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
密尔克卫603713.SH
最近收盘价63.412026-07-17
最近交易日2026-07-17
成交量（股）6,197,067
成交额（元）405,107,859
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-05 | cash_dividend | 0.71 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.53 | — | — | — | 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 | 64.97 | 67.73 | 63.20 | 63.41 | 63.41 | qfq | 6,197,067 | 405,107,859 | -2.15% |
| 2026-07-16 | 69.75 | 70.56 | 64.80 | 64.80 | 64.80 | qfq | 6,366,228 | 426,310,951 | -10.00% |
| 2026-07-15 | 73.07 | 73.25 | 66.71 | 72.00 | 72.00 | qfq | 9,136,728 | 640,176,488 | -1.65% |
| 2026-07-14 | 71.38 | 73.28 | 70.10 | 73.21 | 73.21 | qfq | 6,043,834 | 432,962,038 | 1.96% |
| 2026-07-13 | 73.67 | 77.50 | 70.83 | 71.80 | 71.80 | qfq | 5,493,788 | 403,320,858 | -3.74% |
| 2026-07-10 | 76.90 | 77.20 | 74.17 | 74.59 | 74.59 | qfq | 4,517,521 | 339,671,888 | -1.87% |
| 2026-07-09 | 76.00 | 76.86 | 74.01 | 76.01 | 76.01 | qfq | 5,763,091 | 435,919,722 | -0.14% |
| 2026-07-08 | 78.71 | 79.97 | 73.85 | 76.12 | 76.12 | qfq | 7,803,133 | 598,278,311 | -4.28% |
| 2026-07-07 | 77.96 | 83.97 | 77.50 | 79.52 | 79.52 | qfq | 8,096,795 | 656,855,205 | 1.49% |
| 2026-07-06 | 80.00 | 81.00 | 75.00 | 78.35 | 78.35 | qfq | 11,476,853 | 888,755,364 | -1.11% |
| 2026-07-03 | 72.52 | 79.23 | 72.52 | 79.23 | 79.23 | qfq | 3,613,427 | 282,332,892 | 10.00% |
| 2026-07-02 | 74.00 | 76.31 | 71.50 | 72.03 | 72.03 | qfq | 5,651,694 | 416,655,700 | -6.03% |
| 2026-07-01 | 71.85 | 76.93 | 71.28 | 76.65 | 76.65 | qfq | 6,640,730 | 496,937,044 | 7.70% |
| 2026-06-30 | 72.88 | 74.00 | 69.71 | 71.17 | 71.17 | qfq | 7,366,376 | 523,274,267 | -2.35% |
| 2026-06-29 | 76.24 | 77.00 | 71.81 | 72.88 | 72.88 | qfq | 7,094,802 | 520,884,342 | -4.13% |
| 2026-06-26 | 75.00 | 77.87 | 73.01 | 76.02 | 76.02 | qfq | 9,497,909 | 719,989,809 | 0.49% |
| 2026-06-25 | 70.88 | 75.65 | 70.88 | 75.65 | 75.65 | qfq | 12,487,161 | 927,925,806 | 10.00% |
| 2026-06-24 | 62.42 | 68.77 | 62.00 | 68.77 | 68.77 | qfq | 7,777,602 | 519,039,404 | 10.00% |
| 2026-06-23 | 62.00 | 64.17 | 61.05 | 62.52 | 62.52 | qfq | 3,189,505 | 201,063,451 | 0.76% |
| 2026-06-22 | 59.80 | 63.30 | 59.49 | 62.05 | 62.05 | qfq | 4,395,404 | 271,586,485 | 2.90% |
| 2026-06-18 | 60.50 | 61.88 | 59.31 | 60.30 | 60.30 | qfq | 3,166,748 | 190,717,172 | -0.97% |
| 2026-06-17 | 58.74 | 61.61 | 57.13 | 60.89 | 60.89 | qfq | 5,273,387 | 316,653,205 | 3.64% |
| 2026-06-16 | 59.50 | 59.73 | 56.70 | 58.75 | 58.75 | qfq | 4,179,058 | 244,500,534 | 0.43% |
| 2026-06-15 | 58.25 | 58.70 | 56.93 | 58.50 | 58.50 | qfq | 3,682,521 | 212,363,448 | 1.47% |
| 2026-06-12 | 54.70 | 58.17 | 54.70 | 57.65 | 57.65 | qfq | 4,532,256 | 257,808,356 | 5.41% |
| 2026-06-11 | 54.38 | 55.38 | 53.70 | 54.69 | 54.69 | qfq | 2,905,002 | 158,803,724 | -1.10% |
| 2026-06-10 | 53.52 | 56.80 | 52.55 | 55.30 | 55.30 | qfq | 4,897,119 | 270,540,589 | 3.99% |
| 2026-06-09 | 52.00 | 53.83 | 51.33 | 53.18 | 53.18 | qfq | 4,564,897 | 241,114,796 | 7.48% |
| 2026-06-08 | 51.20 | 52.22 | 48.90 | 49.48 | 49.48 | qfq | 4,230,395 | 211,445,463 | -5.77% |
| 2026-06-05 | 53.00 | 53.59 | 51.82 | 52.51 | 52.51 | qfq | 3,153,900 | 166,120,307 | -1.06% |
| 2026-06-04 | 56.20 | 56.55 | 52.26 | 53.07 | 53.07 | qfq | 6,201,369 | 333,850,292 | -6.44% |
| 2026-06-03 | 56.40 | 59.00 | 56.13 | 56.72 | 56.72 | qfq | 4,974,956 | 286,816,100 | 0.78% |
| 2026-06-02 | 57.71 | 58.16 | 56.20 | 56.28 | 56.28 | qfq | 4,082,217 | 232,114,443 | -2.39% |
| 2026-06-01 | 55.39 | 58.86 | 55.15 | 57.66 | 57.66 | qfq | 6,947,201 | 399,272,049 | 4.04% |
| 2026-05-29 | 55.92 | 57.81 | 54.80 | 55.42 | 55.42 | qfq | 6,623,222 | 372,554,125 | -1.09% |
| 2026-05-28 | 56.04 | 56.48 | 53.00 | 56.03 | 56.03 | qfq | 6,399,200 | 352,148,422 | 2.43% |
| 2026-05-27 | 53.71 | 56.09 | 53.13 | 54.70 | 54.70 | qfq | 5,076,199 | 277,288,164 | 1.22% |
| 2026-05-26 | 55.03 | 57.78 | 54.04 | 54.04 | 53.04 | qfq | 5,211,388 | 289,846,658 | -3.84% |
| 2026-05-25 | 52.60 | 56.85 | 52.50 | 56.20 | 55.16 | qfq | 6,281,501 | 349,028,198 | 8.75% |
| 2026-05-22 | 51.50 | 52.01 | 51.06 | 51.68 | 50.72 | qfq | 1,048,400 | 54,017,289 | 0.90% |
| 2026-05-21 | 52.54 | 53.18 | 51.22 | 51.22 | 50.27 | qfq | 1,671,800 | 87,404,294 | -2.48% |
| 2026-05-20 | 52.35 | 52.60 | 51.20 | 52.52 | 51.55 | qfq | 2,796,473 | 145,003,350 | -1.06% |
| 2026-05-19 | 53.15 | 53.20 | 52.51 | 53.08 | 52.10 | qfq | 1,178,700 | 62,324,619 | 0.86% |
| 2026-05-18 | 54.56 | 54.84 | 52.30 | 52.63 | 51.66 | qfq | 2,079,081 | 110,150,072 | -3.54% |
| 2026-05-15 | 55.20 | 55.66 | 54.06 | 54.56 | 53.55 | qfq | 1,861,700 | 102,201,286 | -0.84% |
| 2026-05-14 | 56.90 | 57.29 | 55.02 | 55.02 | 54.00 | qfq | 1,986,931 | 111,151,405 | -3.32% |
| 2026-05-13 | 56.87 | 57.13 | 56.40 | 56.91 | 55.86 | qfq | 819,120 | 46,534,385 | 0.21% |
| 2026-05-12 | 57.87 | 57.87 | 56.50 | 56.79 | 55.74 | qfq | 1,526,073 | 87,071,751 | -1.78% |
| 2026-05-11 | 57.68 | 58.40 | 56.48 | 57.82 | 56.75 | qfq | 1,821,064 | 104,804,261 | 0.29% |
| 2026-05-08 | 57.23 | 58.28 | 57.23 | 57.65 | 56.58 | qfq | 1,481,900 | 85,651,014 | 0.07% |
| 2026-05-07 | 57.50 | 57.80 | 56.75 | 57.61 | 56.54 | qfq | 1,212,552 | 69,545,179 | 1.28% |
| 2026-05-06 | 56.90 | 57.74 | 56.63 | 56.88 | 55.83 | qfq | 1,539,800 | 87,799,310 | 0.02% |
| 2026-04-30 | 58.00 | 58.00 | 56.63 | 56.87 | 55.82 | qfq | 1,365,411 | 78,028,996 | -1.83% |
| 2026-04-29 | 57.78 | 59.00 | 57.61 | 57.93 | 56.86 | qfq | 1,486,232 | 86,654,631 | 2.30% |
| 2026-04-28 | 56.91 | 57.22 | 56.02 | 56.63 | 55.58 | qfq | 881,282 | 49,685,905 | -0.26% |
| 2026-04-27 | 56.31 | 57.29 | 56.31 | 56.78 | 55.73 | qfq | 1,128,328 | 64,270,150 | 0.85% |
| 2026-04-24 | 58.51 | 58.96 | 56.01 | 56.30 | 55.26 | qfq | 2,466,160 | 140,454,042 | -4.24% |
| 2026-04-23 | 59.35 | 59.68 | 58.02 | 58.79 | 57.70 | qfq | 929,007 | 54,626,520 | -1.51% |
| 2026-04-22 | 59.69 | 60.29 | 59.26 | 59.69 | 58.59 | qfq | 776,988 | 46,399,342 | -0.48% |
| 2026-04-21 | 59.02 | 60.48 | 59.02 | 59.98 | 58.87 | qfq | 950,636 | 56,855,975 | 0.81% |
| 2026-04-20 | 59.73 | 59.92 | 58.60 | 59.50 | 58.40 | qfq | 1,568,148 | 92,779,377 | -0.44% |
| 2026-04-17 | 60.71 | 60.73 | 59.55 | 59.76 | 58.65 | qfq | 1,119,265 | 67,245,457 | -1.30% |
| 2026-04-16 | 60.26 | 61.05 | 59.91 | 60.55 | 59.43 | qfq | 1,070,300 | 64,845,561 | 0.73% |
| 2026-04-15 | 59.97 | 60.75 | 59.47 | 60.11 | 59.00 | qfq | 1,454,000 | 87,362,305 | 0.72% |
| 2026-04-14 | 58.68 | 59.78 | 58.30 | 59.68 | 58.58 | qfq | 1,592,300 | 94,210,406 | 2.07% |
| 2026-04-13 | 59.67 | 60.04 | 58.16 | 58.47 | 57.39 | qfq | 2,026,100 | 119,032,835 | -1.66% |
| 2026-04-10 | 59.79 | 60.25 | 58.90 | 59.46 | 58.36 | qfq | 2,083,486 | 123,917,006 | -0.54% |
| 2026-04-09 | 61.16 | 61.34 | 59.67 | 59.78 | 58.67 | qfq | 1,725,737 | 103,798,998 | -3.39% |
| 2026-04-08 | 59.29 | 61.99 | 58.90 | 61.88 | 60.73 | qfq | 2,597,817 | 158,783,809 | 6.00% |
| 2026-04-07 | 58.77 | 59.73 | 58.17 | 58.38 | 57.30 | qfq | 1,056,058 | 62,277,261 | -0.66% |
| 2026-04-03 | 59.02 | 59.18 | 57.70 | 58.77 | 57.68 | qfq | 749,199 | 43,723,409 | -0.32% |
| 2026-04-02 | 58.52 | 59.45 | 58.20 | 58.96 | 57.87 | qfq | 952,100 | 56,089,766 | -0.25% |
| 2026-04-01 | 57.99 | 59.49 | 57.99 | 59.11 | 58.02 | qfq | 1,298,200 | 76,444,478 | 3.19% |
| 2026-03-31 | 58.01 | 59.08 | 57.28 | 57.28 | 56.22 | qfq | 851,800 | 49,456,710 | -1.24% |
| 2026-03-30 | 58.18 | 58.64 | 57.33 | 58.00 | 56.93 | qfq | 1,291,751 | 75,066,535 | -1.14% |
| 2026-03-27 | 57.15 | 59.08 | 56.94 | 58.67 | 57.58 | qfq | 1,492,000 | 86,644,432 | 1.51% |
| 2026-03-26 | 58.90 | 59.65 | 57.40 | 57.80 | 56.73 | qfq | 1,548,515 | 90,447,591 | -1.87% |
| 2026-03-25 | 57.47 | 59.88 | 57.44 | 58.90 | 57.81 | qfq | 1,153,600 | 67,799,359 | 2.51% |
| 2026-03-24 | 56.85 | 57.75 | 55.93 | 57.46 | 56.40 | qfq | 1,449,362 | 82,192,000 | 2.68% |
| 2026-03-23 | 58.09 | 58.42 | 55.60 | 55.96 | 54.92 | qfq | 2,008,300 | 114,397,449 | -4.64% |
| 2026-03-20 | 59.24 | 60.83 | 58.63 | 58.68 | 57.59 | qfq | 1,824,100 | 109,004,692 | -0.51% |
| 2026-03-19 | 60.40 | 61.27 | 58.95 | 58.98 | 57.89 | qfq | 1,610,351 | 96,359,893 | -3.75% |
| 2026-03-18 | 60.96 | 62.25 | 60.86 | 61.28 | 60.15 | qfq | 965,500 | 59,324,075 | 0.69% |
| 2026-03-17 | 61.19 | 61.61 | 60.48 | 60.86 | 59.73 | qfq | 1,273,300 | 77,770,166 | -0.20% |
| 2026-03-16 | 62.39 | 62.84 | 60.40 | 60.98 | 59.85 | qfq | 2,037,700 | 124,619,173 | -2.74% |
| 2026-03-13 | 62.03 | 65.30 | 61.84 | 62.70 | 61.54 | qfq | 2,371,600 | 151,118,104 | 0.16% |
| 2026-03-12 | 62.88 | 63.32 | 61.83 | 62.60 | 61.44 | qfq | 1,331,594 | 83,187,738 | -0.92% |
