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
鸣志电器603728.SH
最近收盘价49.542026-07-17
最近交易日2026-07-17
成交量（股）10,803,436
成交额（元）560,116,517
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.024 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.04 | — | — | — | 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 | 55.08 | 55.88 | 49.54 | 49.54 | 49.54 | qfq | 10,803,436 | 560,116,517 | -9.93% |
| 2026-07-16 | 53.52 | 57.62 | 53.25 | 55.00 | 55.00 | qfq | 9,032,500 | 500,267,701 | 0.71% |
| 2026-07-15 | 56.56 | 56.81 | 53.95 | 54.61 | 54.61 | qfq | 7,728,630 | 424,819,690 | -1.96% |
| 2026-07-14 | 55.63 | 56.59 | 53.76 | 55.70 | 55.70 | qfq | 7,809,587 | 430,950,001 | -0.34% |
| 2026-07-13 | 59.82 | 60.00 | 55.40 | 55.89 | 55.89 | qfq | 10,487,041 | 602,743,645 | -7.41% |
| 2026-07-10 | 60.48 | 63.99 | 60.03 | 60.36 | 60.36 | qfq | 12,905,537 | 799,751,142 | 1.19% |
| 2026-07-09 | 58.63 | 59.85 | 57.05 | 59.65 | 59.65 | qfq | 8,791,217 | 514,847,074 | 1.62% |
| 2026-07-08 | 62.80 | 63.56 | 58.63 | 58.70 | 58.70 | qfq | 12,024,834 | 724,341,518 | -7.27% |
| 2026-07-07 | 65.10 | 67.55 | 62.99 | 63.30 | 63.30 | qfq | 12,201,772 | 791,144,823 | -2.75% |
| 2026-07-06 | 67.55 | 67.78 | 65.00 | 65.09 | 65.09 | qfq | 19,055,259 | 1,259,299,946 | -4.31% |
| 2026-07-03 | 64.63 | 69.71 | 64.20 | 68.02 | 68.02 | qfq | 26,383,484 | 1,776,622,174 | 7.34% |
| 2026-07-02 | 63.14 | 65.80 | 62.31 | 63.37 | 63.37 | qfq | 15,834,595 | 1,016,481,794 | 0.36% |
| 2026-07-01 | 60.88 | 63.80 | 60.60 | 63.14 | 63.14 | qfq | 15,108,178 | 951,091,674 | 3.64% |
| 2026-06-30 | 56.00 | 60.92 | 56.00 | 60.92 | 60.92 | qfq | 12,398,228 | 730,043,638 | 10.00% |
| 2026-06-29 | 55.51 | 56.10 | 53.15 | 55.38 | 55.38 | qfq | 10,019,483 | 547,908,116 | -0.82% |
| 2026-06-26 | 58.80 | 58.83 | 55.80 | 55.84 | 55.84 | qfq | 10,196,059 | 577,401,467 | -5.08% |
| 2026-06-25 | 59.70 | 62.18 | 58.00 | 58.83 | 58.83 | qfq | 12,447,412 | 746,750,024 | -1.44% |
| 2026-06-24 | 59.49 | 62.18 | 59.02 | 59.69 | 59.69 | qfq | 10,832,513 | 656,207,168 | 0.45% |
| 2026-06-23 | 59.58 | 61.95 | 57.57 | 59.42 | 59.42 | qfq | 10,629,900 | 634,927,540 | -1.46% |
| 2026-06-22 | 63.23 | 63.80 | 58.52 | 60.30 | 60.30 | qfq | 13,437,886 | 814,662,197 | -5.57% |
| 2026-06-18 | 61.16 | 65.60 | 60.58 | 63.86 | 63.86 | qfq | 12,760,837 | 812,790,196 | 4.13% |
| 2026-06-17 | 61.50 | 61.86 | 60.60 | 61.33 | 61.30 | qfq | 6,456,961 | 395,384,618 | -1.40% |
| 2026-06-16 | 61.90 | 63.26 | 61.66 | 62.20 | 62.17 | qfq | 8,534,892 | 532,174,350 | -0.11% |
| 2026-06-15 | 60.70 | 62.45 | 60.00 | 62.27 | 62.24 | qfq | 8,867,788 | 547,322,282 | 2.59% |
| 2026-06-12 | 61.99 | 64.28 | 59.45 | 60.70 | 60.68 | qfq | 13,117,098 | 805,462,272 | -0.85% |
| 2026-06-11 | 62.07 | 62.70 | 59.81 | 61.22 | 61.20 | qfq | 10,167,099 | 620,129,241 | -2.34% |
| 2026-06-10 | 65.16 | 66.08 | 62.15 | 62.69 | 62.66 | qfq | 11,673,481 | 745,281,116 | -5.19% |
| 2026-06-09 | 66.98 | 66.98 | 64.68 | 66.12 | 66.09 | qfq | 13,764,193 | 903,655,715 | -1.97% |
| 2026-06-08 | 63.38 | 67.92 | 63.37 | 67.45 | 67.42 | qfq | 18,777,027 | 1,254,646,652 | 2.48% |
| 2026-06-05 | 63.00 | 67.88 | 59.88 | 65.82 | 65.79 | qfq | 19,131,575 | 1,225,108,260 | 3.62% |
| 2026-06-04 | 61.92 | 65.75 | 60.82 | 63.52 | 63.49 | qfq | 11,359,907 | 726,983,966 | 1.99% |
| 2026-06-03 | 62.19 | 64.95 | 61.71 | 62.28 | 62.25 | qfq | 11,112,389 | 703,935,873 | -0.37% |
| 2026-06-02 | 60.93 | 64.55 | 60.93 | 62.51 | 62.48 | qfq | 13,043,679 | 818,191,087 | 4.58% |
| 2026-06-01 | 61.00 | 62.35 | 59.70 | 59.77 | 59.75 | qfq | 9,671,263 | 588,785,041 | -2.53% |
| 2026-05-29 | 64.67 | 66.38 | 60.75 | 61.32 | 61.30 | qfq | 10,964,054 | 688,235,520 | -5.28% |
| 2026-05-28 | 66.86 | 66.94 | 62.97 | 64.74 | 64.71 | qfq | 12,645,171 | 813,150,108 | -2.72% |
| 2026-05-27 | 68.00 | 69.30 | 66.50 | 66.55 | 66.52 | qfq | 13,606,570 | 921,107,687 | -4.93% |
| 2026-05-26 | 69.61 | 73.00 | 68.49 | 70.00 | 69.97 | qfq | 17,771,891 | 1,258,294,709 | 1.46% |
| 2026-05-25 | 69.20 | 69.99 | 68.00 | 68.99 | 68.96 | qfq | 12,172,705 | 836,190,140 | 1.17% |
| 2026-05-22 | 67.78 | 68.38 | 66.00 | 68.19 | 68.16 | qfq | 12,930,777 | 874,175,693 | 1.17% |
| 2026-05-21 | 65.99 | 69.80 | 65.97 | 67.40 | 67.37 | qfq | 17,440,557 | 1,187,299,440 | 1.40% |
| 2026-05-20 | 66.72 | 67.44 | 65.51 | 66.47 | 66.44 | qfq | 10,140,295 | 674,810,618 | -1.83% |
| 2026-05-19 | 67.48 | 69.00 | 67.01 | 67.71 | 67.68 | qfq | 14,789,879 | 1,004,651,737 | 0.83% |
| 2026-05-18 | 65.30 | 67.71 | 65.00 | 67.15 | 67.12 | qfq | 17,229,212 | 1,146,514,904 | 3.32% |
| 2026-05-15 | 61.74 | 66.58 | 61.74 | 64.99 | 64.96 | qfq | 17,400,495 | 1,127,321,242 | 5.26% |
| 2026-05-14 | 63.83 | 63.91 | 61.73 | 61.74 | 61.71 | qfq | 6,969,388 | 436,566,897 | -2.70% |
| 2026-05-13 | 63.20 | 63.68 | 62.02 | 63.45 | 63.42 | qfq | 6,651,284 | 418,848,109 | 0.03% |
| 2026-05-12 | 63.88 | 65.16 | 63.10 | 63.43 | 63.40 | qfq | 7,769,133 | 496,617,260 | -0.75% |
| 2026-05-11 | 64.19 | 64.55 | 62.35 | 63.91 | 63.88 | qfq | 11,256,104 | 716,875,892 | 0.68% |
| 2026-05-08 | 61.35 | 64.59 | 61.00 | 63.48 | 63.45 | qfq | 13,989,349 | 886,518,209 | 3.49% |
| 2026-05-07 | 60.22 | 61.58 | 59.60 | 61.34 | 61.31 | qfq | 7,161,469 | 437,423,892 | 2.18% |
| 2026-05-06 | 59.35 | 60.80 | 59.34 | 60.03 | 60.01 | qfq | 7,048,720 | 424,423,137 | 1.15% |
| 2026-04-30 | 58.16 | 59.92 | 58.01 | 59.35 | 59.33 | qfq | 6,134,400 | 363,713,590 | 1.54% |
| 2026-04-29 | 56.66 | 58.58 | 56.66 | 58.45 | 58.43 | qfq | 4,891,584 | 283,699,027 | 2.63% |
| 2026-04-28 | 58.10 | 58.50 | 56.57 | 56.95 | 56.93 | qfq | 4,984,831 | 286,194,158 | -1.33% |
