35.61 | qfq | 4,807,561 | 361,771,225 | -0.97% |
| 2023-08-30 | 78.56 | 78.86 | 72.87 | 76.10 | 35.96 | qfq | 9,581,865 | 726,072,820 | -4.13% |
| 2023-08-29 | 77.54 | 82.19 | 76.00 | 79.38 | 37.51 | qfq | 7,344,348 | 583,235,334 | 2.69% |
| 2023-08-28 | 83.38 | 83.38 | 76.64 | 77.30 | 36.53 | qfq | 5,314,502 | 414,317,318 | -1.28% |
| 2023-08-25 | 79.11 | 80.00 | 77.67 | 78.30 | 37.00 | qfq | 2,197,553 | 172,739,966 | -1.88% |
| 2023-08-24 | 78.50 | 80.75 | 78.20 | 79.80 | 37.71 | qfq | 1,892,268 | 150,435,126 | 0.87% |
| 2023-08-23 | 80.48 | 81.50 | 79.00 | 79.11 | 37.39 | qfq | 1,815,271 | 144,885,072 | -2.33% |
| 2023-08-22 | 79.70 | 81.89 | 78.27 | 81.00 | 38.28 | qfq | 2,890,007 | 230,313,612 | 2.51% |
| 2023-08-21 | 80.00 | 81.12 | 78.99 | 79.02 | 37.34 | qfq | 1,736,800 | 138,798,922 | -1.50% |
| 2023-08-18 | 81.01 | 81.89 | 80.15 | 80.22 | 37.91 | qfq | 1,630,400 | 131,804,584 | -1.51% |
| 2023-08-17 | 79.78 | 82.79 | 78.18 | 81.45 | 38.49 | qfq | 3,384,629 | 273,420,678 | 1.95% |
| 2023-08-16 | 80.96 | 81.98 | 79.43 | 79.89 | 37.75 | qfq | 2,206,772 | 176,982,558 | -1.77% |
| 2023-08-15 | 82.10 | 83.02 | 80.52 | 81.33 | 38.43 | qfq | 2,885,902 | 234,626,933 | -1.36% |
| 2023-08-14 | 83.71 | 83.71 | 79.60 | 82.45 | 38.96 | qfq | 6,225,784 | 506,440,410 | -2.59% |
| 2023-08-11 | 85.50 | 86.43 | 84.44 | 84.64 | 40.00 | qfq | 1,610,600 | 137,130,748 | -1.21% |
| 2023-08-10 | 86.88 | 87.50 | 85.60 | 85.68 | 40.49 | qfq | 2,046,378 | 176,765,997 | -1.91% |
| 2023-08-09 | 87.70 | 87.79 | 85.50 | 87.35 | 41.28 | qfq | 1,393,086 | 120,883,334 | -0.86% |
| 2023-08-08 | 87.80 | 89.70 | 86.40 | 88.11 | 41.64 | qfq | 2,080,100 | 182,320,792 | 0.35% |
| 2023-08-07 | 87.24 | 90.75 | 86.00 | 87.80 | 41.49 | qfq | 3,569,565 | 315,545,236 | 0.34% |
| 2023-08-04 | 84.75 | 87.88 | 83.34 | 87.50 | 41.35 | qfq | 4,566,148 | 391,457,591 | 2.94% |
| 2023-08-03 | 87.17 | 87.20 | 84.50 | 85.00 | 40.17 | qfq | 4,170,579 | 355,817,989 | -2.91% |
| 2023-08-02 | 86.36 | 88.65 | 85.80 | 87.55 | 41.37 | qfq | 2,561,481 | 223,421,168 | -0.21% |
| 2023-08-01 | 90.40 | 90.40 | 85.85 | 87.73 | 41.46 | qfq | 5,711,226 | 499,877,400 | -3.06% |
| 2023-07-31 | 88.00 | 93.01 | 87.72 | 90.50 | 42.77 | qfq | 5,126,506 | 464,781,066 | 3.17% |
| 2023-07-28 | 88.11 | 90.19 | 86.21 | 87.72 | 41.45 | qfq | 4,811,040 | 423,257,178 | -1.88% |
| 2023-07-27 | 89.78 | 92.00 | 87.01 | 89.40 | 42.25 | qfq | 8,890,867 | 792,471,165 | 4.56% |
| 2023-07-26 | 86.50 | 86.50 | 84.93 | 85.50 | 40.40 | qfq | 3,456,022 | 296,269,388 | -1.19% |
| 2023-07-25 | 84.50 | 88.16 | 81.61 | 86.53 | 40.89 | qfq | 8,881,781 | 756,802,581 | 5.17% |
| 2023-07-24 | 81.92 | 83.33 | 80.33 | 82.28 | 38.88 | qfq | 3,493,916 | 286,332,469 | 0.45% |
| 2023-07-21 | 82.60 | 82.93 | 81.10 | 81.91 | 38.71 | qfq | 4,877,698 | 399,461,618 | -0.24% |
| 2023-07-20 | 86.60 | 86.82 | 81.70 | 82.11 | 38.80 | qfq | 9,738,189 | 817,503,513 | -4.77% |
| 2023-07-19 | 86.58 | 87.40 | 85.10 | 86.22 | 40.74 | qfq | 3,605,034 | 310,446,943 | -1.35% |
| 2023-07-18 | 84.78 | 89.09 | 81.91 | 87.40 | 41.30 | qfq | 9,397,271 | 811,049,875 | -0.73% |
| 2023-07-17 | 86.89 | 89.30 | 85.70 | 88.04 | 41.61 | qfq | 5,485,388 | 481,357,973 | 0.05% |