| 2026-03-11 | 63.35 | 63.76 | 62.65 | 63.18 | 62.01 | qfq | 1,638,877 | 103,591,241 | 0.02% |
| 2026-03-10 | 63.70 | 64.60 | 62.60 | 63.17 | 62.00 | qfq | 1,990,437 | 126,048,994 | -0.13% |
| 2026-03-09 | 66.75 | 67.21 | 62.60 | 63.25 | 62.08 | qfq | 2,862,600 | 182,999,880 | -5.24% |
| 2026-03-06 | 65.32 | 67.65 | 64.88 | 66.75 | 65.51 | qfq | 2,278,100 | 151,365,790 | 1.77% |
| 2026-03-05 | 67.00 | 67.00 | 64.90 | 65.59 | 64.38 | qfq | 1,839,500 | 120,769,301 | -0.92% |
| 2026-03-04 | 67.80 | 68.50 | 65.80 | 66.20 | 64.97 | qfq | 2,416,188 | 161,671,975 | -2.65% |
| 2026-03-03 | 69.68 | 69.94 | 67.39 | 68.00 | 66.74 | qfq | 2,305,500 | 157,646,202 | -2.40% |
| 2026-03-02 | 68.81 | 70.70 | 68.78 | 69.67 | 68.38 | qfq | 2,480,200 | 173,162,892 | 0.20% |
| 2026-02-27 | 69.94 | 72.13 | 69.12 | 69.53 | 68.24 | qfq | 3,064,956 | 214,885,271 | -0.19% |
| 2026-02-26 | 69.12 | 70.83 | 68.63 | 69.66 | 68.37 | qfq | 3,276,600 | 228,052,774 | 1.46% |
| 2026-02-25 | 65.21 | 69.12 | 65.16 | 68.66 | 67.39 | qfq | 3,249,010 | 221,203,135 | 4.68% |
| 2026-02-24 | 64.88 | 66.03 | 64.06 | 65.59 | 64.38 | qfq | 1,977,800 | 129,022,116 | 1.88% |
| 2026-02-13 | 66.66 | 66.66 | 64.37 | 64.38 | 63.19 | qfq | 1,214,595 | 79,018,663 | -3.36% |
| 2026-02-12 | 65.57 | 67.50 | 65.36 | 66.62 | 65.39 | qfq | 2,417,100 | 161,011,256 | 0.83% |
| 2026-02-11 | 66.18 | 66.37 | 65.00 | 66.07 | 64.85 | qfq | 1,862,300 | 122,505,993 | 0.00% |
| 2026-02-10 | 66.16 | 66.57 | 65.20 | 66.07 | 64.85 | qfq | 1,554,650 | 102,462,287 | -0.05% |
| 2026-02-09 | 65.60 | 66.33 | 64.21 | 66.10 | 64.88 | qfq | 2,301,487 | 150,886,238 | 2.51% |
| 2026-02-06 | 62.52 | 65.75 | 62.45 | 64.48 | 63.29 | qfq | 2,005,593 | 129,954,799 | 0.78% |
| 2026-02-05 | 63.20 | 65.31 | 62.45 | 63.98 | 62.80 | qfq | 2,462,800 | 157,162,501 | 1.39% |
| 2026-02-04 | 60.67 | 63.83 | 60.19 | 63.10 | 61.93 | qfq | 2,662,000 | 166,131,049 | 3.73% |
| 2026-02-03 | 60.09 | 61.08 | 59.61 | 60.83 | 59.70 | qfq | 1,766,100 | 106,456,161 | 1.38% |
| 2026-02-02 | 63.15 | 63.24 | 59.71 | 60.00 | 58.89 | qfq | 2,355,931 | 143,857,275 | -5.15% |
| 2026-01-30 | 64.11 | 64.47 | 62.05 | 63.26 | 62.09 | qfq | 1,760,200 | 110,722,961 | -0.83% |
| 2026-01-29 | 61.97 | 65.20 | 61.21 | 63.79 | 62.61 | qfq | 3,601,317 | 229,712,897 | 2.62% |
| 2026-01-28 | 65.80 | 65.94 | 61.94 | 62.16 | 61.01 | qfq | 4,337,972 | 272,867,273 | -5.59% |
| 2026-01-27 | 66.00 | 66.96 | 65.08 | 65.84 | 64.62 | qfq | 2,568,400 | 169,159,511 | -0.74% |
| 2026-01-26 | 64.85 | 67.39 | 63.73 | 66.33 | 65.10 | qfq | 4,060,600 | 267,567,238 | 3.08% |
| 2026-01-23 | 64.55 | 64.92 | 64.00 | 64.35 | 63.16 | qfq | 1,738,900 | 112,022,229 | 0.20% |
| 2026-01-22 | 65.47 | 65.94 | 64.01 | 64.22 | 63.03 | qfq | 2,473,700 | 159,848,779 | -1.91% |
| 2026-01-21 | 64.37 | 65.74 | 63.49 | 65.47 | 64.26 | qfq | 3,359,187 | 218,441,658 | 1.60% |
| 2026-01-20 | 61.78 | 66.30 | 61.31 | 64.44 | 63.25 | qfq | 4,582,989 | 292,871,595 | 5.81% |
| 2026-01-19 | 58.72 | 61.49 | 58.60 | 60.90 | 59.77 | qfq | 2,343,700 | 141,844,698 | 3.47% |
| 2026-01-16 | 59.69 | 59.96 | 58.30 | 58.86 | 57.77 | qfq | 1,285,700 | 75,730,880 | -0.89% |
| 2026-01-15 | 57.98 | 60.23 | 57.98 | 59.39 | 58.29 | qfq | 1,760,391 | 104,242,823 | 2.38% |
| 2026-01-14 | 58.95 | 59.79 | 57.51 | 58.01 | 56.94 | qfq | 2,153,711 | 126,595,859 | -2.03% |
| 2026-01-13 | 59.54 | 60.72 | 59.01 | 59.21 | 58.11 | qfq | 1,722,200 | 103,023,912 | -0.77% |
| 2026-01-12 | 60.01 | 60.01 | 58.96 | 59.67 | 58.57 | qfq | 2,072,400 | 123,494,812 | -0.63% |
| 2026-01-09 | 59.90 | 60.60 | 59.70 | 60.05 | 58.94 | qfq | 1,716,318 | 103,182,644 | 0.37% |
| 2026-01-08 | 59.47 | 61.05 | 59.47 | 59.83 | 58.72 | qfq | 2,088,518 | 125,936,460 | 0.10% |
| 2026-01-07 | 60.95 | 61.00 | 59.31 | 59.77 | 58.66 | qfq | 1,778,900 | 106,806,010 | -1.35% |
| 2026-01-06 | 58.27 | 60.80 | 57.82 | 60.59 | 59.47 | qfq | 3,160,351 | 188,025,715 | 4.45% |
| 2026-01-05 | 55.90 | 58.10 | 55.80 | 58.01 | 56.94 | qfq | 2,328,718 | 133,322,237 | 4.02% |
| 2025-12-31 | 55.69 | 56.09 | 55.16 | 55.77 | 54.74 | qfq | 746,900 | 41,619,349 | 0.14% |
| 2025-12-30 | 55.85 | 56.06 | 55.43 | 55.69 | 54.66 | qfq | 762,900 | 42,533,623 | -0.41% |
| 2025-12-29 | 55.68 | 56.35 | 55.10 | 55.92 | 54.89 | qfq | 1,156,300 | 64,480,432 | 0.76% |
| 2025-12-26 | 55.61 | 55.81 | 55.39 | 55.50 | 54.47 | qfq | 770,100 | 42,805,544 | -0.36% |
| 2025-12-25 | 55.83 | 55.83 | 55.06 | 55.70 | 54.67 | qfq | 772,800 | 42,833,247 | 0.72% |
| 2025-12-24 | 54.85 | 55.50 | 54.71 | 55.30 | 54.28 | qfq | 837,101 | 46,184,898 | 0.18% |
| 2025-12-23 | 55.71 | 56.16 | 55.06 | 55.20 | 54.18 | qfq | 1,197,700 | 66,433,437 | -1.25% |
| 2025-12-22 | 56.95 | 56.95 | 55.68 | 55.90 | 54.87 | qfq | 1,382,129 | 77,324,029 | -1.11% |
| 2025-12-19 | 55.25 | 56.99 | 54.89 | 56.53 | 55.48 | qfq | 2,639,854 | 148,588,888 | 2.60% |
| 2025-12-18 | 54.71 | 55.28 | 54.55 | 55.10 | 54.08 | qfq | 1,307,100 | 71,851,268 | 0.40% |
| 2025-12-17 | 53.71 | 54.89 | 53.41 | 54.88 | 53.86 | qfq | 1,928,000 | 105,158,339 | 2.18% |
| 2025-12-16 | 53.78 | 54.21 | 53.40 | 53.71 | 52.72 | qfq | 1,005,400 | 54,078,313 | -0.26% |
| 2025-12-15 | 52.74 | 54.49 | 52.62 | 53.85 | 52.85 | qfq | 1,742,418 | 93,613,767 | 2.10% |
| 2025-12-12 | 52.32 | 53.48 | 52.07 | 52.74 | 51.76 | qfq | 2,116,711 | 112,038,072 | 0.65% |
| 2025-12-11 | 53.78 | 54.00 | 52.33 | 52.40 | 51.43 | qfq | 2,720,100 | 143,497,291 | -2.57% |
| 2025-12-10 | 54.23 | 55.25 | 53.27 | 53.78 | 52.78 | qfq | 2,586,300 | 139,825,159 | -0.87% |
| 2025-12-09 | 53.90 | 55.12 | 53.41 | 54.25 | 53.25 | qfq | 2,996,444 | 163,176,325 | 0.65% |
| 2025-12-08 | 53.45 | 54.79 | 53.45 | 53.90 | 52.90 | qfq | 2,032,482 | 110,074,156 | 0.75% |
| 2025-12-05 | 53.29 | 53.77 | 52.50 | 53.50 | 52.51 | qfq | 1,193,794 | 63,318,043 | 0.49% |
| 2025-12-04 | 53.61 | 53.64 | 52.90 | 53.24 | 52.25 | qfq | 835,300 | 44,451,830 | -0.78% |
| 2025-12-03 | 53.92 | 54.29 | 53.32 | 53.66 | 52.67 | qfq | 1,090,284 | 58,652,555 | -0.50% |
| 2025-12-02 | 54.00 | 54.22 | 53.48 | 53.93 | 52.93 | qfq | 1,001,000 | 53,779,760 | -0.55% |
| 2025-12-01 | 54.40 | 54.50 | 53.90 | 54.23 | 53.23 | qfq | 1,290,500 | 69,965,035 | 0.11% |
| 2025-11-28 | 53.91 | 54.40 | 53.84 | 54.17 | 53.17 | qfq | 848,129 | 45,921,427 | 0.22% |
| 2025-11-27 | 54.24 | 54.49 | 53.71 | 54.05 | 53.05 | qfq | 1,147,351 | 62,063,862 | -0.09% |
| 2025-11-26 | 54.13 | 54.66 | 53.91 | 54.10 | 53.10 | qfq | 1,088,500 | 59,087,875 | -0.04% |
| 2025-11-25 | 55.47 | 55.80 | 54.03 | 54.12 | 53.12 | qfq | 1,766,510 | 97,000,759 | -1.80% |
| 2025-11-24 | 55.02 | 55.75 | 54.61 | 55.11 | 54.09 | qfq | 878,129 | 48,480,909 | 0.35% |
| 2025-11-21 | 56.70 | 56.90 | 54.85 | 54.92 | 53.90 | qfq | 1,666,613 | 92,975,462 | -3.05% |
| 2025-11-20 | 58.31 | 58.60 | 56.29 | 56.65 | 55.60 | qfq | 1,559,600 | 89,190,560 | -2.50% |
| 2025-11-19 | 58.60 | 58.99 | 58.01 | 58.10 | 57.02 | qfq | 690,725 | 40,357,675 | -0.43% |
| 2025-11-18 | 59.68 | 59.82 | 57.82 | 58.35 | 57.27 | qfq | 1,259,000 | 73,778,988 | -2.44% |
| 2025-11-17 | 59.84 | 60.80 | 59.20 | 59.81 | 58.70 | qfq | 1,068,200 | 63,949,620 | -0.53% |
| 2025-11-14 | 60.95 | 61.78 | 60.13 | 60.13 | 59.02 | qfq | 1,128,600 | 68,508,191 | -1.35% |
| 2025-11-13 | 61.35 | 61.90 | 60.58 | 60.95 | 59.82 | qfq | 1,130,100 | 68,811,855 | -0.83% |
| 2025-11-12 | 60.81 | 62.10 | 60.62 | 61.46 | 60.32 | qfq | 1,479,100 | 90,859,449 | 1.00% |
| 2025-11-11 | 61.80 | 62.30 | 60.31 | 60.85 | 59.72 | qfq | 1,594,700 | 97,127,832 | -1.60% |
| 2025-11-10 | 59.82 | 62.50 | 59.58 | 61.84 | 60.70 | qfq | 2,916,595 | 179,715,218 | 3.00% |
| 2025-11-07 | 58.15 | 61.00 | 57.79 | 60.04 | 58.93 | qfq | 2,377,482 | 142,244,236 | 3.16% |
| 2025-11-06 | 57.29 | 58.48 | 57.22 | 58.20 | 57.12 | qfq | 869,818 | 50,338,383 | 1.61% |
| 2025-11-05 | 57.16 | 57.59 | 57.05 | 57.28 | 56.22 | qfq | 752,600 | 43,132,054 | -0.54% |
| 2025-11-04 | 58.50 | 58.86 | 57.05 | 57.59 | 56.52 | qfq | 1,314,800 | 75,918,252 | -2.06% |
| 2025-11-03 | 59.50 | 59.55 | 58.06 | 58.80 | 57.71 | qfq | 1,379,300 | 80,724,074 | -1.13% |
| 2025-10-31 | 57.70 | 61.00 | 57.51 | 59.47 | 58.37 | qfq | 3,506,000 | 209,155,157 | 3.26% |
| 2025-10-30 | 58.62 | 59.11 | 57.40 | 57.59 | 56.52 | qfq | 1,197,660 | 69,682,200 | -1.76% |
| 2025-10-29 | 58.73 | 59.29 | 58.01 | 58.62 | 57.54 | qfq | 1,185,200 | 69,262,110 | -1.20% |
| 2025-10-28 | 59.66 | 60.00 | 59.11 | 59.33 | 58.23 | qfq | 791,300 | 47,016,866 | -0.65% |
| 2025-10-27 | 59.64 | 60.24 | 59.00 | 59.72 | 58.61 | qfq | 1,001,317 | 59,852,627 | 0.10% |
| 2025-10-24 | 59.90 | 59.95 | 59.37 | 59.66 | 58.56 | qfq | 557,474 | 33,259,326 | 0.08% |
| 2025-10-23 | 59.26 | 60.06 | 58.93 | 59.61 | 58.51 | qfq | 786,217 | 46,734,250 | 0.59% |