| 2026-04-27 | 56.31 | 58.27 | 55.50 | 57.72 | 57.70 | qfq | 5,381,773 | 308,189,267 | 1.14% |
| 2026-04-24 | 57.46 | 57.87 | 56.64 | 57.07 | 57.05 | qfq | 4,116,886 | 235,506,417 | -0.71% |
| 2026-04-23 | 59.08 | 59.08 | 57.07 | 57.48 | 57.46 | qfq | 5,415,599 | 313,038,099 | -2.53% |
| 2026-04-22 | 58.11 | 59.05 | 58.02 | 58.97 | 58.95 | qfq | 3,834,812 | 225,137,364 | 0.65% |
| 2026-04-21 | 59.03 | 59.49 | 57.92 | 58.59 | 58.57 | qfq | 4,239,830 | 247,735,822 | -1.00% |
| 2026-04-20 | 60.00 | 60.19 | 59.07 | 59.18 | 59.16 | qfq | 4,892,736 | 290,920,067 | -0.80% |
| 2026-04-17 | 59.07 | 59.77 | 58.51 | 59.66 | 59.64 | qfq | 4,301,300 | 254,775,920 | 0.61% |
| 2026-04-16 | 59.51 | 59.99 | 58.63 | 59.30 | 59.28 | qfq | 4,482,600 | 265,384,171 | 1.25% |
| 2026-04-15 | 59.49 | 60.08 | 58.33 | 58.57 | 58.55 | qfq | 4,905,763 | 291,049,283 | -0.51% |
| 2026-04-14 | 58.80 | 59.07 | 58.10 | 58.87 | 58.85 | qfq | 4,204,944 | 246,503,528 | 1.48% |
| 2026-04-13 | 58.00 | 58.73 | 57.80 | 58.01 | 57.99 | qfq | 2,980,770 | 173,475,043 | -0.91% |
| 2026-04-10 | 57.60 | 59.36 | 57.60 | 58.54 | 58.52 | qfq | 4,412,581 | 259,085,068 | 2.15% |
| 2026-04-09 | 58.00 | 58.00 | 57.13 | 57.31 | 57.29 | qfq | 3,180,302 | 182,764,287 | -2.15% |
| 2026-04-08 | 56.30 | 58.62 | 56.17 | 58.57 | 58.55 | qfq | 6,477,600 | 374,867,310 | 6.36% |
| 2026-04-07 | 55.62 | 55.98 | 54.76 | 55.07 | 55.05 | qfq | 2,364,647 | 130,930,686 | -0.99% |
| 2026-04-03 | 56.52 | 56.75 | 55.60 | 55.62 | 55.60 | qfq | 2,416,140 | 135,446,056 | -1.59% |
| 2026-04-02 | 57.71 | 58.00 | 56.25 | 56.52 | 56.50 | qfq | 3,258,834 | 185,699,395 | -2.97% |
| 2026-04-01 | 57.95 | 58.35 | 57.51 | 58.25 | 58.23 | qfq | 3,839,783 | 222,683,941 | 2.23% |
| 2026-03-31 | 57.90 | 58.63 | 56.93 | 56.98 | 56.96 | qfq | 3,482,105 | 201,031,749 | -1.18% |
| 2026-03-30 | 57.00 | 57.98 | 56.63 | 57.66 | 57.64 | qfq | 2,997,695 | 171,968,689 | -0.21% |
| 2026-03-27 | 56.00 | 58.35 | 56.00 | 57.78 | 57.76 | qfq | 4,893,177 | 280,341,281 | 1.05% |
| 2026-03-26 | 58.01 | 59.28 | 57.05 | 57.18 | 57.16 | qfq | 5,148,140 | 298,887,054 | -0.35% |
| 2026-03-25 | 57.00 | 58.08 | 56.90 | 57.38 | 57.36 | qfq | 5,413,855 | 310,613,206 | 1.20% |
| 2026-03-24 | 58.18 | 58.50 | 54.83 | 56.70 | 56.68 | qfq | 7,462,060 | 418,640,233 | -1.46% |
| 2026-03-23 | 58.10 | 60.20 | 57.08 | 57.54 | 57.52 | qfq | 9,765,686 | 575,408,294 | 0.63% |
| 2026-03-20 | 58.18 | 58.87 | 57.11 | 57.18 | 57.16 | qfq | 3,724,216 | 215,674,681 | -1.72% |
| 2026-03-19 | 58.80 | 59.15 | 58.05 | 58.18 | 58.16 | qfq | 3,694,892 | 216,391,208 | -2.63% |
| 2026-03-18 | 59.50 | 59.89 | 58.68 | 59.75 | 59.73 | qfq | 3,878,973 | 229,846,193 | 1.07% |
| 2026-03-17 | 61.32 | 61.57 | 59.03 | 59.12 | 59.10 | qfq | 5,064,536 | 304,646,495 | -3.02% |
| 2026-03-16 | 61.38 | 61.38 | 60.25 | 60.96 | 60.94 | qfq | 3,321,914 | 202,056,124 | -0.91% |
| 2026-03-13 | 62.02 | 62.40 | 61.35 | 61.52 | 61.49 | qfq | 2,988,015 | 185,086,574 | -1.68% |
| 2026-03-12 | 63.12 | 63.55 | 62.10 | 62.57 | 62.54 | qfq | 3,720,317 | 233,100,274 | -0.87% |
| 2026-03-11 | 63.99 | 64.19 | 62.96 | 63.12 | 63.09 | qfq | 4,345,634 | 275,927,361 | -1.34% |
| 2026-03-10 | 62.99 | 64.10 | 62.89 | 63.98 | 63.95 | qfq | 5,807,560 | 369,121,951 | 2.70% |
| 2026-03-09 | 61.70 | 62.48 | 59.81 | 62.30 | 62.27 | qfq | 5,866,767 | 357,639,102 | -0.70% |
| 2026-03-06 | 62.37 | 63.09 | 62.01 | 62.74 | 62.71 | qfq | 2,866,330 | 179,930,545 | 0.43% |
| 2026-03-05 | 63.14 | 63.50 | 62.11 | 62.47 | 62.44 | qfq | 4,532,074 | 284,619,584 | 0.69% |
| 2026-03-04 | 61.60 | 63.19 | 61.50 | 62.04 | 62.01 | qfq | 5,057,286 | 315,810,891 | -0.91% |
| 2026-03-03 | 66.65 | 67.30 | 62.55 | 62.61 | 62.58 | qfq | 7,557,427 | 486,283,480 | -5.92% |
| 2026-03-02 | 67.07 | 68.00 | 66.50 | 66.55 | 66.52 | qfq | 6,931,499 | 464,094,442 | -3.73% |
| 2026-02-27 | 69.28 | 69.86 | 68.88 | 69.13 | 69.10 | qfq | 4,842,200 | 335,143,119 | -0.25% |
| 2026-02-26 | 70.48 | 70.83 | 68.81 | 69.30 | 69.27 | qfq | 6,329,028 | 439,366,580 | -1.66% |
| 2026-02-25 | 71.26 | 71.49 | 70.24 | 70.47 | 70.44 | qfq | 6,191,308 | 437,447,052 | -2.08% |
| 2026-02-24 | 74.73 | 74.73 | 71.00 | 71.97 | 71.94 | qfq | 10,416,992 | 752,925,248 | -0.68% |
| 2026-02-13 | 71.62 | 73.00 | 71.10 | 72.46 | 72.43 | qfq | 6,217,307 | 449,919,550 | 1.07% |
| 2026-02-12 | 70.12 | 71.87 | 70.11 | 71.69 | 71.66 | qfq | 4,540,138 | 324,202,742 | 1.85% |
| 2026-02-11 | 71.80 | 71.80 | 70.25 | 70.39 | 70.36 | qfq | 4,037,670 | 285,597,317 | -2.13% |
| 2026-02-10 | 71.19 | 72.38 | 70.86 | 71.92 | 71.89 | qfq | 5,658,145 | 406,205,047 | 1.05% |
| 2026-02-09 | 70.97 | 71.47 | 69.90 | 71.17 | 71.14 | qfq | 5,443,711 | 384,808,132 | 1.47% |
| 2026-02-06 | 66.92 | 71.19 | 66.66 | 70.14 | 70.11 | qfq | 9,015,802 | 627,747,864 | 3.70% |
| 2026-02-05 | 69.96 | 69.96 | 67.60 | 67.64 | 67.61 | qfq | 5,703,065 | 389,260,336 | -4.04% |
| 2026-02-04 | 70.01 | 70.49 | 68.81 | 70.49 | 70.46 | qfq | 4,642,078 | 322,320,913 | 0.14% |
| 2026-02-03 | 69.00 | 70.45 | 68.01 | 70.39 | 70.36 | qfq | 5,625,844 | 391,296,881 | 2.97% |
| 2026-02-02 | 69.60 | 70.97 | 68.32 | 68.36 | 68.33 | qfq | 6,775,060 | 470,312,822 | -1.95% |
| 2026-01-30 | 69.57 | 71.31 | 68.19 | 69.72 | 69.69 | qfq | 7,258,176 | 505,508,532 | -0.51% |
| 2026-01-29 | 71.64 | 73.55 | 70.00 | 70.08 | 70.05 | qfq | 7,917,048 | 567,959,865 | -1.81% |
| 2026-01-28 | 72.50 | 73.20 | 70.82 | 71.37 | 71.34 | qfq | 7,219,693 | 517,043,778 | -2.98% |
| 2026-01-27 | 72.33 | 73.90 | 69.63 | 73.56 | 73.53 | qfq | 10,030,424 | 718,533,760 | 0.85% |
| 2026-01-26 | 77.03 | 77.66 | 72.00 | 72.94 | 72.91 | qfq | 11,900,256 | 879,043,574 | -3.40% |