| 2025-10-22 | 59.56 | 59.99 | 59.09 | 59.26 | 58.16 | qfq | 1,085,314 | 64,431,440 | -0.75% |
| 2025-10-21 | 60.00 | 60.00 | 59.11 | 59.71 | 58.61 | qfq | 889,700 | 52,870,701 | -0.12% |
| 2025-10-20 | 58.89 | 59.92 | 58.57 | 59.78 | 58.67 | qfq | 2,007,106 | 118,767,493 | 2.66% |
| 2025-10-17 | 59.80 | 59.98 | 58.10 | 58.23 | 57.15 | qfq | 1,382,868 | 81,351,779 | -2.64% |
| 2025-10-16 | 60.82 | 61.27 | 59.81 | 59.81 | 58.70 | qfq | 967,600 | 58,403,400 | -1.95% |
| 2025-10-15 | 60.58 | 61.17 | 59.90 | 61.00 | 59.87 | qfq | 1,094,200 | 66,397,250 | 0.93% |
| 2025-10-14 | 61.53 | 61.94 | 60.30 | 60.44 | 59.32 | qfq | 1,314,582 | 80,330,629 | -1.60% |
| 2025-10-13 | 61.51 | 62.90 | 61.30 | 61.42 | 60.28 | qfq | 1,405,400 | 86,838,243 | -2.38% |
| 2025-10-10 | 63.43 | 64.99 | 62.81 | 62.92 | 61.76 | qfq | 1,280,386 | 81,207,255 | -0.80% |
| 2025-10-09 | 63.74 | 63.80 | 62.39 | 63.43 | 62.26 | qfq | 2,021,165 | 127,051,200 | -0.70% |
| 2025-09-30 | 62.60 | 64.23 | 62.60 | 63.88 | 62.70 | qfq | 1,436,800 | 91,587,812 | 1.59% |
| 2025-09-29 | 63.71 | 65.38 | 62.50 | 62.88 | 61.72 | qfq | 2,204,900 | 140,090,483 | -0.44% |
| 2025-09-26 | 62.66 | 64.18 | 61.53 | 63.16 | 61.99 | qfq | 2,407,000 | 151,400,185 | -3.76% |
| 2025-09-25 | 65.77 | 66.15 | 64.88 | 65.63 | 64.42 | qfq | 1,209,794 | 79,271,780 | 0.00% |
| 2025-09-24 | 63.74 | 65.97 | 63.41 | 65.63 | 64.42 | qfq | 1,527,315 | 99,345,419 | 1.67% |
| 2025-09-23 | 64.58 | 64.99 | 62.74 | 64.55 | 63.36 | qfq | 2,093,565 | 133,272,223 | -1.22% |
| 2025-09-22 | 65.56 | 65.97 | 64.96 | 65.35 | 64.14 | qfq | 1,195,394 | 78,127,774 | -0.37% |
| 2025-09-19 | 65.05 | 66.40 | 64.92 | 65.59 | 64.38 | qfq | 1,838,189 | 120,561,051 | 0.89% |
| 2025-09-18 | 66.51 | 66.92 | 64.65 | 65.01 | 63.81 | qfq | 2,931,740 | 193,173,948 | -2.26% |
| 2025-09-17 | 67.00 | 67.00 | 65.60 | 66.51 | 65.28 | qfq | 2,252,725 | 149,292,533 | -0.42% |
| 2025-09-16 | 67.87 | 67.88 | 66.32 | 66.79 | 65.55 | qfq | 1,674,023 | 111,932,155 | -1.59% |
| 2025-09-15 | 67.98 | 68.47 | 65.85 | 67.87 | 66.61 | qfq | 2,475,999 | 165,952,155 | -0.06% |
| 2025-09-12 | 68.10 | 68.89 | 67.61 | 67.91 | 66.65 | qfq | 1,473,065 | 100,536,921 | -0.13% |
| 2025-09-11 | 66.29 | 68.29 | 65.03 | 68.00 | 66.74 | qfq | 2,326,027 | 156,064,223 | 2.09% |
| 2025-09-10 | 66.82 | 67.66 | 66.01 | 66.61 | 65.38 | qfq | 1,554,693 | 103,742,530 | -0.69% |
| 2025-09-09 | 69.90 | 70.87 | 65.92 | 67.07 | 65.83 | qfq | 4,091,250 | 275,853,184 | -4.10% |
| 2025-09-08 | 65.42 | 70.49 | 65.34 | 69.94 | 68.65 | qfq | 4,132,308 | 284,096,798 | 6.84% |
| 2025-09-05 | 65.90 | 66.29 | 64.32 | 65.46 | 64.25 | qfq | 2,477,709 | 161,427,424 | -0.82% |
| 2025-09-04 | 65.06 | 67.50 | 64.60 | 66.00 | 64.78 | qfq | 3,099,172 | 204,284,221 | 1.54% |
| 2025-09-03 | 65.07 | 65.67 | 63.80 | 65.00 | 63.80 | qfq | 2,061,800 | 133,618,405 | 0.46% |
| 2025-09-02 | 65.96 | 66.35 | 63.51 | 64.70 | 63.50 | qfq | 3,098,769 | 199,466,382 | -1.90% |
| 2025-09-01 | 66.18 | 67.15 | 65.81 | 65.95 | 64.73 | qfq | 1,939,596 | 128,667,574 | -1.14% |
| 2025-08-29 | 67.30 | 67.30 | 65.60 | 66.71 | 65.48 | qfq | 2,436,400 | 161,756,404 | -0.45% |
| 2025-08-28 | 62.96 | 67.99 | 62.08 | 67.01 | 65.77 | qfq | 3,994,269 | 257,454,779 | 5.76% |
| 2025-08-27 | 65.51 | 66.88 | 63.28 | 63.36 | 62.19 | qfq | 3,019,660 | 196,313,908 | -3.28% |
| 2025-08-26 | 62.42 | 66.75 | 62.02 | 65.51 | 64.30 | qfq | 4,017,316 | 260,956,295 | 4.72% |
| 2025-08-25 | 62.30 | 62.59 | 60.84 | 62.56 | 61.40 | qfq | 2,805,966 | 174,008,895 | 2.07% |
| 2025-08-22 | 62.51 | 62.70 | 60.87 | 61.29 | 60.16 | qfq | 2,129,000 | 130,772,752 | -1.75% |
| 2025-08-21 | 61.34 | 62.77 | 60.92 | 62.38 | 61.23 | qfq | 2,924,464 | 181,807,268 | 2.50% |
| 2025-08-20 | 60.51 | 61.50 | 60.23 | 60.86 | 59.73 | qfq | 1,916,600 | 116,195,306 | 0.26% |
| 2025-08-19 | 61.11 | 61.77 | 60.20 | 60.70 | 59.58 | qfq | 3,397,702 | 206,654,373 | -0.98% |
| 2025-08-18 | 58.99 | 62.78 | 58.50 | 61.30 | 60.17 | qfq | 4,992,012 | 306,161,688 | 4.02% |
| 2025-08-15 | 56.84 | 59.50 | 56.66 | 58.93 | 57.84 | qfq | 3,020,444 | 175,892,490 | 2.17% |
| 2025-08-14 | 56.35 | 59.50 | 56.34 | 57.68 | 56.61 | qfq | 3,562,744 | 207,505,195 | 2.34% |
| 2025-08-13 | 54.90 | 56.47 | 54.90 | 56.36 | 55.32 | qfq | 2,045,394 | 113,795,953 | 2.45% |
| 2025-08-12 | 55.19 | 55.50 | 54.80 | 55.01 | 53.99 | qfq | 1,098,844 | 60,630,826 | -0.29% |
| 2025-08-11 | 54.99 | 55.42 | 54.80 | 55.17 | 54.15 | qfq | 1,239,000 | 68,383,217 | 0.69% |
| 2025-08-08 | 55.14 | 55.33 | 54.70 | 54.79 | 53.78 | qfq | 1,052,513 | 57,855,552 | -0.65% |
| 2025-08-07 | 54.31 | 55.49 | 54.26 | 55.15 | 54.13 | qfq | 1,779,400 | 97,859,138 | 1.57% |
| 2025-08-06 | 54.22 | 54.40 | 53.81 | 54.30 | 53.30 | qfq | 890,887 | 48,235,515 | 0.15% |
| 2025-08-05 | 53.63 | 54.49 | 53.62 | 54.22 | 53.22 | qfq | 976,389 | 52,703,735 | 0.89% |
| 2025-08-04 | 53.00 | 53.75 | 52.87 | 53.74 | 52.75 | qfq | 1,043,405 | 55,749,658 | 0.28% |
| 2025-08-01 | 53.54 | 54.70 | 53.45 | 53.59 | 52.60 | qfq | 1,720,530 | 92,897,290 | 0.15% |
| 2025-07-31 | 54.15 | 54.17 | 53.16 | 53.51 | 52.52 | qfq | 1,442,275 | 77,442,510 | -1.78% |
| 2025-07-30 | 54.18 | 55.14 | 53.78 | 54.48 | 53.47 | qfq | 1,805,500 | 98,608,681 | 0.57% |
| 2025-07-29 | 54.30 | 54.65 | 53.58 | 54.17 | 53.17 | qfq | 1,817,900 | 98,136,283 | -0.70% |
| 2025-07-28 | 55.00 | 55.21 | 54.00 | 54.55 | 53.54 | qfq | 2,309,201 | 125,465,207 | -1.50% |
| 2025-07-25 | 55.55 | 57.24 | 55.22 | 55.38 | 54.36 | qfq | 2,486,417 | 139,401,926 | -0.05% |
| 2025-07-24 | 54.45 | 55.95 | 54.45 | 55.41 | 54.38 | qfq | 2,243,711 | 123,949,264 | 1.76% |
| 2025-07-23 | 53.69 | 56.24 | 53.63 | 54.45 | 53.44 | qfq | 3,140,148 | 172,712,315 | 1.93% |
| 2025-07-22 | 53.19 | 53.42 | 52.86 | 53.42 | 52.43 | qfq | 1,208,561 | 64,198,223 | 0.11% |
| 2025-07-21 | 52.98 | 53.53 | 52.90 | 53.36 | 52.37 | qfq | 1,315,096 | 69,923,453 | 0.45% |
| 2025-07-18 | 52.88 | 53.92 | 52.76 | 53.12 | 52.14 | qfq | 1,741,674 | 92,815,363 | 0.30% |
| 2025-07-17 | 53.56 | 53.85 | 52.82 | 52.96 | 51.98 | qfq | 1,294,691 | 68,691,566 | -1.12% |
| 2025-07-16 | 52.56 | 53.65 | 52.56 | 53.56 | 52.57 | qfq | 1,275,188 | 67,750,875 | 1.90% |
| 2025-07-15 | 52.67 | 53.35 | 52.24 | 52.56 | 51.59 | qfq | 2,041,167 | 107,742,217 | -0.47% |
| 2025-07-14 | 53.50 | 53.54 | 52.43 | 52.81 | 51.83 | qfq | 1,967,900 | 103,898,899 | -1.29% |
| 2025-07-11 | 52.94 | 54.66 | 52.58 | 53.50 | 52.51 | qfq | 2,051,500 | 109,703,171 | 1.06% |
| 2025-07-10 | 52.26 | 53.40 | 52.10 | 52.94 | 51.96 | qfq | 1,054,553 | 55,667,001 | 1.36% |
| 2025-07-09 | 52.30 | 52.80 | 52.16 | 52.23 | 51.26 | qfq | 761,353 | 39,950,851 | 0.02% |
| 2025-07-08 | 51.90 | 52.82 | 51.81 | 52.22 | 51.25 | qfq | 1,234,853 | 64,587,299 | 0.48% |
| 2025-07-07 | 53.14 | 53.60 | 51.60 | 51.97 | 51.01 | qfq | 2,040,553 | 106,732,706 | -2.55% |
| 2025-07-04 | 52.76 | 54.36 | 52.76 | 53.33 | 52.34 | qfq | 1,376,435 | 73,585,119 | 0.32% |
| 2025-07-03 | 52.56 | 53.96 | 52.15 | 53.16 | 52.18 | qfq | 2,002,150 | 106,468,706 | 2.11% |
| 2025-07-02 | 52.83 | 52.83 | 51.86 | 52.06 | 51.10 | qfq | 1,108,800 | 57,822,839 | -1.08% |
| 2025-07-01 | 53.32 | 53.83 | 52.15 | 52.63 | 51.66 | qfq | 1,182,800 | 62,292,932 | -1.29% |
| 2025-06-30 | 52.50 | 53.59 | 51.75 | 53.32 | 52.33 | qfq | 1,827,700 | 96,193,088 | 2.93% |
| 2025-06-27 | 51.70 | 52.34 | 51.50 | 51.80 | 50.84 | qfq | 964,600 | 50,132,266 | 0.19% |
| 2025-06-26 | 52.50 | 52.66 | 51.66 | 51.70 | 50.74 | qfq | 1,539,600 | 80,248,885 | -2.23% |
| 2025-06-25 | 52.30 | 53.20 | 51.90 | 52.88 | 51.90 | qfq | 1,818,933 | 95,853,793 | 1.87% |
| 2025-06-24 | 52.13 | 52.58 | 51.76 | 51.91 | 50.95 | qfq | 1,422,370 | 74,095,653 | -0.76% |
| 2025-06-23 | 52.00 | 52.39 | 51.61 | 52.31 | 51.34 | qfq | 828,610 | 43,154,921 | 0.38% |
| 2025-06-20 | 52.00 | 52.75 | 51.70 | 52.11 | 51.15 | qfq | 935,300 | 48,883,301 | 0.58% |
| 2025-06-19 | 53.04 | 53.31 | 51.78 | 51.81 | 50.85 | qfq | 1,518,800 | 79,433,689 | -2.56% |
| 2025-06-18 | 53.94 | 54.08 | 52.90 | 53.17 | 52.19 | qfq | 1,178,900 | 62,852,734 | -1.43% |
| 2025-06-17 | 53.91 | 54.32 | 53.41 | 53.94 | 52.94 | qfq | 1,159,653 | 62,493,009 | -0.70% |
| 2025-06-16 | 54.24 | 54.74 | 53.80 | 54.32 | 53.31 | qfq | 1,339,500 | 72,536,859 | -0.13% |
| 2025-06-13 | 55.55 | 55.66 | 54.36 | 54.39 | 53.38 | qfq | 1,638,308 | 90,058,898 | -2.23% |
| 2025-06-12 | 53.69 | 55.85 | 53.36 | 55.63 | 54.60 | qfq | 2,398,800 | 131,139,655 | 3.59% |
| 2025-06-11 | 54.09 | 54.88 | 53.61 | 53.70 | 52.71 | qfq | 1,831,969 | 99,226,186 | -1.45% |
| 2025-06-10 | 54.22 | 54.80 | 53.34 | 54.49 | 53.48 | qfq | 2,514,872 | 136,300,763 | 0.68% |
| 2025-06-09 | 53.26 | 54.64 | 53.00 | 54.12 | 53.12 | qfq | 3,767,551 | 202,742,696 | 1.73% |
| 2025-06-06 | 52.09 | 53.25 | 51.11 | 53.20 | 52.22 | qfq | 2,751,302 | 143,825,577 | 2.11% |
| 2025-06-05 | 52.68 | 53.27 | 51.51 | 52.10 | 51.14 | qfq | 2,406,000 | 125,249,870 | -1.61% |
| 2025-06-04 | 50.90 | 53.80 | 50.36 | 52.95 | 51.27 | qfq | 3,838,027 | 200,805,609 | 4.13% |
| 2025-06-03 | 50.47 | 51.73 | 50.08 | 50.85 | 49.24 | qfq | 2,207,700 | 112,500,988 | 0.89% |
| 2025-05-30 | 50.30 | 51.04 | 50.11 | 50.40 | 48.80 | qfq | 1,342,100 | 67,794,304 | 0.36% |
| 2025-05-29 | 50.27 | 50.59 | 50.00 | 50.22 | 48.63 | qfq | 1,314,600 | 66,066,269 | 0.26% |
| 2025-05-28 | 49.62 | 51.38 | 49.35 | 50.09 | 48.50 | qfq | 1,680,406 | 84,555,991 | 1.25% |
| 2025-05-27 | 48.63 | 49.62 | 48.63 | 49.47 | 47.90 | qfq | 1,166,192 | 57,392,456 | 1.17% |
| 2025-05-26 | 48.76 | 49.37 | 48.38 | 48.90 | 47.35 | qfq | 912,228 | 44,561,950 | 0.27% |
| 2025-05-23 | 49.26 | 49.82 | 48.67 | 48.77 | 47.23 | qfq | 975,500 | 48,017,829 | -0.99% |
| 2025-05-22 | 49.72 | 50.20 | 49.23 | 49.26 | 47.70 | qfq | 847,870 | 42,092,996 | -1.64% |
| 2025-05-21 | 50.32 | 50.93 | 49.83 | 50.08 | 48.49 | qfq | 1,627,760 | 81,800,040 | -0.56% |
| 2025-05-20 | 48.04 | 50.48 | 47.85 | 50.36 | 48.77 | qfq | 3,424,414 | 170,162,510 | 4.81% |
| 2025-05-19 | 48.12 | 48.28 | 47.66 | 48.05 | 46.53 | qfq | 1,035,600 | 49,659,805 | -0.31% |
| 2025-05-16 | 48.26 | 48.93 | 47.91 | 48.20 | 46.67 | qfq | 1,645,179 | 79,512,339 | -0.66% |
| 2025-05-15 | 49.33 | 50.40 | 48.52 | 48.52 | 46.98 | qfq | 2,207,036 | 109,156,734 | -1.26% |
| 2025-05-14 | 48.89 | 49.50 | 48.01 | 49.14 | 47.58 | qfq | 2,674,988 | 129,984,136 | -1.42% |
| 2025-05-13 | 50.10 | 50.56 | 49.61 | 49.85 | 48.27 | qfq | 2,042,716 | 102,275,482 | 0.34% |
| 2025-05-12 | 48.74 | 49.99 | 48.45 | 49.68 | 48.11 | qfq | 2,435,390 | 120,246,018 | 3.35% |
| 2025-05-09 | 48.95 | 49.03 | 47.90 | 48.07 | 46.55 | qfq | 1,148,000 | 55,419,603 | -1.78% |
| 2025-05-08 | 48.55 | 49.17 | 48.41 | 48.94 | 47.39 | qfq | 1,255,790 | 61,319,117 | 0.47% |
| 2025-05-07 | 49.20 | 49.41 | 48.43 | 48.71 | 47.17 | qfq | 1,406,990 | 68,625,299 | -0.08% |
| 2025-05-06 | 48.45 | 48.98 | 48.03 | 48.75 | 47.21 | qfq | 1,690,210 | 82,040,036 | 0.93% |
| 2025-04-30 | 47.90 | 48.91 | 47.74 | 48.30 | 46.77 | qfq | 1,930,857 | 93,521,289 | 1.19% |
| 2025-04-29 | 47.60 | 48.25 | 47.32 | 47.73 | 46.22 | qfq | 960,984 | 46,060,296 | 0.23% |
| 2025-04-28 | 48.27 | 48.79 | 47.44 | 47.62 | 46.11 | qfq | 1,493,380 | 71,694,459 | -2.36% |
| 2025-04-25 | 48.26 | 49.40 | 48.19 | 48.77 | 47.23 | qfq | 1,459,904 | 71,379,781 | 1.20% |
| 2025-04-24 | 48.66 | 48.82 | 48.03 | 48.19 | 46.66 | qfq | 1,157,100 | 55,926,745 | -1.13% |
| 2025-04-23 | 49.40 | 49.95 | 48.55 | 48.74 | 47.20 | qfq | 2,124,590 | 104,132,206 | -1.28% |
| 2025-04-22 | 48.29 | 50.04 | 48.15 | 49.37 | 47.81 | qfq | 3,606,900 | 177,696,342 | 1.63% |
| 2025-04-21 | 47.51 | 49.51 | 47.32 | 48.58 | 47.04 | qfq | 1,660,500 | 80,411,383 | 1.72% |
| 2025-04-18 | 48.10 | 48.37 | 47.50 | 47.76 | 46.25 | qfq | 1,011,000 | 48,418,617 | -1.30% |
| 2025-04-17 | 48.20 | 48.68 | 47.83 | 48.39 | 46.86 | qfq | 1,263,300 | 61,087,106 | -0.29% |
| 2025-04-16 | 49.48 | 50.05 | 47.75 | 48.53 | 46.99 | qfq | 2,609,704 | 127,122,631 | -2.78% |
| 2025-04-15 | 49.38 | 50.96 | 48.86 | 49.92 | 48.34 | qfq | 4,381,053 | 217,937,748 | 5.58% |
| 2025-04-14 | 47.55 | 47.70 | 46.91 | 47.28 | 45.78 | qfq | 1,629,400 | 76,943,116 | -0.53% |
| 2025-04-11 | 47.12 | 48.12 | 46.74 | 47.53 | 46.02 | qfq | 1,443,800 | 68,507,050 | 0.74% |
| 2025-04-10 | 46.23 | 47.89 | 46.23 | 47.18 | 45.69 | qfq | 2,192,100 | 103,813,366 | 4.45% |
| 2025-04-09 | 44.41 | 45.60 | 43.21 | 45.17 | 43.74 | qfq | 1,863,100 | 83,276,004 | -0.29% |
| 2025-04-08 | 45.00 | 46.48 | 44.21 | 45.30 | 43.87 | qfq | 2,275,400 | 102,450,480 | -0.92% |
| 2025-04-07 | 47.90 | 49.57 | 45.72 | 45.72 | 44.27 | qfq | 2,234,244 | 104,662,445 | -10.00% |
| 2025-04-03 | 50.24 | 50.86 | 49.73 | 50.80 | 49.19 | qfq | 1,565,121 | 78,949,138 | 0.43% |
| 2025-04-02 | 51.19 | 51.42 | 50.25 | 50.58 | 48.98 | qfq | 990,400 | 50,207,218 | -0.67% |
| 2025-04-01 | 49.65 | 51.66 | 49.60 | 50.92 | 49.31 | qfq | 2,177,300 | 110,800,942 | 2.58% |
| 2025-03-31 | 48.92 | 50.65 | 48.90 | 49.64 | 48.07 | qfq | 1,683,527 | 83,958,007 | 0.73% |
| 2025-03-28 | 49.71 | 50.08 | 49.08 | 49.28 | 47.72 | qfq | 760,700 | 37,696,884 | -1.04% |
| 2025-03-27 | 49.78 | 50.40 | 49.09 | 49.80 | 48.22 | qfq | 1,200,869 | 59,911,642 | 0.04% |
| 2025-03-26 | 48.87 | 50.27 | 48.87 | 49.78 | 48.20 | qfq | 1,310,167 | 65,057,536 | 1.63% |
| 2025-03-25 | 48.38 | 49.50 | 48.03 | 48.98 | 47.43 | qfq | 1,292,900 | 63,039,268 | 1.30% |
| 2025-03-24 | 49.14 | 49.28 | 48.01 | 48.35 | 46.82 | qfq | 1,251,261 | 60,745,167 | -1.43% |
| 2025-03-21 | 49.90 | 50.39 | 48.91 | 49.05 | 47.50 | qfq | 1,333,767 | 66,002,001 | -1.70% |
| 2025-03-20 | 50.08 | 50.46 | 49.76 | 49.90 | 48.32 | qfq | 820,600 | 41,086,343 | -0.91% |
| 2025-03-19 | 50.21 | 50.75 | 50.02 | 50.36 | 48.77 | qfq | 788,800 | 39,692,964 | -0.28% |
| 2025-03-18 | 50.28 | 50.70 | 49.93 | 50.50 | 48.90 | qfq | 1,101,292 | 55,454,762 | 0.44% |
| 2025-03-17 | 49.54 | 50.69 | 49.36 | 50.28 | 48.69 | qfq | 1,665,863 | 83,476,298 | 1.51% |
| 2025-03-14 | 48.42 | 49.73 | 48.42 | 49.53 | 47.96 | qfq | 1,539,453 | 75,875,077 | 2.10% |
| 2025-03-13 | 48.99 | 49.35 | 48.46 | 48.51 | 46.97 | qfq | 1,208,413 | 58,991,886 | -1.82% |
| 2025-03-12 | 49.64 | 49.86 | 49.08 | 49.41 | 47.85 | qfq | 1,063,769 | 52,480,415 | -0.76% |
| 2025-03-11 | 49.70 | 49.83 | 49.20 | 49.79 | 48.21 | qfq | 876,631 | 43,395,730 | 0.10% |
| 2025-03-10 | 49.61 | 49.86 | 49.31 | 49.74 | 48.16 | qfq | 836,475 | 41,463,669 | 0.26% |
| 2025-03-07 | 49.67 | 50.38 | 49.25 | 49.61 | 48.04 | qfq | 1,018,000 | 50,637,211 | -0.28% |
| 2025-03-06 | 49.80 | 50.14 | 49.23 | 49.75 | 48.17 | qfq | 1,355,906 | 67,500,834 | 0.18% |
| 2025-03-05 | 49.50 | 50.47 | 49.08 | 49.66 | 48.09 | qfq | 1,240,564 | 61,708,620 | 0.63% |
| 2025-03-04 | 49.49 | 49.78 | 48.90 | 49.35 | 47.79 | qfq | 1,188,735 | 58,484,476 | -0.86% |
| 2025-03-03 | 49.80 | 50.80 | 49.62 | 49.78 | 48.20 | qfq | 1,622,450 | 81,404,761 | -0.50% |
| 2025-02-28 | 49.30 | 51.83 | 49.10 | 50.03 | 48.45 | qfq | 2,554,791 | 128,901,271 | 1.36% |
| 2025-02-27 | 49.17 | 49.68 | 48.90 | 49.36 | 47.80 | qfq | 1,636,100 | 80,602,939 | 0.53% |
| 2025-02-26 | 48.28 | 49.32 | 48.20 | 49.10 | 47.55 | qfq | 1,467,805 | 71,675,347 | 1.97% |
| 2025-02-25 | 48.40 | 48.46 | 47.88 | 48.15 | 46.63 | qfq | 789,341 | 38,053,486 | -0.64% |
| 2025-02-24 | 48.92 | 48.97 | 48.36 | 48.46 | 46.93 | qfq | 1,182,600 | 57,483,307 | -0.98% |
| 2025-02-21 | 49.30 | 49.32 | 48.60 | 48.94 | 47.39 | qfq | 1,302,500 | 63,702,168 | -0.45% |
| 2025-02-20 | 48.88 | 49.24 | 48.65 | 49.16 | 47.60 | qfq | 1,147,169 | 56,156,633 | 0.72% |
| 2025-02-19 | 48.75 | 49.00 | 48.55 | 48.81 | 47.26 | qfq | 978,169 | 47,712,846 | 0.12% |
| 2025-02-18 | 49.41 | 49.41 | 48.40 | 48.75 | 47.21 | qfq | 1,499,600 | 73,299,540 | -1.24% |
| 2025-02-17 | 49.49 | 49.59 | 48.75 | 49.36 | 47.80 | qfq | 1,285,850 | 63,172,343 | 0.16% |
| 2025-02-14 | 48.97 | 49.69 | 48.85 | 49.28 | 47.72 | qfq | 1,137,450 | 55,987,125 | 0.33% |
| 2025-02-13 | 49.20 | 49.55 | 48.95 | 49.12 | 47.56 | qfq | 1,349,573 | 66,360,663 | -0.24% |
| 2025-02-12 | 49.30 | 49.49 | 48.52 | 49.24 | 47.68 | qfq | 1,632,065 | 79,737,116 | -0.51% |
| 2025-02-11 | 50.77 | 50.80 | 49.01 | 49.49 | 47.92 | qfq | 1,807,382 | 89,631,664 | -2.39% |
| 2025-02-10 | 52.65 | 52.65 | 50.70 | 50.70 | 49.09 | qfq | 2,008,044 | 102,754,063 | -3.74% |
| 2025-02-07 | 51.69 | 53.11 | 51.45 | 52.67 | 51.00 | qfq | 1,324,786 | 69,442,657 | 2.19% |
| 2025-02-06 | 51.63 | 51.81 | 51.12 | 51.54 | 49.91 | qfq | 728,500 | 37,506,282 | 0.06% |
| 2025-02-05 | 52.50 | 53.54 | 51.25 | 51.51 | 49.88 | qfq | 1,244,936 | 65,333,121 | -1.44% |
| 2025-01-27 | 51.55 | 52.70 | 51.37 | 52.26 | 50.61 | qfq | 990,300 | 51,619,751 | 1.32% |
| 2025-01-24 | 51.34 | 51.89 | 50.83 | 51.58 | 49.95 | qfq | 906,700 | 46,490,682 | 0.35% |
| 2025-01-23 | 52.10 | 52.50 | 51.38 | 51.40 | 49.77 | qfq | 838,673 | 43,628,912 | -1.13% |
| 2025-01-22 | 50.97 | 52.12 | 50.80 | 51.99 | 50.34 | qfq | 1,019,200 | 52,534,078 | 1.60% |
| 2025-01-21 | 51.27 | 51.86 | 50.45 | 51.17 | 49.55 | qfq | 603,573 | 30,793,765 | 0.37% |
| 2025-01-20 | 50.72 | 51.73 | 50.34 | 50.98 | 49.37 | qfq | 1,050,130 | 53,850,868 | 1.27% |
| 2025-01-17 | 48.90 | 50.36 | 48.50 | 50.34 | 48.75 | qfq | 990,157 | 49,271,688 | 2.48% |