| 2026-01-23 | 74.60 | 76.76 | 73.60 | 75.51 | 75.48 | qfq | 11,633,282 | 875,662,845 | 1.21% |
| 2026-01-22 | 76.33 | 77.62 | 74.53 | 74.61 | 74.58 | qfq | 11,021,421 | 833,596,352 | -2.23% |
| 2026-01-21 | 74.70 | 76.67 | 74.32 | 76.31 | 76.28 | qfq | 12,384,452 | 940,768,890 | 1.77% |
| 2026-01-20 | 75.61 | 77.90 | 74.27 | 74.98 | 74.95 | qfq | 15,104,408 | 1,143,141,682 | -0.37% |
| 2026-01-19 | 74.39 | 76.46 | 73.17 | 75.26 | 75.23 | qfq | 15,555,186 | 1,170,958,046 | 2.19% |
| 2026-01-16 | 71.44 | 74.98 | 71.07 | 73.65 | 73.62 | qfq | 13,537,743 | 992,549,948 | 3.46% |
| 2026-01-15 | 71.75 | 72.38 | 70.28 | 71.19 | 71.16 | qfq | 7,496,055 | 532,862,772 | -0.95% |
| 2026-01-14 | 72.97 | 74.19 | 70.80 | 71.87 | 71.84 | qfq | 13,774,426 | 999,583,488 | -1.51% |
| 2026-01-13 | 73.90 | 75.88 | 72.04 | 72.97 | 72.94 | qfq | 14,011,994 | 1,038,129,225 | -1.26% |
| 2026-01-12 | 73.43 | 74.98 | 72.13 | 73.90 | 73.87 | qfq | 12,412,674 | 911,798,819 | 0.87% |
| 2026-01-09 | 71.68 | 74.00 | 71.48 | 73.26 | 73.23 | qfq | 11,715,100 | 858,282,706 | 1.78% |
| 2026-01-08 | 72.28 | 73.20 | 71.46 | 71.98 | 71.95 | qfq | 8,422,503 | 609,238,515 | -0.48% |
| 2026-01-07 | 71.61 | 73.20 | 71.02 | 72.33 | 72.30 | qfq | 11,449,968 | 826,138,167 | -0.45% |
| 2026-01-06 | 72.00 | 73.50 | 71.72 | 72.66 | 72.63 | qfq | 10,445,131 | 757,888,709 | 1.42% |
| 2026-01-05 | 71.28 | 72.76 | 70.93 | 71.64 | 71.61 | qfq | 10,823,976 | 777,240,821 | -0.98% |
| 2025-12-31 | 74.06 | 74.06 | 71.55 | 72.35 | 72.32 | qfq | 14,178,384 | 1,029,230,003 | -0.86% |
| 2025-12-30 | 66.88 | 73.89 | 66.88 | 72.98 | 72.95 | qfq | 21,506,700 | 1,531,105,292 | 8.23% |
| 2025-12-29 | 66.76 | 68.93 | 66.45 | 67.43 | 67.40 | qfq | 10,111,699 | 684,297,342 | 1.74% |
| 2025-12-26 | 67.24 | 67.55 | 65.67 | 66.28 | 66.25 | qfq | 7,735,469 | 515,047,200 | -0.60% |
| 2025-12-25 | 64.50 | 66.79 | 64.12 | 66.68 | 66.65 | qfq | 8,972,351 | 589,680,714 | 4.51% |
| 2025-12-24 | 63.32 | 64.20 | 63.30 | 63.80 | 63.77 | qfq | 3,913,520 | 249,849,648 | 0.08% |
| 2025-12-23 | 64.41 | 64.44 | 63.29 | 63.75 | 63.72 | qfq | 4,115,781 | 262,650,720 | -1.02% |
| 2025-12-22 | 63.11 | 65.00 | 62.67 | 64.41 | 64.38 | qfq | 7,568,563 | 484,592,523 | 3.69% |
| 2025-12-19 | 62.31 | 62.85 | 61.90 | 62.12 | 62.09 | qfq | 3,548,905 | 221,570,080 | 0.55% |
| 2025-12-18 | 62.00 | 62.98 | 61.75 | 61.78 | 61.75 | qfq | 4,326,886 | 269,662,255 | -1.33% |
| 2025-12-17 | 61.82 | 62.87 | 60.75 | 62.61 | 62.58 | qfq | 5,748,999 | 355,424,213 | 1.28% |
| 2025-12-16 | 64.03 | 64.28 | 61.82 | 61.82 | 61.79 | qfq | 5,354,320 | 335,323,576 | -3.93% |
| 2025-12-15 | 66.70 | 66.97 | 64.19 | 64.35 | 64.32 | qfq | 5,972,998 | 390,479,120 | -3.96% |
| 2025-12-12 | 66.66 | 67.37 | 65.76 | 67.00 | 66.97 | qfq | 5,780,502 | 385,183,566 | 0.24% |
| 2025-12-11 | 68.65 | 68.76 | 66.84 | 66.84 | 66.81 | qfq | 4,875,496 | 329,610,663 | -2.42% |
| 2025-12-10 | 68.54 | 68.94 | 67.71 | 68.50 | 68.47 | qfq | 4,587,467 | 313,446,102 | 0.10% |
| 2025-12-09 | 69.00 | 70.00 | 67.85 | 68.43 | 68.40 | qfq | 7,333,600 | 504,727,318 | -1.55% |
| 2025-12-08 | 68.70 | 69.91 | 67.73 | 69.51 | 69.48 | qfq | 8,450,907 | 583,013,986 | 1.25% |
| 2025-12-05 | 67.00 | 68.88 | 66.60 | 68.65 | 68.62 | qfq | 9,049,249 | 617,608,028 | 1.93% |
| 2025-12-04 | 66.50 | 67.76 | 65.30 | 67.35 | 67.32 | qfq | 10,774,772 | 719,755,012 | 4.40% |
| 2025-12-03 | 65.75 | 66.29 | 64.33 | 64.51 | 64.48 | qfq | 2,989,600 | 194,006,851 | -1.42% |
| 2025-12-02 | 67.62 | 67.66 | 65.20 | 65.44 | 65.41 | qfq | 4,673,371 | 308,757,795 | -3.22% |
| 2025-12-01 | 66.50 | 67.85 | 66.30 | 67.62 | 67.59 | qfq | 6,018,176 | 404,346,606 | 2.01% |
| 2025-11-28 | 65.50 | 66.46 | 64.60 | 66.29 | 66.26 | qfq | 4,367,488 | 287,200,513 | 0.97% |
| 2025-11-27 | 66.29 | 67.23 | 65.60 | 65.65 | 65.62 | qfq | 3,964,243 | 262,810,375 | -0.97% |
| 2025-11-26 | 65.50 | 67.00 | 65.00 | 66.29 | 66.26 | qfq | 5,260,975 | 348,565,040 | 1.01% |
| 2025-11-25 | 66.01 | 67.30 | 65.55 | 65.63 | 65.60 | qfq | 5,467,021 | 363,126,155 | -0.62% |
| 2025-11-24 | 64.65 | 66.10 | 63.50 | 66.04 | 66.01 | qfq | 4,704,850 | 306,198,589 | 2.17% |
| 2025-11-21 | 62.71 | 65.86 | 62.68 | 64.64 | 64.61 | qfq | 7,618,055 | 491,125,159 | 1.43% |
| 2025-11-20 | 65.70 | 65.99 | 63.68 | 63.73 | 63.70 | qfq | 3,898,364 | 250,711,432 | -2.25% |
| 2025-11-19 | 66.67 | 66.88 | 65.13 | 65.20 | 65.17 | qfq | 3,045,203 | 200,309,503 | -2.01% |
| 2025-11-18 | 66.34 | 67.26 | 65.62 | 66.54 | 66.51 | qfq | 4,258,433 | 283,387,245 | -0.43% |
| 2025-11-17 | 65.67 | 67.72 | 65.00 | 66.83 | 66.80 | qfq | 4,862,581 | 325,075,235 | 0.77% |
| 2025-11-14 | 65.16 | 67.88 | 64.47 | 66.32 | 66.29 | qfq | 6,169,800 | 405,953,457 | 0.48% |
| 2025-11-13 | 64.99 | 66.50 | 64.85 | 66.00 | 65.97 | qfq | 3,766,682 | 247,802,167 | 0.89% |
| 2025-11-12 | 67.28 | 67.49 | 65.00 | 65.42 | 65.39 | qfq | 5,061,374 | 333,671,244 | -3.10% |
| 2025-11-11 | 68.38 | 69.18 | 67.12 | 67.51 | 67.48 | qfq | 4,441,117 | 302,370,697 | -0.92% |
| 2025-11-10 | 70.00 | 70.40 | 68.00 | 68.14 | 68.11 | qfq | 5,892,899 | 403,973,997 | -2.88% |
| 2025-11-07 | 71.60 | 71.78 | 69.90 | 70.16 | 70.13 | qfq | 6,244,948 | 440,965,453 | -1.90% |
| 2025-11-06 | 68.96 | 71.78 | 68.04 | 71.52 | 71.49 | qfq | 10,804,464 | 760,720,435 | 4.93% |
| 2025-11-05 | 68.00 | 69.25 | 67.38 | 68.16 | 68.13 | qfq | 5,004,511 | 341,629,320 | -1.73% |
| 2025-11-04 | 71.88 | 71.90 | 68.93 | 69.36 | 69.33 | qfq | 7,243,521 | 505,348,226 | -3.33% |
| 2025-11-03 | 73.72 | 73.79 | 71.18 | 71.75 | 71.72 | qfq | 8,356,523 | 601,401,927 | -2.18% |
| 2025-10-31 | 70.96 | 74.27 | 70.74 | 73.35 | 73.32 | qfq | 12,127,617 | 889,774,849 | 2.46% |
| 2025-10-30 | 72.50 | 74.30 | 71.58 | 71.59 | 71.56 | qfq | 10,373,780 | 754,108,680 | -0.87% |
| 2025-10-29 | 72.33 | 73.06 | 71.11 | 72.22 | 72.19 | qfq | 8,841,522 | 636,490,894 | 0.33% |
| 2025-10-28 | 71.42 | 73.24 | 70.88 | 71.98 | 71.95 | qfq | 10,793,612 | 776,216,731 | 0.81% |
| 2025-10-27 | 71.72 | 71.89 | 69.58 | 71.40 | 71.37 | qfq | 10,184,144 | 721,768,023 | 0.96% |
| 2025-10-24 | 70.45 | 71.22 | 69.74 | 70.72 | 70.69 | qfq | 8,782,538 | 619,044,536 | 1.96% |
| 2025-10-23 | 69.50 | 69.66 | 67.80 | 69.36 | 69.33 | qfq | 5,584,797 | 383,783,128 | -1.03% |
| 2025-10-22 | 69.84 | 71.00 | 68.86 | 70.08 | 70.05 | qfq | 7,999,966 | 560,606,452 | 0.59% |
| 2025-10-21 | 70.05 | 70.26 | 68.55 | 69.67 | 69.64 | qfq | 9,142,614 | 635,804,103 | -0.20% |
| 2025-10-20 | 68.10 | 71.93 | 67.68 | 69.81 | 69.78 | qfq | 12,507,242 | 876,907,496 | 4.13% |
| 2025-10-17 | 69.64 | 69.78 | 67.00 | 67.04 | 67.01 | qfq | 7,750,719 | 527,435,004 | -4.34% |
| 2025-10-16 | 70.00 | 70.87 | 69.80 | 70.08 | 70.05 | qfq | 7,152,293 | 502,780,709 | -1.64% |
| 2025-10-15 | 68.80 | 72.41 | 67.92 | 71.25 | 71.22 | qfq | 13,721,986 | 964,379,695 | 4.59% |
| 2025-10-14 | 73.90 | 74.40 | 67.58 | 68.12 | 68.09 | qfq | 16,144,031 | 1,141,632,865 | -7.36% |
| 2025-10-13 | 71.00 | 74.46 | 71.00 | 73.53 | 73.50 | qfq | 16,827,292 | 1,226,359,596 | -6.36% |
| 2025-10-10 | 82.28 | 84.38 | 77.80 | 78.52 | 78.49 | qfq | 19,775,344 | 1,604,228,254 | -4.57% |
| 2025-10-09 | 84.00 | 84.18 | 80.03 | 82.28 | 82.25 | qfq | 16,412,240 | 1,352,457,987 | -2.79% |
| 2025-09-30 | 82.78 | 86.40 | 81.20 | 84.64 | 84.61 | qfq | 23,000,098 | 1,923,220,913 | 3.47% |
| 2025-09-29 | 80.35 | 82.50 | 79.49 | 81.80 | 81.77 | qfq | 19,414,812 | 1,575,786,410 | 2.91% |
| 2025-09-26 | 83.60 | 84.00 | 79.38 | 79.49 | 79.46 | qfq | 19,520,859 | 1,583,031,413 | -5.00% |
| 2025-09-25 | 81.75 | 88.00 | 79.88 | 83.67 | 83.64 | qfq | 34,708,415 | 2,881,115,923 | 4.18% |
| 2025-09-24 | 73.01 | 80.31 | 71.71 | 80.31 | 80.28 | qfq | 28,102,995 | 2,157,294,152 | 10.00% |
| 2025-09-23 | 73.49 | 73.91 | 71.00 | 73.01 | 72.98 | qfq | 12,903,036 | 935,569,202 | -0.65% |
| 2025-09-22 | 72.37 | 73.76 | 72.08 | 73.49 | 73.46 | qfq | 12,102,149 | 884,136,443 | 1.55% |
| 2025-09-19 | 75.00 | 75.45 | 72.01 | 72.37 | 72.34 | qfq | 20,213,428 | 1,481,654,744 | -6.09% |
| 2025-09-18 | 78.14 | 80.79 | 73.80 | 77.06 | 77.03 | qfq | 30,811,351 | 2,412,389,915 | -1.38% |
| 2025-09-17 | 78.18 | 81.58 | 77.00 | 78.14 | 78.11 | qfq | 27,925,843 | 2,211,973,164 | -0.01% |
| 2025-09-16 | 74.35 | 79.20 | 73.08 | 78.15 | 78.12 | qfq | 25,500,600 | 1,934,756,337 | 6.05% |
| 2025-09-15 | 71.20 | 75.38 | 71.20 | 73.69 | 73.66 | qfq | 22,212,474 | 1,643,347,224 | 2.49% |
| 2025-09-12 | 72.45 | 74.29 | 71.00 | 71.90 | 71.87 | qfq | 24,441,346 | 1,776,014,518 | -0.50% |
| 2025-09-11 | 68.50 | 72.54 | 68.41 | 72.26 | 72.23 | qfq | 28,436,424 | 2,034,008,150 | 4.89% |
| 2025-09-10 | 67.05 | 70.50 | 67.00 | 68.89 | 68.86 | qfq | 21,945,191 | 1,501,100,164 | 0.82% |
| 2025-09-09 | 69.00 | 71.21 | 68.01 | 68.33 | 68.30 | qfq | 35,672,058 | 2,482,536,912 | -0.76% |
| 2025-09-08 | 63.96 | 68.85 | 63.96 | 68.85 | 68.82 | qfq | 22,614,258 | 1,541,608,978 | 10.00% |
| 2025-09-05 | 60.42 | 62.65 | 60.03 | 62.59 | 62.56 | qfq | 9,538,672 | 588,000,634 | 3.32% |
| 2025-09-04 | 64.24 | 64.30 | 59.32 | 60.58 | 60.56 | qfq | 12,194,413 | 756,059,261 | -4.93% |
| 2025-09-03 | 66.64 | 66.80 | 62.80 | 63.72 | 63.69 | qfq | 14,391,443 | 924,872,447 | -3.07% |
| 2025-09-02 | 63.41 | 67.00 | 60.68 | 65.74 | 65.71 | qfq | 24,499,791 | 1,575,312,334 | 3.71% |
| 2025-09-01 | 63.60 | 64.45 | 62.15 | 63.39 | 63.36 | qfq | 11,288,578 | 712,360,066 | -1.61% |
| 2025-08-29 | 64.90 | 65.88 | 63.20 | 64.43 | 64.40 | qfq | 9,426,450 | 607,259,467 | -0.11% |
| 2025-08-28 | 63.32 | 64.67 | 62.30 | 64.50 | 64.47 | qfq | 12,029,400 | 765,743,124 | 1.13% |
| 2025-08-27 | 65.21 | 66.77 | 63.71 | 63.78 | 63.75 | qfq | 13,368,488 | 877,571,188 | -2.18% |
| 2025-08-26 | 66.06 | 66.45 | 65.16 | 65.20 | 65.17 | qfq | 11,578,317 | 761,062,665 | -2.31% |
| 2025-08-25 | 66.01 | 67.38 | 65.80 | 66.74 | 66.71 | qfq | 13,549,843 | 903,414,438 | 1.40% |
| 2025-08-22 | 64.90 | 65.93 | 64.30 | 65.82 | 65.79 | qfq | 12,018,669 | 783,838,694 | 1.31% |
| 2025-08-21 | 65.42 | 66.54 | 64.68 | 64.97 | 64.94 | qfq | 12,048,350 | 789,623,394 | -0.63% |
| 2025-08-20 | 65.15 | 66.00 | 64.10 | 65.38 | 65.35 | qfq | 13,608,226 | 887,470,866 | 0.29% |
| 2025-08-19 | 63.38 | 67.03 | 62.15 | 65.19 | 65.16 | qfq | 21,346,637 | 1,378,917,466 | 2.92% |
| 2025-08-18 | 62.98 | 63.98 | 62.06 | 63.34 | 63.31 | qfq | 14,799,581 | 934,157,938 | 1.05% |
| 2025-08-15 | 61.47 | 62.88 | 61.26 | 62.68 | 62.65 | qfq | 15,251,516 | 947,930,265 | 1.54% |
| 2025-08-14 | 60.35 | 63.20 | 58.77 | 61.73 | 61.70 | qfq | 17,497,459 | 1,066,377,435 | 2.52% |
| 2025-08-13 | 59.80 | 60.58 | 59.12 | 60.21 | 60.19 | qfq | 8,673,890 | 520,227,273 | 1.01% |
| 2025-08-12 | 60.57 | 60.97 | 59.00 | 59.61 | 59.59 | qfq | 11,010,089 | 655,919,441 | -1.39% |
| 2025-08-11 | 60.40 | 61.54 | 60.40 | 60.45 | 60.43 | qfq | 7,903,546 | 481,912,853 | 0.08% |
| 2025-08-08 | 61.79 | 61.83 | 60.37 | 60.40 | 60.38 | qfq | 6,476,616 | 394,106,433 | -2.55% |
| 2025-08-07 | 62.86 | 62.86 | 61.71 | 61.98 | 61.95 | qfq | 9,389,527 | 583,096,136 | -1.23% |
| 2025-08-06 | 60.80 | 63.34 | 60.11 | 62.75 | 62.72 | qfq | 16,659,031 | 1,035,680,935 | 3.93% |
| 2025-08-05 | 60.22 | 60.54 | 59.68 | 60.38 | 60.36 | qfq | 7,124,445 | 428,291,079 | 0.33% |
| 2025-08-04 | 57.75 | 60.18 | 57.70 | 60.18 | 60.16 | qfq | 8,564,761 | 508,140,791 | 3.69% |