| 2025-01-16 | 49.06 | 50.09 | 48.93 | 49.12 | 47.56 | qfq | 1,043,200 | 51,661,670 | 0.18% |
| 2025-01-15 | 49.48 | 49.52 | 48.71 | 49.03 | 47.48 | qfq | 787,000 | 38,531,661 | -0.99% |
| 2025-01-14 | 48.66 | 49.67 | 48.46 | 49.52 | 47.95 | qfq | 1,319,400 | 64,848,513 | 1.89% |
| 2025-01-13 | 48.00 | 48.68 | 47.83 | 48.60 | 47.06 | qfq | 600,100 | 29,049,644 | 1.25% |
| 2025-01-10 | 48.48 | 49.09 | 47.95 | 48.00 | 46.48 | qfq | 631,300 | 30,636,059 | -1.01% |
| 2025-01-09 | 48.50 | 48.98 | 48.26 | 48.49 | 46.95 | qfq | 573,496 | 27,918,807 | -0.64% |
| 2025-01-08 | 49.13 | 49.13 | 47.71 | 48.80 | 47.25 | qfq | 850,500 | 41,298,269 | -0.95% |
| 2025-01-07 | 49.02 | 49.59 | 48.52 | 49.27 | 47.71 | qfq | 637,030 | 31,297,078 | 0.14% |
| 2025-01-06 | 49.03 | 49.95 | 48.37 | 49.20 | 47.64 | qfq | 870,900 | 42,861,627 | 0.22% |
| 2025-01-03 | 49.63 | 50.58 | 48.80 | 49.09 | 47.54 | qfq | 1,074,733 | 53,399,738 | -0.53% |
| 2025-01-02 | 51.01 | 51.51 | 49.02 | 49.35 | 47.79 | qfq | 1,463,593 | 73,574,323 | -3.61% |
| 2024-12-31 | 52.00 | 52.47 | 51.10 | 51.20 | 49.58 | qfq | 677,973 | 35,099,445 | -1.99% |
| 2024-12-30 | 52.15 | 52.53 | 51.62 | 52.24 | 50.59 | qfq | 689,600 | 35,957,540 | 0.27% |
| 2024-12-27 | 51.72 | 52.23 | 51.60 | 52.10 | 50.45 | qfq | 698,200 | 36,296,291 | 0.44% |
| 2024-12-26 | 52.27 | 52.70 | 51.87 | 51.87 | 50.23 | qfq | 617,600 | 32,258,898 | -0.71% |
| 2024-12-25 | 52.85 | 52.85 | 51.87 | 52.24 | 50.59 | qfq | 659,888 | 34,495,226 | -0.87% |
| 2024-12-24 | 51.53 | 52.92 | 51.53 | 52.70 | 51.03 | qfq | 883,173 | 46,461,909 | 2.13% |
| 2024-12-23 | 52.57 | 52.86 | 51.60 | 51.60 | 49.97 | qfq | 698,100 | 36,356,773 | -1.70% |
| 2024-12-20 | 52.65 | 52.98 | 52.21 | 52.49 | 50.83 | qfq | 635,100 | 33,392,679 | -0.13% |
| 2024-12-19 | 52.14 | 52.90 | 51.63 | 52.56 | 50.90 | qfq | 975,040 | 50,914,952 | 0.31% |
| 2024-12-18 | 53.06 | 53.40 | 52.40 | 52.40 | 50.74 | qfq | 819,715 | 43,276,170 | -1.04% |
| 2024-12-17 | 52.82 | 53.40 | 52.35 | 52.95 | 51.27 | qfq | 1,194,792 | 63,267,840 | 0.25% |
| 2024-12-16 | 53.83 | 53.83 | 52.67 | 52.82 | 51.15 | qfq | 996,015 | 52,740,116 | -1.77% |
| 2024-12-13 | 55.03 | 55.03 | 53.72 | 53.77 | 52.07 | qfq | 1,493,267 | 80,675,709 | -2.56% |
| 2024-12-12 | 55.00 | 55.29 | 54.02 | 55.18 | 53.43 | qfq | 1,204,348 | 66,184,180 | 0.79% |
| 2024-12-11 | 54.79 | 55.19 | 54.33 | 54.75 | 53.02 | qfq | 1,141,900 | 62,555,875 | 0.51% |
| 2024-12-10 | 55.33 | 56.80 | 54.33 | 54.47 | 52.75 | qfq | 2,142,982 | 119,052,157 | 1.02% |
| 2024-12-09 | 54.12 | 54.41 | 53.28 | 53.92 | 52.21 | qfq | 1,027,900 | 55,330,408 | -0.53% |
| 2024-12-06 | 53.95 | 54.66 | 53.40 | 54.21 | 52.49 | qfq | 1,199,243 | 64,945,385 | 0.30% |
| 2024-12-05 | 54.27 | 54.27 | 52.89 | 54.05 | 52.34 | qfq | 1,781,867 | 95,749,490 | -0.46% |
| 2024-12-04 | 55.41 | 55.44 | 54.08 | 54.30 | 52.58 | qfq | 1,858,900 | 101,419,629 | -2.81% |
| 2024-12-03 | 56.50 | 56.61 | 55.07 | 55.87 | 54.10 | qfq | 1,418,217 | 78,783,397 | -0.73% |
| 2024-12-02 | 55.80 | 57.38 | 55.16 | 56.28 | 54.50 | qfq | 1,832,100 | 103,234,786 | 0.21% |
| 2024-11-29 | 55.80 | 56.78 | 54.96 | 56.16 | 54.38 | qfq | 1,594,500 | 89,493,301 | 1.70% |
| 2024-11-28 | 57.10 | 58.35 | 55.10 | 55.22 | 53.47 | qfq | 1,591,600 | 89,444,463 | -2.99% |
| 2024-11-27 | 54.99 | 56.96 | 53.88 | 56.92 | 55.12 | qfq | 1,380,000 | 76,424,265 | 2.91% |
| 2024-11-26 | 55.31 | 56.26 | 55.00 | 55.31 | 53.56 | qfq | 817,100 | 45,492,425 | -0.25% |
| 2024-11-25 | 54.66 | 55.59 | 54.38 | 55.45 | 53.69 | qfq | 1,224,179 | 67,351,186 | 1.43% |
| 2024-11-22 | 57.27 | 57.78 | 54.48 | 54.67 | 52.94 | qfq | 1,501,344 | 84,046,972 | -4.52% |
| 2024-11-21 | 58.01 | 58.06 | 56.98 | 57.26 | 55.45 | qfq | 926,893 | 53,230,799 | -1.38% |
| 2024-11-20 | 58.35 | 58.70 | 56.68 | 58.06 | 56.22 | qfq | 1,757,100 | 101,085,186 | -0.41% |
| 2024-11-19 | 57.09 | 58.53 | 56.75 | 58.30 | 56.45 | qfq | 1,104,396 | 63,579,238 | 2.89% |
| 2024-11-18 | 57.10 | 58.13 | 56.26 | 56.66 | 54.87 | qfq | 1,404,800 | 80,197,531 | -0.77% |
| 2024-11-15 | 57.32 | 58.87 | 56.92 | 57.10 | 55.29 | qfq | 1,192,500 | 68,990,521 | -1.33% |
| 2024-11-14 | 60.70 | 60.97 | 57.53 | 57.87 | 56.04 | qfq | 1,569,600 | 92,487,193 | -4.88% |
| 2024-11-13 | 60.33 | 60.96 | 59.40 | 60.84 | 58.91 | qfq | 1,766,624 | 106,223,077 | 0.71% |
| 2024-11-12 | 59.99 | 61.99 | 59.61 | 60.41 | 58.50 | qfq | 2,538,575 | 154,274,742 | 0.68% |
| 2024-11-11 | 58.96 | 60.28 | 58.60 | 60.00 | 58.10 | qfq | 1,600,100 | 95,429,643 | 1.28% |
| 2024-11-08 | 60.63 | 60.94 | 59.10 | 59.24 | 57.36 | qfq | 1,856,200 | 110,803,398 | -0.97% |
| 2024-11-07 | 57.90 | 59.83 | 57.88 | 59.82 | 57.93 | qfq | 1,638,700 | 97,159,763 | 1.70% |
| 2024-11-06 | 58.65 | 59.45 | 57.55 | 58.82 | 56.96 | qfq | 1,710,242 | 100,206,955 | 0.44% |
| 2024-11-05 | 57.18 | 58.94 | 56.48 | 58.56 | 56.71 | qfq | 1,657,000 | 96,180,000 | 2.54% |
| 2024-11-04 | 55.80 | 57.38 | 55.80 | 57.11 | 55.30 | qfq | 1,022,906 | 58,053,656 | 2.44% |
| 2024-11-01 | 56.75 | 56.75 | 55.50 | 55.75 | 53.98 | qfq | 1,373,484 | 77,119,530 | -2.26% |
| 2024-10-31 | 57.12 | 57.46 | 55.60 | 57.04 | 55.23 | qfq | 1,291,312 | 73,214,113 | 0.04% |
| 2024-10-30 | 57.99 | 58.39 | 56.51 | 57.02 | 55.21 | qfq | 1,356,018 | 77,826,352 | -2.04% |
| 2024-10-29 | 60.03 | 60.30 | 58.04 | 58.21 | 56.37 | qfq | 1,945,400 | 114,983,892 | -2.79% |
| 2024-10-28 | 60.00 | 60.33 | 59.10 | 59.88 | 57.98 | qfq | 1,358,918 | 80,978,122 | -0.12% |
| 2024-10-25 | 58.59 | 60.38 | 58.11 | 59.95 | 58.05 | qfq | 2,016,800 | 119,839,477 | 3.11% |
| 2024-10-24 | 58.68 | 59.20 | 58.05 | 58.14 | 56.30 | qfq | 1,046,400 | 61,185,849 | -2.02% |
| 2024-10-23 | 58.90 | 59.78 | 57.26 | 59.34 | 57.46 | qfq | 2,611,374 | 154,010,665 | 2.97% |
| 2024-10-22 | 57.90 | 57.99 | 56.88 | 57.63 | 55.81 | qfq | 1,838,096 | 105,354,370 | -0.74% |
| 2024-10-21 | 59.40 | 59.99 | 57.60 | 58.06 | 56.22 | qfq | 3,462,400 | 202,952,991 | -1.12% |
| 2024-10-18 | 57.30 | 59.97 | 56.79 | 58.72 | 56.86 | qfq | 2,760,153 | 161,740,420 | 3.00% |
| 2024-10-17 | 56.75 | 59.33 | 56.75 | 57.01 | 55.20 | qfq | 3,090,077 | 179,072,577 | -2.33% |
| 2024-10-16 | 55.70 | 59.23 | 55.27 | 58.37 | 56.52 | qfq | 3,416,477 | 197,921,869 | 3.57% |
| 2024-10-15 | 56.13 | 56.94 | 54.62 | 56.36 | 54.58 | qfq | 2,625,528 | 147,276,866 | 0.41% |
| 2024-10-14 | 53.20 | 56.19 | 52.12 | 56.13 | 54.35 | qfq | 2,838,600 | 153,896,793 | 6.05% |
| 2024-10-11 | 56.29 | 56.90 | 52.20 | 52.93 | 51.25 | qfq | 2,308,300 | 125,212,250 | -6.55% |
| 2024-10-10 | 56.86 | 59.18 | 56.62 | 56.64 | 54.85 | qfq | 2,494,806 | 144,145,389 | 0.21% |
| 2024-10-09 | 61.00 | 61.00 | 56.33 | 56.52 | 54.73 | qfq | 3,835,649 | 223,377,536 | -9.42% |
| 2024-10-08 | 65.82 | 65.82 | 57.00 | 62.40 | 60.42 | qfq | 6,221,099 | 381,066,670 | 4.28% |
| 2024-09-30 | 57.35 | 59.98 | 56.30 | 59.84 | 57.95 | qfq | 4,324,707 | 253,629,410 | 7.63% |
| 2024-09-27 | 55.44 | 56.66 | 53.10 | 55.60 | 53.84 | qfq | 1,985,300 | 109,381,192 | 5.30% |
| 2024-09-26 | 47.49 | 52.80 | 47.49 | 52.80 | 51.13 | qfq | 2,551,400 | 128,708,716 | 10.00% |
| 2024-09-25 | 47.02 | 49.00 | 46.97 | 48.00 | 46.48 | qfq | 2,382,537 | 114,608,838 | 3.90% |
| 2024-09-24 | 43.94 | 46.23 | 43.74 | 46.20 | 44.74 | qfq | 1,969,800 | 89,221,594 | 6.28% |
| 2024-09-23 | 43.95 | 44.35 | 42.90 | 43.47 | 42.09 | qfq | 726,500 | 31,830,345 | 0.42% |
| 2024-09-20 | 43.35 | 43.65 | 42.45 | 43.29 | 41.92 | qfq | 816,850 | 35,188,894 | 0.60% |
| 2024-09-19 | 42.30 | 44.30 | 42.14 | 43.03 | 41.67 | qfq | 1,490,800 | 64,407,771 | 3.12% |
| 2024-09-18 | 42.05 | 42.48 | 41.28 | 41.73 | 40.41 | qfq | 676,810 | 28,178,702 | -0.74% |
| 2024-09-13 | 42.96 | 42.96 | 42.02 | 42.04 | 40.71 | qfq | 592,400 | 25,090,827 | -1.31% |
| 2024-09-12 | 43.36 | 44.13 | 42.57 | 42.60 | 41.25 | qfq | 564,139 | 24,347,264 | -1.75% |
| 2024-09-11 | 43.20 | 43.80 | 42.70 | 43.36 | 41.99 | qfq | 513,935 | 22,264,467 | 0.32% |
| 2024-09-10 | 43.89 | 43.89 | 42.38 | 43.22 | 41.85 | qfq | 796,300 | 34,201,781 | 0.28% |
| 2024-09-09 | 43.97 | 44.01 | 42.84 | 43.10 | 41.74 | qfq | 624,837 | 27,083,412 | -1.71% |
| 2024-09-06 | 45.70 | 45.70 | 43.76 | 43.85 | 42.46 | qfq | 797,400 | 35,353,580 | -2.94% |
| 2024-09-05 | 44.94 | 45.79 | 44.88 | 45.18 | 43.75 | qfq | 622,131 | 28,131,819 | 0.20% |
| 2024-09-04 | 45.37 | 45.70 | 44.88 | 45.09 | 43.66 | qfq | 710,200 | 32,108,237 | -0.60% |
| 2024-09-03 | 44.50 | 46.15 | 43.88 | 45.36 | 43.92 | qfq | 1,745,000 | 79,219,629 | 2.81% |
| 2024-09-02 | 44.73 | 45.47 | 44.10 | 44.12 | 42.72 | qfq | 1,945,535 | 86,926,989 | -1.36% |
| 2024-08-30 | 43.38 | 45.35 | 43.18 | 44.73 | 43.31 | qfq | 1,455,565 | 65,030,581 | 2.69% |