| 2025-08-01 | 58.89 | 59.57 | 57.59 | 58.04 | 58.02 | qfq | 6,438,865 | 375,886,021 | -1.46% |
| 2025-07-31 | 58.30 | 60.44 | 58.29 | 58.90 | 58.88 | qfq | 9,444,496 | 562,844,784 | 0.56% |
| 2025-07-30 | 59.29 | 59.31 | 58.14 | 58.57 | 58.55 | qfq | 6,307,779 | 370,329,437 | -1.36% |
| 2025-07-29 | 59.58 | 59.95 | 58.65 | 59.38 | 59.36 | qfq | 8,539,988 | 505,799,976 | -1.23% |
| 2025-07-28 | 60.65 | 61.30 | 60.09 | 60.12 | 60.10 | qfq | 6,331,411 | 383,272,870 | -0.38% |
| 2025-07-25 | 60.50 | 60.68 | 59.70 | 60.35 | 60.33 | qfq | 6,902,860 | 414,696,539 | 0.13% |
| 2025-07-24 | 59.80 | 61.15 | 59.51 | 60.27 | 60.25 | qfq | 7,868,016 | 474,919,969 | 0.20% |
| 2025-07-23 | 61.30 | 61.56 | 59.80 | 60.15 | 60.13 | qfq | 10,078,658 | 609,513,997 | -2.86% |
| 2025-07-22 | 62.00 | 62.96 | 61.38 | 61.92 | 61.89 | qfq | 12,004,226 | 744,653,032 | -1.70% |
| 2025-07-21 | 60.98 | 64.78 | 60.06 | 62.99 | 62.96 | qfq | 18,582,937 | 1,157,886,116 | 6.71% |
| 2025-07-18 | 58.85 | 59.30 | 58.40 | 59.03 | 59.01 | qfq | 7,309,900 | 430,719,996 | 0.29% |
| 2025-07-17 | 58.64 | 59.57 | 57.90 | 58.86 | 58.84 | qfq | 11,004,846 | 648,074,867 | -0.05% |
| 2025-07-16 | 57.36 | 59.26 | 57.06 | 58.89 | 58.87 | qfq | 14,379,993 | 838,482,474 | 2.95% |
| 2025-07-15 | 57.71 | 57.71 | 56.18 | 57.20 | 57.18 | qfq | 7,825,000 | 444,348,892 | -0.07% |
| 2025-07-14 | 55.97 | 57.64 | 55.76 | 57.24 | 57.22 | qfq | 11,627,067 | 660,305,791 | 2.75% |
| 2025-07-11 | 54.03 | 56.50 | 53.75 | 55.71 | 55.69 | qfq | 9,788,350 | 541,168,508 | 3.09% |
| 2025-07-10 | 54.15 | 54.55 | 53.88 | 54.04 | 54.02 | qfq | 4,546,801 | 246,036,472 | -0.73% |
| 2025-07-09 | 54.98 | 56.49 | 54.31 | 54.44 | 54.42 | qfq | 8,557,830 | 474,784,084 | -0.57% |
| 2025-07-08 | 53.94 | 55.00 | 53.70 | 54.75 | 54.73 | qfq | 4,979,691 | 271,590,850 | 1.50% |
| 2025-07-07 | 54.71 | 54.91 | 53.70 | 53.94 | 53.92 | qfq | 4,314,016 | 233,067,883 | -1.93% |
| 2025-07-04 | 55.77 | 56.00 | 54.46 | 55.00 | 54.98 | qfq | 6,829,797 | 376,238,100 | -1.19% |
| 2025-07-03 | 55.63 | 56.71 | 55.12 | 55.66 | 55.64 | qfq | 4,981,490 | 276,992,091 | -0.62% |
| 2025-07-02 | 57.02 | 57.41 | 55.66 | 56.01 | 55.99 | qfq | 5,712,000 | 321,702,025 | -2.52% |
| 2025-07-01 | 57.47 | 57.81 | 56.80 | 57.46 | 57.44 | qfq | 5,372,800 | 308,196,588 | -0.02% |
| 2025-06-30 | 57.20 | 57.98 | 57.06 | 57.47 | 57.45 | qfq | 5,143,300 | 296,074,259 | 0.61% |
| 2025-06-27 | 56.98 | 57.79 | 56.51 | 57.12 | 57.10 | qfq | 5,412,000 | 309,502,542 | 0.02% |
| 2025-06-26 | 58.09 | 58.87 | 57.03 | 57.11 | 57.09 | qfq | 8,159,261 | 471,748,503 | -1.70% |
| 2025-06-25 | 57.50 | 58.12 | 57.02 | 58.10 | 58.08 | qfq | 9,804,300 | 565,877,904 | 1.06% |
| 2025-06-24 | 54.38 | 57.55 | 54.38 | 57.49 | 57.47 | qfq | 13,991,732 | 795,402,616 | 5.99% |
| 2025-06-23 | 52.86 | 54.35 | 52.54 | 54.24 | 54.22 | qfq | 4,621,210 | 248,858,083 | 0.43% |
| 2025-06-20 | 56.31 | 56.33 | 53.75 | 54.01 | 53.99 | qfq | 7,789,422 | 426,151,334 | -4.05% |
| 2025-06-19 | 55.48 | 57.58 | 55.13 | 56.29 | 56.27 | qfq | 12,932,113 | 733,785,880 | 1.37% |
| 2025-06-18 | 54.47 | 55.77 | 54.15 | 55.53 | 55.51 | qfq | 6,134,639 | 338,623,403 | 1.89% |
| 2025-06-17 | 54.80 | 54.98 | 54.20 | 54.50 | 54.45 | qfq | 3,744,623 | 203,961,581 | -0.37% |
| 2025-06-16 | 53.52 | 54.98 | 53.52 | 54.70 | 54.65 | qfq | 3,606,200 | 196,838,484 | 0.63% |
| 2025-06-13 | 55.70 | 55.70 | 54.14 | 54.36 | 54.31 | qfq | 5,507,442 | 301,702,427 | -2.65% |
| 2025-06-12 | 55.95 | 56.76 | 55.69 | 55.84 | 55.79 | qfq | 4,115,149 | 231,154,864 | -0.75% |
| 2025-06-11 | 55.63 | 56.77 | 55.63 | 56.26 | 56.21 | qfq | 6,163,100 | 347,124,169 | 1.24% |
| 2025-06-10 | 56.93 | 57.01 | 54.48 | 55.57 | 55.52 | qfq | 7,956,851 | 442,005,490 | -2.37% |
| 2025-06-09 | 56.51 | 57.77 | 56.50 | 56.92 | 56.87 | qfq | 6,082,700 | 348,202,393 | 0.42% |
| 2025-06-06 | 57.21 | 57.34 | 56.27 | 56.68 | 56.63 | qfq | 5,102,883 | 289,371,419 | -1.43% |
| 2025-06-05 | 56.90 | 58.00 | 56.00 | 57.50 | 57.45 | qfq | 7,865,475 | 448,968,920 | 1.41% |
| 2025-06-04 | 55.97 | 57.22 | 55.70 | 56.70 | 56.65 | qfq | 7,677,602 | 433,754,110 | 2.05% |
| 2025-06-03 | 54.90 | 55.98 | 54.90 | 55.56 | 55.51 | qfq | 3,990,130 | 222,108,378 | 0.14% |
| 2025-05-30 | 56.89 | 56.90 | 55.33 | 55.48 | 55.43 | qfq | 5,169,801 | 288,065,156 | -2.92% |
| 2025-05-29 | 56.61 | 57.46 | 56.55 | 57.15 | 57.10 | qfq | 6,107,380 | 348,318,034 | 1.01% |
| 2025-05-28 | 57.00 | 57.38 | 56.27 | 56.58 | 56.53 | qfq | 4,592,891 | 260,454,469 | -0.65% |
| 2025-05-27 | 58.25 | 58.30 | 56.79 | 56.95 | 56.90 | qfq | 4,933,404 | 282,104,110 | -2.13% |
| 2025-05-26 | 58.40 | 58.50 | 57.63 | 58.19 | 58.14 | qfq | 5,253,487 | 304,700,860 | -0.46% |
| 2025-05-23 | 58.88 | 60.09 | 58.30 | 58.46 | 58.41 | qfq | 6,699,012 | 396,610,239 | -1.25% |
| 2025-05-22 | 59.63 | 60.47 | 59.10 | 59.20 | 59.15 | qfq | 5,849,812 | 349,223,304 | -0.42% |
| 2025-05-21 | 60.75 | 60.94 | 59.20 | 59.45 | 59.40 | qfq | 7,772,533 | 463,984,110 | -2.30% |
| 2025-05-20 | 60.59 | 61.59 | 59.80 | 60.85 | 60.80 | qfq | 5,779,200 | 351,283,882 | -0.07% |
| 2025-05-19 | 61.86 | 61.86 | 59.65 | 60.89 | 60.84 | qfq | 6,748,975 | 408,763,260 | -1.77% |
| 2025-05-16 | 62.20 | 63.89 | 61.85 | 61.99 | 61.94 | qfq | 9,377,075 | 590,100,402 | -0.11% |
| 2025-05-15 | 64.50 | 64.55 | 61.77 | 62.06 | 62.01 | qfq | 8,068,744 | 506,415,438 | -4.23% |
| 2025-05-14 | 65.00 | 66.10 | 63.88 | 64.80 | 64.75 | qfq | 7,675,248 | 497,583,190 | -0.75% |
| 2025-05-13 | 67.75 | 67.86 | 65.16 | 65.29 | 65.23 | qfq | 8,262,354 | 546,436,064 | -1.61% |
| 2025-05-12 | 65.12 | 66.88 | 65.00 | 66.36 | 66.30 | qfq | 10,722,519 | 708,216,559 | 3.43% |