| 2024-08-29 | 42.44 | 43.65 | 41.72 | 43.56 | 42.18 | qfq | 1,329,900 | 57,416,581 | 3.44% |
| 2024-08-28 | 41.90 | 42.55 | 41.61 | 42.11 | 40.78 | qfq | 559,700 | 23,583,685 | 0.02% |
| 2024-08-27 | 43.22 | 43.22 | 41.70 | 42.10 | 40.77 | qfq | 1,028,000 | 43,219,155 | -1.98% |
| 2024-08-26 | 42.30 | 43.81 | 42.30 | 42.95 | 41.59 | qfq | 851,700 | 36,669,353 | 0.85% |
| 2024-08-23 | 43.49 | 43.80 | 42.25 | 42.59 | 41.24 | qfq | 906,113 | 38,906,118 | -0.47% |
| 2024-08-22 | 43.47 | 43.50 | 42.63 | 42.79 | 41.44 | qfq | 658,200 | 28,262,495 | -0.99% |
| 2024-08-21 | 43.23 | 43.80 | 43.00 | 43.22 | 41.85 | qfq | 623,900 | 27,084,668 | 0.09% |
| 2024-08-20 | 45.00 | 45.00 | 42.92 | 43.18 | 41.81 | qfq | 1,314,000 | 57,217,313 | -3.29% |
| 2024-08-19 | 45.22 | 45.38 | 44.60 | 44.65 | 43.24 | qfq | 741,682 | 33,398,027 | -0.45% |
| 2024-08-16 | 45.55 | 45.68 | 44.83 | 44.85 | 43.43 | qfq | 852,500 | 38,475,118 | -1.17% |
| 2024-08-15 | 45.26 | 46.20 | 44.55 | 45.38 | 43.94 | qfq | 1,147,850 | 52,238,880 | 0.46% |
| 2024-08-14 | 46.28 | 46.28 | 45.08 | 45.17 | 43.74 | qfq | 933,350 | 42,373,625 | -2.42% |
| 2024-08-13 | 45.99 | 46.77 | 45.16 | 46.29 | 44.82 | qfq | 1,154,300 | 53,001,160 | 0.96% |
| 2024-08-12 | 45.33 | 46.15 | 44.93 | 45.85 | 44.40 | qfq | 1,051,100 | 48,016,270 | 1.19% |
| 2024-08-09 | 46.56 | 47.19 | 45.30 | 45.31 | 43.88 | qfq | 1,634,231 | 75,353,778 | -0.72% |
| 2024-08-08 | 45.88 | 46.27 | 44.35 | 45.64 | 44.19 | qfq | 2,274,134 | 102,928,158 | -0.37% |
| 2024-08-07 | 46.85 | 47.08 | 45.46 | 45.81 | 44.36 | qfq | 1,742,800 | 80,088,513 | -2.26% |
| 2024-08-06 | 48.50 | 49.11 | 46.03 | 46.87 | 45.39 | qfq | 2,788,037 | 131,638,212 | -2.35% |
| 2024-08-05 | 48.22 | 50.64 | 47.68 | 48.00 | 46.48 | qfq | 2,662,300 | 129,766,580 | -2.38% |
| 2024-08-02 | 52.90 | 53.02 | 49.12 | 49.17 | 47.61 | qfq | 3,327,772 | 168,382,648 | -6.91% |
| 2024-08-01 | 54.30 | 55.49 | 52.30 | 52.82 | 51.15 | qfq | 2,316,735 | 124,189,103 | -3.84% |
| 2024-07-31 | 51.00 | 54.93 | 50.20 | 54.93 | 53.19 | qfq | 1,751,352 | 93,581,207 | 8.47% |
| 2024-07-30 | 50.77 | 51.14 | 50.00 | 50.64 | 49.04 | qfq | 588,514 | 29,757,068 | -0.65% |
| 2024-07-29 | 52.16 | 52.16 | 50.26 | 50.97 | 49.36 | qfq | 1,018,808 | 51,913,688 | -1.98% |
| 2024-07-26 | 52.22 | 52.74 | 51.55 | 52.00 | 50.35 | qfq | 841,580 | 43,799,830 | -0.44% |
| 2024-07-25 | 51.50 | 52.97 | 51.22 | 52.23 | 50.58 | qfq | 786,771 | 40,982,735 | 0.83% |
| 2024-07-24 | 53.33 | 53.72 | 51.68 | 51.80 | 50.16 | qfq | 1,223,169 | 64,153,544 | -3.36% |
| 2024-07-23 | 54.50 | 55.15 | 53.56 | 53.60 | 51.90 | qfq | 1,189,098 | 64,725,724 | -1.80% |
| 2024-07-22 | 54.10 | 55.17 | 53.66 | 54.58 | 52.85 | qfq | 957,800 | 52,189,228 | 0.87% |
| 2024-07-19 | 54.80 | 54.80 | 53.30 | 54.11 | 52.40 | qfq | 994,390 | 53,518,967 | -0.99% |
| 2024-07-18 | 53.90 | 55.41 | 52.96 | 54.65 | 52.92 | qfq | 1,374,227 | 75,003,791 | 0.16% |
| 2024-07-17 | 52.54 | 55.30 | 52.25 | 54.56 | 52.83 | qfq | 1,650,502 | 89,139,972 | 3.71% |
| 2024-07-16 | 51.20 | 52.96 | 51.20 | 52.61 | 50.94 | qfq | 1,046,163 | 54,855,544 | 0.67% |
| 2024-07-15 | 54.37 | 54.37 | 51.87 | 52.26 | 50.61 | qfq | 1,603,983 | 84,218,037 | -2.90% |
| 2024-07-12 | 54.78 | 55.16 | 53.51 | 53.82 | 52.12 | qfq | 1,132,910 | 61,155,818 | -2.13% |
| 2024-07-11 | 53.85 | 55.82 | 53.03 | 54.99 | 53.25 | qfq | 2,082,500 | 113,805,768 | 4.27% |
| 2024-07-10 | 51.99 | 53.80 | 51.53 | 52.74 | 51.07 | qfq | 1,229,433 | 65,203,017 | 1.44% |
| 2024-07-09 | 50.78 | 52.30 | 49.80 | 51.99 | 50.34 | qfq | 1,146,590 | 58,693,348 | 2.38% |
| 2024-07-08 | 51.72 | 51.85 | 50.41 | 50.78 | 49.17 | qfq | 1,007,500 | 51,341,158 | -2.08% |
| 2024-07-05 | 52.22 | 52.22 | 51.28 | 51.86 | 50.22 | qfq | 974,311 | 50,417,143 | -1.07% |
| 2024-07-04 | 52.60 | 54.00 | 52.11 | 52.42 | 50.76 | qfq | 781,600 | 41,295,381 | -1.47% |
| 2024-07-03 | 53.60 | 53.97 | 53.01 | 53.20 | 51.52 | qfq | 790,900 | 42,253,318 | -0.84% |
| 2024-07-02 | 54.62 | 55.77 | 53.51 | 53.65 | 51.95 | qfq | 1,344,357 | 73,376,186 | -2.13% |
| 2024-07-01 | 53.64 | 54.85 | 52.96 | 54.82 | 53.08 | qfq | 1,259,657 | 67,935,286 | 2.43% |
| 2024-06-28 | 53.26 | 55.09 | 53.26 | 53.52 | 51.83 | qfq | 1,189,844 | 64,388,495 | -0.58% |
| 2024-06-27 | 55.23 | 55.24 | 53.37 | 53.83 | 52.13 | qfq | 1,232,500 | 66,423,740 | -2.53% |
| 2024-06-26 | 55.00 | 55.27 | 54.01 | 55.23 | 53.48 | qfq | 1,091,600 | 59,885,417 | 0.97% |
| 2024-06-25 | 55.52 | 55.84 | 54.26 | 54.70 | 52.97 | qfq | 1,011,345 | 55,609,711 | -1.16% |
| 2024-06-24 | 57.30 | 57.30 | 55.19 | 55.34 | 53.59 | qfq | 1,494,869 | 83,731,946 | -4.06% |
| 2024-06-21 | 57.72 | 58.56 | 57.10 | 57.68 | 55.85 | qfq | 1,042,300 | 60,122,365 | -0.72% |
| 2024-06-20 | 59.70 | 60.20 | 58.10 | 58.10 | 56.26 | qfq | 1,147,802 | 67,537,172 | -2.50% |
| 2024-06-19 | 61.19 | 61.28 | 59.20 | 59.59 | 57.70 | qfq | 1,679,290 | 100,528,754 | -2.63% |
| 2024-06-18 | 61.01 | 62.37 | 60.88 | 61.20 | 59.26 | qfq | 1,330,803 | 81,928,902 | 0.48% |
| 2024-06-17 | 61.79 | 62.18 | 60.79 | 60.91 | 58.98 | qfq | 1,378,769 | 84,737,813 | -1.54% |
| 2024-06-14 | 62.38 | 62.88 | 60.56 | 61.86 | 59.90 | qfq | 1,866,510 | 115,021,019 | -1.17% |
| 2024-06-13 | 64.30 | 64.40 | 62.41 | 62.59 | 60.61 | qfq | 1,660,032 | 104,865,102 | -2.39% |
| 2024-06-12 | 64.76 | 65.59 | 64.00 | 64.12 | 62.09 | qfq | 1,314,341 | 84,822,202 | -1.66% |
| 2024-06-11 | 65.79 | 67.00 | 64.22 | 65.20 | 63.14 | qfq | 2,307,566 | 151,031,304 | -0.93% |
| 2024-06-07 | 69.00 | 69.16 | 65.75 | 65.81 | 63.73 | qfq | 1,614,027 | 107,426,448 | -3.11% |
| 2024-06-06 | 69.04 | 70.07 | 66.70 | 67.92 | 65.77 | qfq | 2,333,341 | 158,696,266 | -1.14% |
| 2024-06-05 | 71.11 | 72.95 | 68.49 | 68.70 | 66.52 | qfq | 2,259,300 | 158,070,066 | -3.98% |
| 2024-06-04 | 69.00 | 72.27 | 68.86 | 71.55 | 69.28 | qfq | 1,515,150 | 107,751,771 | 2.33% |
| 2024-06-03 | 70.50 | 71.00 | 68.60 | 69.92 | 67.71 | qfq | 1,554,700 | 108,863,300 | -1.85% |
| 2024-05-31 | 70.68 | 72.58 | 69.61 | 71.24 | 68.98 | qfq | 1,970,316 | 140,388,026 | 1.15% |
| 2024-05-30 | 69.08 | 70.69 | 67.48 | 70.43 | 68.20 | qfq | 2,415,677 | 166,849,355 | 1.97% |
| 2024-05-29 | 65.99 | 69.69 | 65.59 | 69.07 | 66.88 | qfq | 2,798,218 | 189,876,251 | 4.19% |
| 2024-05-28 | 66.60 | 66.64 | 64.60 | 66.29 | 63.69 | qfq | 2,019,907 | 132,524,700 | -0.99% |
| 2024-05-27 | 65.00 | 68.23 | 64.99 | 66.95 | 64.32 | qfq | 3,411,688 | 227,621,233 | 3.77% |
| 2024-05-24 | 64.11 | 65.50 | 63.60 | 64.52 | 61.98 | qfq | 1,875,900 | 121,181,600 | 0.99% |
| 2024-05-23 | 63.60 | 64.74 | 63.08 | 63.89 | 61.38 | qfq | 2,537,109 | 161,600,375 | 0.44% |
| 2024-05-22 | 66.78 | 66.78 | 63.56 | 63.61 | 61.11 | qfq | 3,091,700 | 199,285,954 | -4.19% |
| 2024-05-21 | 66.68 | 67.80 | 65.74 | 66.39 | 63.78 | qfq | 1,820,138 | 121,204,430 | -1.43% |
| 2024-05-20 | 67.50 | 69.18 | 66.18 | 67.35 | 64.70 | qfq | 2,097,320 | 142,013,286 | -1.17% |
| 2024-05-17 | 66.10 | 68.80 | 65.60 | 68.15 | 65.47 | qfq | 3,107,068 | 210,520,178 | 3.10% |
| 2024-05-16 | 68.80 | 68.87 | 65.25 | 66.10 | 63.50 | qfq | 3,834,560 | 256,328,326 | -3.56% |
| 2024-05-15 | 68.50 | 72.43 | 67.33 | 68.54 | 65.85 | qfq | 4,769,092 | 329,183,865 | 0.50% |
| 2024-05-14 | 61.61 | 68.20 | 61.33 | 68.20 | 65.52 | qfq | 4,636,409 | 303,171,235 | 10.00% |
| 2024-05-13 | 62.26 | 62.60 | 59.77 | 62.00 | 59.56 | qfq | 2,938,015 | 180,347,393 | -1.76% |
| 2024-05-10 | 64.60 | 65.70 | 62.49 | 63.11 | 60.63 | qfq | 3,021,400 | 192,100,592 | -2.68% |
| 2024-05-09 | 61.00 | 65.85 | 60.00 | 64.85 | 62.30 | qfq | 3,603,031 | 228,549,212 | 5.70% |
| 2024-05-08 | 60.08 | 63.00 | 58.34 | 61.35 | 58.94 | qfq | 3,642,000 | 222,126,270 | 1.94% |
| 2024-05-07 | 58.60 | 60.80 | 58.60 | 60.18 | 57.82 | qfq | 3,259,639 | 195,692,711 | 3.01% |
| 2024-05-06 | 55.52 | 60.06 | 55.34 | 58.42 | 56.12 | qfq | 3,901,271 | 226,319,129 | 6.61% |
| 2024-04-30 | 54.22 | 55.33 | 54.02 | 54.80 | 52.65 | qfq | 2,146,500 | 117,737,943 | -0.27% |
| 2024-04-29 | 52.17 | 55.20 | 52.06 | 54.95 | 52.79 | qfq | 3,394,341 | 183,959,238 | 4.27% |
| 2024-04-26 | 52.94 | 53.38 | 51.01 | 52.70 | 50.63 | qfq | 3,601,140 | 187,324,110 | -0.53% |
| 2024-04-25 | 53.01 | 53.68 | 52.16 | 52.98 | 50.90 | qfq | 1,842,261 | 97,499,253 | 0.30% |
| 2024-04-24 | 53.25 | 53.49 | 52.26 | 52.82 | 50.74 | qfq | 1,902,600 | 100,603,161 | -0.81% |
| 2024-04-23 | 55.05 | 55.05 | 52.50 | 53.25 | 51.16 | qfq | 3,408,212 | 181,546,373 | -3.27% |
| 2024-04-22 | 53.20 | 55.52 | 52.22 | 55.05 | 52.89 | qfq | 3,045,987 | 164,929,327 | 3.48% |
| 2024-04-19 | 52.21 | 54.21 | 52.21 | 53.20 | 51.11 | qfq | 1,796,300 | 95,736,195 | 0.68% |