| 2025-05-09 | 66.11 | 66.11 | 63.65 | 64.16 | 64.11 | qfq | 8,026,602 | 516,478,166 | -2.92% |
| 2025-05-08 | 65.60 | 66.95 | 65.19 | 66.09 | 66.03 | qfq | 8,794,511 | 581,045,624 | 0.56% |
| 2025-05-07 | 67.97 | 67.98 | 64.68 | 65.72 | 65.66 | qfq | 12,626,158 | 835,420,506 | -2.13% |
| 2025-05-06 | 66.53 | 67.78 | 64.79 | 67.15 | 67.09 | qfq | 15,287,488 | 1,012,303,158 | 1.94% |
| 2025-04-30 | 63.00 | 66.88 | 62.30 | 65.87 | 65.81 | qfq | 12,274,200 | 797,339,062 | 4.79% |
| 2025-04-29 | 62.14 | 63.68 | 61.35 | 62.86 | 62.81 | qfq | 7,516,200 | 472,997,765 | 0.90% |
| 2025-04-28 | 63.50 | 64.07 | 61.86 | 62.30 | 62.25 | qfq | 8,185,593 | 510,997,466 | -2.79% |
| 2025-04-25 | 64.60 | 64.91 | 63.50 | 64.09 | 64.04 | qfq | 8,931,701 | 573,159,624 | -0.80% |
| 2025-04-24 | 65.71 | 66.50 | 64.30 | 64.61 | 64.56 | qfq | 13,305,200 | 866,357,580 | -2.75% |
| 2025-04-23 | 63.60 | 66.69 | 62.40 | 66.44 | 66.38 | qfq | 23,041,012 | 1,495,735,391 | 6.95% |
| 2025-04-22 | 60.69 | 64.50 | 60.28 | 62.12 | 62.07 | qfq | 20,396,999 | 1,279,009,061 | 1.06% |
| 2025-04-21 | 57.00 | 62.24 | 55.78 | 61.47 | 61.42 | qfq | 17,989,176 | 1,088,068,255 | 8.64% |
| 2025-04-18 | 56.96 | 57.33 | 56.20 | 56.58 | 56.53 | qfq | 3,204,232 | 181,365,088 | -0.74% |
| 2025-04-17 | 57.10 | 58.23 | 56.97 | 57.00 | 56.95 | qfq | 4,584,018 | 263,629,452 | -0.66% |
| 2025-04-16 | 58.50 | 58.65 | 56.32 | 57.38 | 57.33 | qfq | 6,482,850 | 372,064,904 | -2.35% |
| 2025-04-15 | 59.23 | 59.81 | 58.05 | 58.76 | 58.71 | qfq | 6,548,318 | 385,067,476 | -0.86% |
| 2025-04-14 | 60.00 | 60.95 | 59.00 | 59.27 | 59.22 | qfq | 9,683,138 | 578,977,112 | 0.14% |
| 2025-04-11 | 56.96 | 60.56 | 56.00 | 59.19 | 59.14 | qfq | 10,720,100 | 631,688,916 | 3.30% |
| 2025-04-10 | 57.00 | 59.28 | 56.99 | 57.30 | 57.25 | qfq | 11,768,220 | 680,997,416 | 4.13% |
| 2025-04-09 | 53.40 | 55.39 | 48.68 | 55.03 | 54.98 | qfq | 16,659,130 | 875,417,905 | 2.88% |
| 2025-04-08 | 57.20 | 57.64 | 53.49 | 53.49 | 53.44 | qfq | 12,849,758 | 698,232,700 | -9.99% |
| 2025-04-07 | 60.50 | 62.00 | 59.43 | 59.43 | 59.38 | qfq | 2,525,400 | 151,598,522 | -10.00% |
| 2025-04-03 | 67.05 | 68.85 | 66.00 | 66.03 | 65.97 | qfq | 5,277,889 | 354,220,891 | -2.91% |
| 2025-04-02 | 67.20 | 68.50 | 67.17 | 68.01 | 67.95 | qfq | 6,327,130 | 430,413,786 | 1.22% |
| 2025-04-01 | 67.67 | 68.25 | 66.50 | 67.19 | 67.13 | qfq | 5,607,000 | 377,536,297 | -0.46% |
| 2025-03-31 | 68.50 | 68.92 | 65.52 | 67.50 | 67.44 | qfq | 11,533,101 | 768,897,368 | -2.60% |
| 2025-03-28 | 70.60 | 71.50 | 69.30 | 69.30 | 69.24 | qfq | 5,504,568 | 384,494,758 | -2.13% |
| 2025-03-27 | 71.50 | 73.30 | 70.60 | 70.81 | 70.75 | qfq | 8,268,600 | 592,212,457 | -1.38% |
| 2025-03-26 | 69.97 | 73.38 | 69.00 | 71.80 | 71.74 | qfq | 10,476,358 | 757,248,457 | 2.34% |
| 2025-03-25 | 72.02 | 73.83 | 69.88 | 70.16 | 70.10 | qfq | 9,152,313 | 659,280,428 | -1.81% |
| 2025-03-24 | 71.20 | 71.88 | 69.18 | 71.45 | 71.39 | qfq | 7,226,030 | 508,752,176 | 0.31% |
| 2025-03-21 | 74.33 | 74.90 | 71.01 | 71.23 | 71.17 | qfq | 9,711,455 | 698,815,360 | -5.13% |
| 2025-03-20 | 75.00 | 77.00 | 72.55 | 75.08 | 75.02 | qfq | 12,279,267 | 920,337,612 | 0.16% |
| 2025-03-19 | 75.50 | 76.40 | 74.40 | 74.96 | 74.90 | qfq | 7,170,076 | 539,698,242 | -1.11% |
| 2025-03-18 | 76.45 | 77.68 | 75.23 | 75.80 | 75.74 | qfq | 6,668,355 | 507,577,582 | -0.66% |
| 2025-03-17 | 75.72 | 77.50 | 73.73 | 76.30 | 76.24 | qfq | 9,883,268 | 748,464,776 | 0.77% |
| 2025-03-14 | 71.41 | 77.05 | 71.20 | 75.72 | 75.66 | qfq | 14,011,226 | 1,039,158,567 | 4.98% |
| 2025-03-13 | 76.49 | 76.51 | 70.96 | 72.13 | 72.07 | qfq | 15,795,279 | 1,151,284,780 | -6.28% |
| 2025-03-12 | 78.33 | 78.79 | 76.06 | 76.96 | 76.89 | qfq | 8,367,212 | 648,412,451 | -1.74% |
| 2025-03-11 | 79.93 | 81.50 | 75.52 | 78.32 | 78.25 | qfq | 16,584,530 | 1,290,459,627 | -4.09% |
| 2025-03-10 | 81.00 | 82.88 | 80.00 | 81.66 | 81.59 | qfq | 12,204,934 | 994,587,036 | 1.32% |
| 2025-03-07 | 79.00 | 81.50 | 78.60 | 80.60 | 80.53 | qfq | 13,187,963 | 1,056,754,228 | 0.50% |
| 2025-03-06 | 80.30 | 81.69 | 79.25 | 80.20 | 80.13 | qfq | 14,020,287 | 1,128,389,545 | -0.35% |
| 2025-03-05 | 77.20 | 81.66 | 76.88 | 80.48 | 80.41 | qfq | 15,844,670 | 1,248,480,409 | 3.26% |
| 2025-03-04 | 74.00 | 79.22 | 74.00 | 77.94 | 77.87 | qfq | 15,841,446 | 1,229,279,868 | 5.17% |
| 2025-03-03 | 77.10 | 77.10 | 73.06 | 74.11 | 74.05 | qfq | 15,354,472 | 1,147,099,072 | -3.93% |
| 2025-02-28 | 84.00 | 84.00 | 77.14 | 77.14 | 77.07 | qfq | 13,934,347 | 1,104,972,180 | -10.00% |
| 2025-02-27 | 84.00 | 87.49 | 82.20 | 85.71 | 85.64 | qfq | 16,005,171 | 1,356,676,045 | -0.68% |
| 2025-02-26 | 86.31 | 92.50 | 84.61 | 86.30 | 86.23 | qfq | 23,570,153 | 2,089,572,509 | 0.00% |
| 2025-02-25 | 80.50 | 90.08 | 80.20 | 86.30 | 86.23 | qfq | 20,105,398 | 1,725,642,404 | 1.91% |
| 2025-02-24 | 90.00 | 90.74 | 84.19 | 84.68 | 84.61 | qfq | 22,560,609 | 1,954,626,762 | -6.68% |
| 2025-02-21 | 81.00 | 90.74 | 80.10 | 90.74 | 90.66 | qfq | 25,966,817 | 2,195,342,630 | 10.00% |
| 2025-02-20 | 77.30 | 85.64 | 75.68 | 82.49 | 82.42 | qfq | 24,633,502 | 1,974,529,469 | 5.96% |
| 2025-02-19 | 72.63 | 78.50 | 72.10 | 77.85 | 77.78 | qfq | 21,145,604 | 1,611,783,268 | 7.17% |
| 2025-02-18 | 73.77 | 75.75 | 72.10 | 72.64 | 72.58 | qfq | 12,766,272 | 943,293,694 | -2.89% |
| 2025-02-17 | 72.38 | 74.90 | 72.15 | 74.80 | 74.74 | qfq | 15,459,819 | 1,139,899,643 | 3.31% |
| 2025-02-14 | 71.71 | 72.80 | 71.00 | 72.40 | 72.34 | qfq | 10,915,825 | 784,595,602 | -0.34% |
| 2025-02-13 | 75.11 | 76.60 | 71.87 | 72.65 | 72.59 | qfq | 15,787,961 | 1,164,711,203 | -4.13% |
| 2025-02-12 | 73.47 | 77.00 | 71.71 | 75.78 | 75.72 | qfq | 18,578,576 | 1,383,910,258 | 0.65% |