| 2024-04-18 | 54.19 | 54.47 | 52.74 | 52.84 | 50.76 | qfq | 2,568,392 | 137,387,639 | -4.19% |
| 2024-04-17 | 53.85 | 55.28 | 52.60 | 55.15 | 52.98 | qfq | 4,001,058 | 217,592,925 | 2.89% |
| 2024-04-16 | 52.56 | 54.04 | 51.04 | 53.60 | 51.49 | qfq | 4,063,130 | 213,702,511 | 1.04% |
| 2024-04-15 | 56.39 | 56.87 | 52.00 | 53.05 | 50.97 | qfq | 5,765,070 | 309,828,568 | -6.37% |
| 2024-04-12 | 56.00 | 58.50 | 55.50 | 56.66 | 54.43 | qfq | 6,316,625 | 359,145,080 | 3.43% |
| 2024-04-11 | 52.45 | 55.34 | 52.10 | 54.78 | 52.63 | qfq | 3,583,957 | 194,248,628 | 2.85% |
| 2024-04-10 | 51.79 | 53.63 | 51.46 | 53.26 | 51.17 | qfq | 2,606,565 | 137,895,597 | 2.80% |
| 2024-04-09 | 49.71 | 51.81 | 49.71 | 51.81 | 49.77 | qfq | 1,383,523 | 70,588,756 | 3.87% |
| 2024-04-08 | 52.11 | 52.20 | 49.82 | 49.88 | 47.92 | qfq | 2,182,028 | 110,465,329 | -4.92% |
| 2024-04-03 | 51.04 | 52.96 | 50.97 | 52.46 | 50.40 | qfq | 2,649,496 | 138,466,469 | 2.78% |
| 2024-04-02 | 50.99 | 51.47 | 50.12 | 51.04 | 49.03 | qfq | 1,751,379 | 88,975,688 | 0.10% |
| 2024-04-01 | 48.80 | 51.48 | 48.10 | 50.99 | 48.99 | qfq | 2,230,635 | 112,061,405 | 5.26% |
| 2024-03-29 | 45.79 | 50.00 | 45.50 | 48.44 | 46.54 | qfq | 2,693,776 | 128,567,312 | 5.79% |
| 2024-03-28 | 45.59 | 46.53 | 44.63 | 45.79 | 43.99 | qfq | 1,488,400 | 68,039,250 | 0.35% |
| 2024-03-27 | 47.32 | 47.80 | 45.19 | 45.63 | 43.84 | qfq | 1,369,624 | 63,712,032 | -3.51% |
| 2024-03-26 | 47.28 | 48.16 | 46.61 | 47.29 | 45.43 | qfq | 1,360,300 | 64,403,878 | 0.02% |
| 2024-03-25 | 48.78 | 48.90 | 47.14 | 47.28 | 45.42 | qfq | 1,360,584 | 65,305,057 | -3.15% |
| 2024-03-22 | 50.75 | 50.75 | 48.61 | 48.82 | 46.90 | qfq | 1,705,873 | 84,385,553 | -3.95% |
| 2024-03-21 | 51.70 | 51.81 | 50.45 | 50.83 | 48.83 | qfq | 1,150,682 | 58,659,200 | -1.49% |
| 2024-03-20 | 51.05 | 51.61 | 50.44 | 51.60 | 49.57 | qfq | 1,598,599 | 81,612,650 | 1.57% |
| 2024-03-19 | 52.52 | 52.91 | 50.75 | 50.80 | 48.80 | qfq | 1,972,987 | 101,462,830 | -3.42% |
| 2024-03-18 | 51.69 | 52.67 | 50.80 | 52.60 | 50.53 | qfq | 2,636,621 | 136,198,524 | 1.88% |
| 2024-03-15 | 52.00 | 53.12 | 50.65 | 51.63 | 49.60 | qfq | 2,903,242 | 150,096,118 | -1.11% |
| 2024-03-14 | 53.30 | 55.55 | 51.45 | 52.21 | 50.16 | qfq | 4,501,734 | 239,470,595 | -1.30% |
| 2024-03-13 | 50.49 | 53.80 | 49.97 | 52.90 | 50.82 | qfq | 6,155,671 | 320,331,898 | 6.74% |
| 2024-03-12 | 44.98 | 49.56 | 44.80 | 49.56 | 47.61 | qfq | 3,219,003 | 152,681,851 | 10.01% |
| 2024-03-11 | 42.43 | 45.05 | 42.35 | 45.05 | 43.28 | qfq | 2,475,349 | 108,141,998 | 6.17% |
| 2024-03-08 | 43.57 | 43.78 | 42.07 | 42.43 | 40.76 | qfq | 2,355,741 | 100,186,430 | -2.50% |
| 2024-03-07 | 46.00 | 46.29 | 43.35 | 43.52 | 41.81 | qfq | 2,057,565 | 91,659,440 | -5.78% |
| 2024-03-06 | 46.86 | 46.87 | 45.01 | 46.19 | 44.37 | qfq | 2,079,823 | 95,825,039 | -1.62% |
| 2024-03-05 | 49.00 | 49.00 | 46.63 | 46.95 | 45.11 | qfq | 1,668,340 | 79,206,959 | -3.81% |
| 2024-03-04 | 49.99 | 50.14 | 48.66 | 48.81 | 46.89 | qfq | 1,363,773 | 66,873,325 | -1.79% |
| 2024-03-01 | 48.80 | 49.70 | 48.52 | 49.70 | 47.75 | qfq | 1,173,411 | 57,535,434 | 1.84% |
| 2024-02-29 | 47.06 | 48.84 | 46.80 | 48.80 | 46.88 | qfq | 1,706,642 | 82,303,425 | 2.07% |
| 2024-02-28 | 47.91 | 49.35 | 47.52 | 47.81 | 45.93 | qfq | 2,327,218 | 111,976,712 | -1.08% |
| 2024-02-27 | 46.60 | 48.33 | 46.52 | 48.33 | 46.43 | qfq | 1,306,465 | 62,307,497 | 2.33% |
| 2024-02-26 | 47.09 | 48.30 | 46.85 | 47.23 | 45.37 | qfq | 2,083,298 | 98,644,530 | 2.01% |
| 2024-02-23 | 45.97 | 46.40 | 45.07 | 46.30 | 44.48 | qfq | 1,146,118 | 52,390,260 | 0.63% |
| 2024-02-22 | 45.90 | 46.73 | 45.42 | 46.01 | 44.20 | qfq | 1,213,001 | 55,643,505 | -0.20% |
| 2024-02-21 | 44.67 | 47.12 | 44.03 | 46.10 | 44.29 | qfq | 2,746,000 | 126,905,910 | 3.16% |
| 2024-02-20 | 43.69 | 44.81 | 42.80 | 44.69 | 42.93 | qfq | 1,450,300 | 63,824,088 | 2.29% |
| 2024-02-19 | 44.73 | 44.75 | 43.20 | 43.69 | 41.97 | qfq | 2,173,850 | 95,351,049 | -0.05% |
| 2024-02-08 | 40.88 | 44.28 | 40.51 | 43.71 | 41.99 | qfq | 3,044,378 | 131,167,060 | 7.08% |
| 2024-02-07 | 38.99 | 42.20 | 38.20 | 40.82 | 39.22 | qfq | 2,800,174 | 114,331,105 | 5.07% |
| 2024-02-06 | 35.29 | 39.10 | 34.88 | 38.85 | 37.32 | qfq | 2,492,140 | 93,308,943 | 6.41% |
| 2024-02-05 | 38.20 | 38.31 | 34.82 | 36.51 | 35.08 | qfq | 2,511,890 | 91,651,825 | -5.63% |
| 2024-02-02 | 40.44 | 40.91 | 37.51 | 38.69 | 37.17 | qfq | 2,059,351 | 80,711,804 | -4.96% |
| 2024-02-01 | 40.34 | 41.78 | 40.03 | 40.71 | 39.11 | qfq | 1,533,802 | 62,685,178 | -0.49% |
| 2024-01-31 | 42.10 | 43.35 | 40.61 | 40.91 | 39.30 | qfq | 1,744,958 | 73,062,961 | -3.56% |
| 2024-01-30 | 43.71 | 44.45 | 42.25 | 42.42 | 40.75 | qfq | 1,555,375 | 67,405,698 | -3.24% |
| 2024-01-29 | 46.13 | 47.00 | 43.70 | 43.84 | 42.12 | qfq | 2,413,742 | 108,294,586 | -4.59% |
| 2024-01-26 | 46.00 | 46.96 | 45.40 | 45.95 | 44.14 | qfq | 2,187,710 | 100,751,502 | -0.11% |
| 2024-01-25 | 45.31 | 46.20 | 44.35 | 46.00 | 44.19 | qfq | 1,967,223 | 89,535,845 | 1.86% |
| 2024-01-24 | 45.41 | 45.69 | 43.68 | 45.16 | 43.39 | qfq | 1,708,412 | 76,453,979 | -0.35% |
| 2024-01-23 | 43.62 | 45.95 | 42.60 | 45.32 | 43.54 | qfq | 1,589,606 | 71,331,390 | 3.94% |
| 2024-01-22 | 46.07 | 46.29 | 43.02 | 43.60 | 41.89 | qfq | 1,784,200 | 80,236,866 | -5.77% |
| 2024-01-19 | 46.70 | 47.60 | 46.27 | 46.27 | 44.45 | qfq | 1,008,770 | 47,274,553 | -1.13% |
| 2024-01-18 | 46.71 | 47.14 | 45.54 | 46.80 | 44.96 | qfq | 1,133,454 | 52,509,880 | -0.55% |
| 2024-01-17 | 48.23 | 48.59 | 47.06 | 47.06 | 45.21 | qfq | 781,196 | 37,329,597 | -3.09% |
| 2024-01-16 | 48.03 | 48.89 | 47.64 | 48.56 | 46.65 | qfq | 1,070,391 | 51,548,695 | 0.12% |
| 2024-01-15 | 48.89 | 49.55 | 48.34 | 48.50 | 46.59 | qfq | 1,196,913 | 58,432,457 | -1.00% |
| 2024-01-12 | 49.85 | 50.38 | 48.88 | 48.99 | 47.06 | qfq | 1,231,964 | 61,062,115 | -1.01% |
| 2024-01-11 | 48.93 | 50.26 | 48.40 | 49.49 | 47.55 | qfq | 1,434,864 | 71,077,814 | 1.58% |
| 2024-01-10 | 48.99 | 49.78 | 47.91 | 48.72 | 46.81 | qfq | 1,418,555 | 69,533,599 | 0.04% |
| 2024-01-09 | 47.35 | 49.20 | 46.80 | 48.70 | 46.79 | qfq | 1,855,949 | 89,893,108 | 2.85% |
| 2024-01-08 | 49.31 | 49.38 | 47.27 | 47.35 | 45.49 | qfq | 2,069,582 | 99,112,443 | -3.58% |
| 2024-01-05 | 50.67 | 50.72 | 49.05 | 49.11 | 47.18 | qfq | 1,472,411 | 73,127,211 | -3.02% |
| 2024-01-04 | 51.39 | 51.58 | 50.23 | 50.64 | 48.65 | qfq | 915,900 | 46,360,140 | -1.54% |
| 2024-01-03 | 52.18 | 52.44 | 50.89 | 51.43 | 49.41 | qfq | 1,201,818 | 61,855,131 | -1.46% |
| 2024-01-02 | 53.96 | 53.96 | 51.80 | 52.19 | 50.14 | qfq | 1,248,282 | 65,277,058 | -1.92% |
| 2023-12-29 | 52.66 | 53.90 | 52.31 | 53.21 | 51.12 | qfq | 1,752,612 | 93,059,743 | 0.81% |
| 2023-12-28 | 49.98 | 53.14 | 49.73 | 52.78 | 50.71 | qfq | 2,209,361 | 114,990,511 | 5.29% |
| 2023-12-27 | 49.51 | 50.41 | 49.30 | 50.13 | 48.16 | qfq | 1,160,105 | 57,805,045 | 1.09% |
| 2023-12-26 | 49.82 | 50.40 | 49.16 | 49.59 | 47.64 | qfq | 744,900 | 36,995,553 | -0.66% |
| 2023-12-25 | 51.53 | 51.53 | 49.58 | 49.92 | 47.96 | qfq | 1,241,090 | 62,077,088 | -2.25% |
| 2023-12-22 | 50.08 | 51.64 | 49.50 | 51.07 | 49.06 | qfq | 2,149,549 | 109,147,852 | 1.98% |
| 2023-12-21 | 49.34 | 51.33 | 49.06 | 50.08 | 48.11 | qfq | 1,787,741 | 89,808,330 | 1.38% |
| 2023-12-20 | 49.95 | 50.56 | 49.31 | 49.40 | 47.46 | qfq | 929,707 | 46,364,415 | -1.18% |
| 2023-12-19 | 50.21 | 50.49 | 49.62 | 49.99 | 48.03 | qfq | 1,131,582 | 56,527,867 | -0.79% |
| 2023-12-18 | 51.01 | 51.69 | 50.18 | 50.39 | 48.41 | qfq | 1,226,570 | 62,069,320 | -0.96% |
| 2023-12-15 | 52.00 | 52.25 | 50.50 | 50.88 | 48.88 | qfq | 1,230,390 | 63,145,874 | -1.03% |
| 2023-12-14 | 52.00 | 52.81 | 51.39 | 51.41 | 49.39 | qfq | 1,204,684 | 62,667,189 | -0.27% |
| 2023-12-13 | 52.80 | 52.80 | 51.50 | 51.55 | 49.52 | qfq | 1,327,644 | 69,024,869 | -2.35% |
| 2023-12-12 | 52.77 | 53.40 | 51.80 | 52.79 | 50.72 | qfq | 1,694,488 | 89,361,237 | 0.04% |
| 2023-12-11 | 52.32 | 53.01 | 51.38 | 52.77 | 50.70 | qfq | 2,560,569 | 133,788,377 | 0.73% |
| 2023-12-08 | 53.47 | 54.10 | 52.36 | 52.39 | 50.33 | qfq | 1,816,428 | 96,811,039 | -2.17% |
| 2023-12-07 | 54.39 | 54.50 | 52.70 | 53.55 | 51.45 | qfq | 1,719,556 | 91,611,297 | -2.05% |
| 2023-12-06 | 54.51 | 55.46 | 54.40 | 54.67 | 52.52 | qfq | 1,316,093 | 72,145,882 | -0.20% |
| 2023-12-05 | 55.56 | 56.15 | 54.66 | 54.78 | 52.63 | qfq | 1,131,346 | 62,738,865 | -1.40% |
| 2023-12-04 | 57.22 | 57.22 | 55.55 | 55.56 | 53.38 | qfq | 1,196,401 | 67,272,854 | -2.88% |
| 2023-12-01 | 57.77 | 57.77 | 56.20 | 57.21 | 54.96 | qfq | 1,113,310 | 63,283,221 | -0.64% |