| 2025-02-11 | 74.85 | 78.60 | 74.32 | 75.29 | 75.23 | qfq | 23,078,440 | 1,762,134,964 | -0.41% |
| 2025-02-10 | 77.00 | 77.70 | 73.50 | 75.60 | 75.54 | qfq | 25,807,182 | 1,929,540,333 | -3.82% |
| 2025-02-07 | 79.21 | 79.80 | 75.08 | 78.60 | 78.53 | qfq | 30,041,462 | 2,332,294,200 | 4.23% |
| 2025-02-06 | 69.23 | 75.41 | 69.13 | 75.41 | 75.35 | qfq | 8,422,511 | 610,404,221 | 10.01% |
| 2025-02-05 | 63.77 | 68.55 | 63.77 | 68.55 | 68.49 | qfq | 11,370,872 | 755,128,874 | 10.00% |
| 2025-01-27 | 65.38 | 65.48 | 61.58 | 62.32 | 62.27 | qfq | 13,345,434 | 836,348,255 | -6.71% |
| 2025-01-24 | 64.26 | 66.99 | 63.10 | 66.80 | 66.74 | qfq | 15,695,530 | 1,027,670,852 | 3.29% |
| 2025-01-23 | 64.00 | 69.01 | 62.67 | 64.67 | 64.62 | qfq | 20,571,523 | 1,351,976,175 | 0.97% |
| 2025-01-22 | 63.45 | 65.11 | 62.58 | 64.05 | 64.00 | qfq | 13,402,340 | 855,387,961 | -0.71% |
| 2025-01-21 | 61.61 | 65.50 | 61.40 | 64.51 | 64.46 | qfq | 18,786,825 | 1,200,395,220 | 5.75% |
| 2025-01-20 | 61.03 | 62.50 | 60.70 | 61.00 | 60.95 | qfq | 11,678,700 | 718,730,166 | 0.83% |
| 2025-01-17 | 60.74 | 62.58 | 60.50 | 60.50 | 60.45 | qfq | 11,103,184 | 680,358,410 | -0.90% |
| 2025-01-16 | 62.22 | 62.68 | 60.20 | 61.05 | 61.00 | qfq | 17,428,882 | 1,069,624,941 | -0.93% |
| 2025-01-15 | 60.00 | 63.26 | 59.47 | 61.62 | 61.57 | qfq | 27,635,737 | 1,687,476,941 | 3.55% |
| 2025-01-14 | 53.80 | 59.51 | 53.03 | 59.51 | 59.46 | qfq | 28,210,729 | 1,618,837,459 | 10.00% |
| 2025-01-13 | 52.80 | 56.97 | 52.78 | 54.10 | 54.05 | qfq | 15,812,000 | 873,184,038 | 0.24% |
| 2025-01-10 | 53.58 | 58.00 | 53.55 | 53.97 | 53.92 | qfq | 17,693,558 | 983,119,632 | -0.88% |
| 2025-01-09 | 50.98 | 55.33 | 50.66 | 54.45 | 54.40 | qfq | 17,491,152 | 936,013,665 | 5.08% |
| 2025-01-08 | 50.50 | 52.91 | 48.38 | 51.82 | 51.78 | qfq | 12,553,107 | 636,042,794 | 2.72% |
| 2025-01-07 | 49.80 | 50.52 | 49.06 | 50.45 | 50.41 | qfq | 7,608,117 | 379,802,184 | 1.31% |
| 2025-01-06 | 49.00 | 50.50 | 48.71 | 49.80 | 49.76 | qfq | 7,901,100 | 391,050,156 | 1.59% |
| 2025-01-03 | 52.11 | 52.25 | 49.00 | 49.02 | 48.98 | qfq | 10,611,750 | 530,365,519 | -5.93% |
| 2025-01-02 | 53.90 | 54.56 | 51.00 | 52.11 | 52.07 | qfq | 11,394,100 | 599,264,860 | -3.50% |
| 2024-12-31 | 56.94 | 57.60 | 53.98 | 54.00 | 53.95 | qfq | 9,455,695 | 522,332,951 | -5.15% |
| 2024-12-30 | 57.16 | 58.45 | 56.29 | 56.93 | 56.88 | qfq | 6,958,520 | 398,658,917 | -1.66% |
| 2024-12-27 | 60.00 | 60.10 | 57.77 | 57.89 | 57.84 | qfq | 12,485,420 | 734,464,397 | -4.66% |
| 2024-12-26 | 59.00 | 61.60 | 58.32 | 60.72 | 60.67 | qfq | 14,833,472 | 896,226,873 | 2.52% |
| 2024-12-25 | 59.00 | 60.39 | 57.87 | 59.23 | 59.18 | qfq | 13,252,639 | 785,281,638 | 0.39% |
| 2024-12-24 | 57.10 | 59.99 | 56.12 | 59.00 | 58.95 | qfq | 14,902,345 | 862,381,158 | 5.34% |
| 2024-12-23 | 58.16 | 58.34 | 55.61 | 56.01 | 55.96 | qfq | 8,785,100 | 497,417,582 | -3.76% |
| 2024-12-20 | 55.80 | 59.49 | 55.45 | 58.20 | 58.15 | qfq | 15,436,940 | 897,928,755 | 3.78% |
| 2024-12-19 | 55.00 | 56.50 | 54.18 | 56.08 | 56.03 | qfq | 8,574,890 | 478,962,507 | 0.72% |
| 2024-12-18 | 54.99 | 55.95 | 54.05 | 55.68 | 55.63 | qfq | 7,778,631 | 430,875,574 | 1.24% |
| 2024-12-17 | 56.85 | 57.79 | 54.94 | 55.00 | 54.95 | qfq | 10,252,977 | 576,158,942 | -3.78% |
| 2024-12-16 | 57.85 | 58.20 | 56.25 | 57.16 | 57.11 | qfq | 12,374,309 | 705,623,086 | -2.36% |
| 2024-12-13 | 61.00 | 62.66 | 57.99 | 58.54 | 58.49 | qfq | 16,516,928 | 985,273,243 | -5.50% |
| 2024-12-12 | 60.22 | 62.83 | 60.01 | 61.95 | 61.90 | qfq | 19,138,816 | 1,179,636,521 | 0.93% |
| 2024-12-11 | 63.62 | 63.62 | 58.85 | 61.38 | 61.33 | qfq | 28,033,580 | 1,714,009,788 | -3.81% |
| 2024-12-10 | 59.22 | 63.81 | 58.20 | 63.81 | 63.76 | qfq | 14,624,835 | 902,208,649 | 10.00% |
| 2024-12-09 | 59.40 | 61.92 | 57.82 | 58.01 | 57.96 | qfq | 24,793,753 | 1,474,103,828 | -3.54% |
| 2024-12-06 | 59.50 | 62.01 | 57.03 | 60.14 | 60.09 | qfq | 24,455,987 | 1,451,382,471 | -0.51% |
| 2024-12-05 | 59.80 | 63.50 | 58.70 | 60.45 | 60.40 | qfq | 22,591,284 | 1,368,163,647 | 0.60% |
| 2024-12-04 | 56.62 | 62.83 | 56.62 | 60.09 | 60.04 | qfq | 26,324,459 | 1,582,150,183 | 2.26% |
| 2024-12-03 | 56.32 | 60.87 | 55.86 | 58.76 | 58.71 | qfq | 27,614,979 | 1,615,885,441 | 1.50% |
| 2024-12-02 | 55.24 | 58.92 | 54.20 | 57.89 | 57.84 | qfq | 34,246,910 | 1,948,440,070 | 7.72% |
| 2024-11-29 | 50.32 | 53.74 | 50.12 | 53.74 | 53.69 | qfq | 19,217,308 | 1,017,064,573 | 10.01% |
| 2024-11-28 | 50.03 | 50.25 | 48.79 | 48.85 | 48.81 | qfq | 7,498,406 | 370,692,149 | -3.21% |
| 2024-11-27 | 48.69 | 50.55 | 47.05 | 50.47 | 50.43 | qfq | 9,661,400 | 470,252,298 | 3.00% |
| 2024-11-26 | 51.57 | 52.50 | 48.97 | 49.00 | 48.96 | qfq | 10,966,933 | 550,706,441 | -6.97% |
| 2024-11-25 | 51.99 | 52.98 | 50.18 | 52.67 | 52.63 | qfq | 9,101,371 | 468,993,364 | 1.29% |
| 2024-11-22 | 55.00 | 55.74 | 52.00 | 52.00 | 51.96 | qfq | 11,879,093 | 641,727,193 | -5.56% |
| 2024-11-21 | 55.90 | 55.90 | 54.00 | 55.06 | 55.01 | qfq | 11,220,991 | 616,565,160 | -2.22% |
| 2024-11-20 | 54.04 | 56.90 | 53.66 | 56.31 | 56.26 | qfq | 16,841,794 | 942,423,913 | 4.20% |
| 2024-11-19 | 51.37 | 54.11 | 50.95 | 54.04 | 53.99 | qfq | 13,368,752 | 701,501,105 | 6.21% |
| 2024-11-18 | 52.20 | 53.59 | 50.00 | 50.88 | 50.84 | qfq | 11,025,441 | 571,868,116 | -2.53% |
| 2024-11-15 | 55.16 | 56.40 | 52.20 | 52.20 | 52.16 | qfq | 12,457,916 | 678,990,518 | -6.52% |
| 2024-11-14 | 55.50 | 58.00 | 55.07 | 55.84 | 55.79 | qfq | 13,321,219 | 751,416,474 | -0.07% |
| 2024-11-13 | 56.50 | 56.50 | 53.50 | 55.88 | 55.83 | qfq | 14,343,766 | 789,188,595 | -2.61% |