| 2023-11-30 | 58.85 | 58.85 | 57.35 | 57.58 | 55.32 | qfq | 700,367 | 40,546,399 | -1.32% |
| 2023-11-29 | 58.94 | 59.20 | 57.94 | 58.35 | 56.06 | qfq | 1,158,220 | 67,624,989 | -1.00% |
| 2023-11-28 | 60.65 | 60.75 | 58.43 | 58.94 | 56.62 | qfq | 1,491,563 | 87,920,421 | -1.44% |
| 2023-11-27 | 60.40 | 60.40 | 59.30 | 59.80 | 57.45 | qfq | 1,096,772 | 65,485,575 | -0.99% |
| 2023-11-24 | 61.51 | 61.51 | 59.80 | 60.40 | 58.03 | qfq | 885,469 | 53,421,241 | -1.45% |
| 2023-11-23 | 62.00 | 62.10 | 60.77 | 61.29 | 58.88 | qfq | 1,215,000 | 74,398,408 | -0.92% |
| 2023-11-22 | 64.31 | 64.31 | 61.80 | 61.86 | 59.43 | qfq | 1,019,795 | 63,891,099 | -3.49% |
| 2023-11-21 | 64.68 | 64.80 | 64.03 | 64.10 | 61.58 | qfq | 723,300 | 46,601,900 | -0.77% |
| 2023-11-20 | 64.38 | 64.90 | 63.19 | 64.60 | 62.06 | qfq | 1,007,452 | 64,494,107 | 0.50% |
| 2023-11-17 | 64.74 | 64.74 | 63.70 | 64.28 | 61.75 | qfq | 719,511 | 46,216,838 | -0.28% |
| 2023-11-16 | 65.01 | 65.30 | 64.29 | 64.46 | 61.93 | qfq | 617,782 | 39,936,229 | -1.10% |
| 2023-11-15 | 65.97 | 66.20 | 64.95 | 65.18 | 62.62 | qfq | 729,626 | 47,724,211 | -0.49% |
| 2023-11-14 | 65.66 | 66.45 | 65.28 | 65.50 | 62.93 | qfq | 695,945 | 45,751,982 | -0.61% |
| 2023-11-13 | 65.27 | 66.08 | 64.58 | 65.90 | 63.31 | qfq | 878,081 | 57,389,934 | 0.97% |
| 2023-11-10 | 64.70 | 65.73 | 64.16 | 65.27 | 62.71 | qfq | 939,653 | 60,997,015 | 0.46% |
| 2023-11-09 | 64.45 | 65.63 | 64.37 | 64.97 | 62.42 | qfq | 798,491 | 51,976,123 | 0.42% |
| 2023-11-08 | 64.94 | 66.38 | 64.37 | 64.70 | 62.16 | qfq | 1,249,596 | 81,642,359 | -1.12% |
| 2023-11-07 | 64.25 | 65.65 | 63.62 | 65.43 | 62.86 | qfq | 1,976,364 | 128,266,312 | 2.17% |
| 2023-11-06 | 61.48 | 64.76 | 61.37 | 64.04 | 61.52 | qfq | 1,842,099 | 116,888,712 | 4.49% |
| 2023-11-03 | 62.16 | 62.55 | 60.80 | 61.29 | 58.88 | qfq | 1,801,748 | 110,989,062 | -1.15% |
| 2023-11-02 | 64.16 | 64.16 | 61.96 | 62.00 | 59.56 | qfq | 895,737 | 56,076,710 | -2.82% |
| 2023-11-01 | 64.61 | 65.45 | 63.58 | 63.80 | 61.29 | qfq | 948,676 | 60,846,204 | -1.92% |
| 2023-10-31 | 66.10 | 66.25 | 64.50 | 65.05 | 62.49 | qfq | 651,700 | 42,433,799 | -1.39% |
| 2023-10-30 | 65.87 | 66.17 | 64.91 | 65.97 | 63.38 | qfq | 833,190 | 54,716,794 | 0.15% |
| 2023-10-27 | 65.30 | 66.65 | 63.77 | 65.87 | 63.28 | qfq | 1,148,101 | 75,502,129 | 1.87% |
| 2023-10-26 | 65.10 | 65.10 | 63.36 | 64.66 | 62.12 | qfq | 957,000 | 61,387,083 | -0.40% |
| 2023-10-25 | 65.96 | 67.68 | 64.81 | 64.92 | 62.37 | qfq | 1,098,083 | 72,569,064 | -0.23% |
| 2023-10-24 | 66.20 | 66.52 | 64.65 | 65.07 | 62.51 | qfq | 875,594 | 57,308,813 | -1.39% |
| 2023-10-23 | 68.00 | 68.71 | 65.43 | 65.99 | 63.40 | qfq | 839,300 | 55,810,531 | -3.42% |
| 2023-10-20 | 69.16 | 69.16 | 68.02 | 68.33 | 65.64 | qfq | 487,937 | 33,436,059 | -0.90% |
| 2023-10-19 | 69.17 | 70.66 | 68.82 | 68.95 | 66.24 | qfq | 548,900 | 38,037,718 | -2.46% |
| 2023-10-18 | 70.90 | 71.85 | 69.82 | 70.69 | 67.91 | qfq | 531,400 | 37,578,581 | -1.55% |
| 2023-10-17 | 69.95 | 71.88 | 69.13 | 71.80 | 68.98 | qfq | 757,690 | 53,597,813 | 2.40% |
| 2023-10-16 | 70.84 | 71.05 | 69.60 | 70.12 | 67.36 | qfq | 473,615 | 33,162,183 | -1.00% |
| 2023-10-13 | 72.30 | 72.37 | 70.41 | 70.83 | 68.05 | qfq | 487,677 | 34,669,450 | -2.22% |
| 2023-10-12 | 71.11 | 73.20 | 71.11 | 72.44 | 69.59 | qfq | 497,292 | 35,960,939 | 1.17% |
| 2023-10-11 | 72.65 | 72.82 | 71.37 | 71.60 | 68.79 | qfq | 501,400 | 36,040,215 | -0.90% |
| 2023-10-10 | 74.30 | 75.23 | 72.11 | 72.25 | 69.41 | qfq | 796,594 | 58,276,772 | -2.77% |
| 2023-10-09 | 73.64 | 74.80 | 72.85 | 74.31 | 71.39 | qfq | 372,175 | 27,554,630 | 0.41% |
| 2023-09-28 | 75.39 | 75.88 | 72.60 | 74.01 | 71.10 | qfq | 829,367 | 61,261,040 | -1.83% |
| 2023-09-27 | 73.65 | 75.89 | 73.47 | 75.39 | 72.43 | qfq | 693,783 | 52,158,413 | 2.15% |
| 2023-09-26 | 74.93 | 75.26 | 73.80 | 73.80 | 70.90 | qfq | 363,192 | 27,018,357 | -2.10% |
| 2023-09-25 | 75.80 | 75.84 | 74.55 | 75.38 | 72.42 | qfq | 567,517 | 42,722,540 | -0.40% |
| 2023-09-22 | 74.47 | 75.85 | 73.80 | 75.68 | 72.71 | qfq | 716,514 | 53,807,266 | 1.60% |
| 2023-09-21 | 76.58 | 76.62 | 74.49 | 74.49 | 71.56 | qfq | 370,979 | 27,939,112 | -2.12% |
| 2023-09-20 | 76.82 | 76.99 | 75.61 | 76.10 | 73.11 | qfq | 456,123 | 34,734,387 | -1.17% |
| 2023-09-19 | 78.32 | 78.81 | 76.94 | 77.00 | 73.97 | qfq | 569,971 | 44,120,765 | -1.67% |
| 2023-09-18 | 77.48 | 79.75 | 77.48 | 78.31 | 75.23 | qfq | 306,136 | 24,086,170 | 0.17% |
| 2023-09-15 | 77.60 | 78.88 | 77.41 | 78.18 | 75.11 | qfq | 426,670 | 33,342,726 | 0.23% |
| 2023-09-14 | 78.14 | 78.14 | 76.86 | 78.00 | 74.93 | qfq | 471,104 | 36,540,411 | 0.00% |
| 2023-09-13 | 80.10 | 80.65 | 77.36 | 78.00 | 74.93 | qfq | 660,643 | 51,891,739 | -3.15% |
| 2023-09-12 | 80.49 | 80.99 | 79.29 | 80.54 | 77.38 | qfq | 354,397 | 28,477,539 | 0.70% |
| 2023-09-11 | 80.46 | 80.46 | 79.02 | 79.98 | 76.84 | qfq | 409,537 | 32,668,992 | 0.48% |
| 2023-09-08 | 79.67 | 80.39 | 79.43 | 79.60 | 76.47 | qfq | 263,831 | 21,078,353 | -0.50% |
| 2023-09-07 | 81.12 | 81.49 | 79.53 | 80.00 | 76.86 | qfq | 284,042 | 22,867,568 | -1.38% |
| 2023-09-06 | 82.68 | 82.68 | 80.82 | 81.12 | 77.93 | qfq | 346,800 | 28,186,646 | -1.89% |
| 2023-09-05 | 84.28 | 84.30 | 82.51 | 82.68 | 79.43 | qfq | 384,649 | 31,934,477 | -2.04% |
| 2023-09-04 | 82.88 | 84.88 | 80.55 | 84.40 | 81.08 | qfq | 597,069 | 49,623,605 | 3.90% |
| 2023-09-01 | 84.71 | 84.71 | 81.12 | 81.23 | 78.04 | qfq | 364,000 | 29,859,056 | -1.36% |
| 2023-08-31 | 82.45 | 82.92 | 81.59 | 82.35 | 79.11 | qfq | 281,851 | 23,141,542 | -0.56% |
| 2023-08-30 | 83.00 | 84.49 | 82.24 | 82.81 | 79.56 | qfq | 483,537 | 40,335,048 | 0.79% |
| 2023-08-29 | 80.28 | 83.48 | 78.52 | 82.16 | 78.93 | qfq | 606,464 | 49,665,012 | 2.76% |
| 2023-08-28 | 85.00 | 85.70 | 79.80 | 79.95 | 76.81 | qfq | 688,780 | 56,845,917 | -1.56% |
| 2023-08-25 | 83.46 | 83.46 | 80.43 | 81.22 | 78.03 | qfq | 715,701 | 58,255,665 | -2.29% |
| 2023-08-24 | 85.04 | 85.19 | 83.10 | 83.12 | 79.85 | qfq | 660,345 | 55,446,831 | -1.81% |
| 2023-08-23 | 86.80 | 87.90 | 84.49 | 84.65 | 81.32 | qfq | 596,322 | 51,319,298 | -2.52% |
| 2023-08-22 | 87.30 | 87.99 | 86.30 | 86.84 | 83.43 | qfq | 459,805 | 40,055,441 | -0.53% |
| 2023-08-21 | 89.09 | 89.42 | 87.30 | 87.30 | 83.87 | qfq | 476,613 | 42,127,645 | -1.91% |
| 2023-08-18 | 90.38 | 90.42 | 88.70 | 89.00 | 85.50 | qfq | 586,615 | 52,552,226 | -0.93% |
| 2023-08-17 | 88.38 | 90.55 | 88.38 | 89.84 | 86.31 | qfq | 916,600 | 82,192,343 | 1.57% |
| 2023-08-16 | 88.28 | 90.00 | 87.13 | 88.45 | 84.97 | qfq | 691,471 | 61,335,882 | 0.40% |
| 2023-08-15 | 86.50 | 89.44 | 86.43 | 88.10 | 84.64 | qfq | 1,135,323 | 100,331,505 | 0.28% |
| 2023-08-14 | 87.12 | 88.73 | 86.47 | 87.85 | 84.40 | qfq | 949,632 | 83,009,315 | 0.18% |
| 2023-08-11 | 91.36 | 91.36 | 87.63 | 87.69 | 84.24 | qfq | 847,702 | 74,897,096 | -3.90% |
| 2023-08-10 | 89.34 | 92.08 | 89.34 | 91.25 | 87.66 | qfq | 733,868 | 66,710,374 | 1.88% |
| 2023-08-09 | 89.75 | 90.44 | 88.88 | 89.57 | 86.05 | qfq | 388,261 | 34,733,233 | -0.19% |
| 2023-08-08 | 92.00 | 93.81 | 89.71 | 89.74 | 86.21 | qfq | 661,159 | 59,753,466 | -3.23% |
| 2023-08-07 | 92.45 | 93.94 | 91.88 | 92.74 | 89.10 | qfq | 563,553 | 52,433,999 | -0.26% |
| 2023-08-04 | 92.80 | 94.50 | 92.06 | 92.98 | 89.33 | qfq | 943,241 | 87,960,767 | 0.87% |
| 2023-08-03 | 93.14 | 93.14 | 91.30 | 92.18 | 88.56 | qfq | 629,767 | 57,972,256 | -0.80% |
| 2023-08-02 | 94.91 | 95.50 | 92.52 | 92.92 | 89.27 | qfq | 844,261 | 78,856,403 | -1.81% |
| 2023-08-01 | 95.47 | 96.53 | 94.00 | 94.63 | 90.91 | qfq | 792,850 | 75,416,345 | -0.88% |
| 2023-07-31 | 90.90 | 96.24 | 90.73 | 95.47 | 91.72 | qfq | 1,257,018 | 119,215,118 | 5.31% |
| 2023-07-28 | 86.50 | 90.81 | 85.51 | 90.66 | 87.10 | qfq | 1,101,193 | 98,786,726 | 4.88% |
| 2023-07-27 | 86.12 | 87.53 | 85.42 | 86.44 | 83.04 | qfq | 371,993 | 32,186,044 | 0.69% |
| 2023-07-26 | 85.54 | 86.48 | 85.01 | 85.85 | 82.48 | qfq | 293,389 | 25,150,498 | 0.36% |
| 2023-07-25 | 83.24 | 86.40 | 83.24 | 85.54 | 82.18 | qfq | 477,009 | 40,753,018 | 2.76% |
| 2023-07-24 | 83.50 | 83.83 | 82.55 | 83.24 | 79.97 | qfq | 240,340 | 19,959,686 | 0.29% |
| 2023-07-21 | 84.53 | 84.87 | 83.00 | 83.00 | 79.74 | qfq | 507,032 | 42,439,766 | -0.82% |
| 2023-07-20 | 85.14 | 86.30 | 83.33 | 83.69 | 80.40 | qfq | 575,594 | 48,800,054 | -0.77% |
| 2023-07-19 | 85.40 | 85.89 | 83.82 | 84.34 | 81.03 | qfq | 527,717 | 44,617,785 | -1.82% |
| 2023-07-18 | 85.45 | 86.95 | 85.30 | 85.90 | 82.52 | qfq | 373,245 | 32,135,359 | -0.41% |
| 2023-07-17 | 86.29 | 86.51 | 85.03 | 86.25 | 82.86 | qfq | 287,173 | 24,610,011 | -1.18% |