| 2024-11-12 | 58.20 | 59.09 | 56.30 | 57.38 | 57.33 | qfq | 18,487,659 | 1,070,702,342 | -0.45% |
| 2024-11-11 | 52.61 | 58.44 | 52.50 | 57.64 | 57.59 | qfq | 20,055,628 | 1,127,679,602 | 7.52% |
| 2024-11-08 | 52.50 | 55.70 | 52.50 | 53.61 | 53.56 | qfq | 18,318,669 | 992,860,504 | 1.82% |
| 2024-11-07 | 53.00 | 54.19 | 50.89 | 52.65 | 52.61 | qfq | 19,705,764 | 1,031,053,319 | -2.61% |
| 2024-11-06 | 52.12 | 56.74 | 52.12 | 54.06 | 54.01 | qfq | 29,781,539 | 1,606,235,280 | 3.98% |
| 2024-11-05 | 51.00 | 54.31 | 48.71 | 51.99 | 51.95 | qfq | 34,935,876 | 1,782,284,483 | 4.13% |
| 2024-11-04 | 46.58 | 49.93 | 46.43 | 49.93 | 49.89 | qfq | 14,268,560 | 700,840,619 | 10.00% |
| 2024-11-01 | 46.29 | 46.79 | 44.30 | 45.39 | 45.35 | qfq | 10,140,030 | 462,739,267 | -3.18% |
| 2024-10-31 | 46.85 | 47.48 | 44.70 | 46.88 | 46.84 | qfq | 13,066,226 | 603,393,080 | 0.45% |
| 2024-10-30 | 46.29 | 48.11 | 45.75 | 46.67 | 46.63 | qfq | 10,212,741 | 477,404,679 | 0.32% |
| 2024-10-29 | 47.50 | 48.55 | 45.95 | 46.52 | 46.48 | qfq | 12,901,280 | 608,128,888 | -3.73% |
| 2024-10-28 | 47.79 | 48.50 | 47.18 | 48.32 | 48.28 | qfq | 9,425,588 | 452,147,565 | 0.69% |
| 2024-10-25 | 48.10 | 48.89 | 46.71 | 47.99 | 47.95 | qfq | 13,253,568 | 634,521,701 | 1.16% |
| 2024-10-24 | 48.30 | 49.92 | 47.30 | 47.44 | 47.40 | qfq | 14,106,471 | 683,626,896 | -1.35% |
| 2024-10-23 | 48.00 | 48.76 | 47.49 | 48.09 | 48.05 | qfq | 13,751,456 | 660,584,529 | -1.15% |
| 2024-10-22 | 46.48 | 49.85 | 45.67 | 48.65 | 48.61 | qfq | 20,158,171 | 969,840,752 | 4.69% |
| 2024-10-21 | 46.09 | 47.78 | 45.69 | 46.47 | 46.43 | qfq | 20,425,493 | 950,556,433 | 0.15% |
| 2024-10-18 | 42.18 | 46.40 | 41.89 | 46.40 | 46.36 | qfq | 19,710,392 | 883,759,646 | 10.00% |
| 2024-10-17 | 42.17 | 43.19 | 41.98 | 42.18 | 42.14 | qfq | 10,753,420 | 457,415,075 | 0.33% |
| 2024-10-16 | 42.49 | 43.39 | 41.59 | 42.04 | 42.00 | qfq | 12,801,100 | 540,552,653 | -2.95% |
| 2024-10-15 | 44.44 | 45.46 | 43.20 | 43.32 | 43.28 | qfq | 13,197,400 | 586,395,575 | -3.07% |
| 2024-10-14 | 43.43 | 44.77 | 41.58 | 44.69 | 44.65 | qfq | 17,334,649 | 747,039,787 | 1.02% |
| 2024-10-11 | 47.93 | 48.96 | 44.24 | 44.24 | 44.20 | qfq | 15,766,478 | 721,833,602 | -10.01% |
| 2024-10-10 | 51.82 | 53.58 | 49.02 | 49.16 | 49.12 | qfq | 15,436,396 | 790,364,524 | -4.73% |
| 2024-10-09 | 50.00 | 56.69 | 48.00 | 51.60 | 51.56 | qfq | 22,905,984 | 1,204,183,169 | -0.77% |
| 2024-10-08 | 52.50 | 52.78 | 48.00 | 52.00 | 51.96 | qfq | 20,317,065 | 1,036,828,821 | 8.33% |
| 2024-09-30 | 47.00 | 48.18 | 43.75 | 48.00 | 47.96 | qfq | 21,891,616 | 1,019,713,880 | 8.84% |
| 2024-09-27 | 40.52 | 44.10 | 40.52 | 44.10 | 44.06 | qfq | 9,674,630 | 408,515,175 | 8.19% |
| 2024-09-26 | 38.05 | 40.94 | 37.80 | 40.76 | 40.73 | qfq | 21,109,701 | 832,522,888 | 9.31% |
| 2024-09-25 | 38.21 | 38.84 | 37.25 | 37.29 | 37.26 | qfq | 12,121,767 | 462,370,367 | -1.84% |
| 2024-09-24 | 35.02 | 38.20 | 34.11 | 37.99 | 37.96 | qfq | 13,817,073 | 505,037,307 | 9.01% |
| 2024-09-23 | 35.43 | 35.65 | 34.67 | 34.85 | 34.82 | qfq | 5,437,200 | 190,600,170 | -2.38% |
| 2024-09-20 | 36.25 | 36.97 | 35.25 | 35.70 | 35.67 | qfq | 6,790,184 | 244,049,659 | -2.59% |
| 2024-09-19 | 35.10 | 37.70 | 34.49 | 36.65 | 36.62 | qfq | 11,157,346 | 406,556,843 | 4.48% |
| 2024-09-18 | 34.80 | 35.37 | 34.28 | 35.08 | 35.05 | qfq | 3,783,900 | 131,531,984 | 0.83% |
| 2024-09-13 | 35.79 | 36.17 | 34.75 | 34.79 | 34.76 | qfq | 5,233,700 | 185,120,790 | -3.33% |
| 2024-09-12 | 36.23 | 36.86 | 35.78 | 35.99 | 35.96 | qfq | 6,709,766 | 243,401,028 | -0.77% |
| 2024-09-11 | 35.90 | 36.40 | 35.54 | 36.27 | 36.24 | qfq | 5,302,543 | 191,022,921 | 0.61% |
| 2024-09-10 | 35.42 | 36.42 | 34.82 | 36.05 | 36.02 | qfq | 7,355,100 | 261,093,803 | 1.95% |
| 2024-09-09 | 35.00 | 35.89 | 34.64 | 35.36 | 35.33 | qfq | 6,092,899 | 215,151,268 | -0.03% |
| 2024-09-06 | 36.30 | 36.85 | 35.33 | 35.37 | 35.34 | qfq | 7,851,399 | 282,783,476 | -2.67% |
| 2024-09-05 | 36.17 | 37.30 | 36.07 | 36.34 | 36.31 | qfq | 9,369,538 | 343,991,864 | 0.41% |
| 2024-09-04 | 36.29 | 36.99 | 35.90 | 36.19 | 36.16 | qfq | 9,263,100 | 337,127,642 | -0.44% |
| 2024-09-03 | 34.30 | 37.30 | 34.30 | 36.35 | 36.32 | qfq | 12,541,067 | 450,998,986 | 6.10% |
| 2024-09-02 | 35.59 | 35.82 | 34.20 | 34.26 | 34.23 | qfq | 8,270,400 | 288,350,983 | -4.36% |
| 2024-08-30 | 34.55 | 36.48 | 34.35 | 35.82 | 35.79 | qfq | 14,863,724 | 530,644,796 | 3.62% |
| 2024-08-29 | 33.01 | 35.19 | 32.64 | 34.57 | 34.54 | qfq | 16,839,160 | 570,110,494 | 3.04% |
| 2024-08-28 | 30.90 | 33.55 | 30.90 | 33.55 | 33.52 | qfq | 14,909,445 | 486,670,228 | 10.00% |
| 2024-08-27 | 31.51 | 32.09 | 30.40 | 30.50 | 30.47 | qfq | 8,178,500 | 253,440,990 | -3.57% |
| 2024-08-26 | 33.00 | 33.20 | 31.59 | 31.63 | 31.60 | qfq | 7,512,200 | 240,687,953 | -2.95% |
| 2024-08-23 | 32.47 | 33.36 | 32.18 | 32.59 | 32.56 | qfq | 8,677,374 | 284,447,990 | -2.80% |
| 2024-08-22 | 37.25 | 37.25 | 33.53 | 33.53 | 33.50 | qfq | 16,754,840 | 583,788,743 | -9.99% |
| 2024-08-21 | 36.55 | 38.90 | 36.28 | 37.25 | 37.22 | qfq | 15,163,302 | 566,085,241 | 1.92% |
| 2024-08-20 | 37.05 | 37.31 | 35.95 | 36.55 | 36.52 | qfq | 7,315,685 | 266,656,578 | -1.35% |
| 2024-08-19 | 38.47 | 38.78 | 36.96 | 37.05 | 37.02 | qfq | 10,531,644 | 397,229,685 | -3.67% |
| 2024-08-16 | 38.04 | 39.67 | 38.04 | 38.46 | 38.43 | qfq | 16,064,981 | 623,366,459 | -0.13% |
| 2024-08-15 | 35.62 | 39.18 | 35.40 | 38.51 | 38.48 | qfq | 21,085,250 | 802,563,308 | 8.11% |
| 2024-08-14 | 36.02 | 36.38 | 35.19 | 35.62 | 35.59 | qfq | 6,311,714 | 225,515,232 | -1.82% |
| 2024-08-13 | 35.84 | 37.39 | 35.53 | 36.28 | 36.25 | qfq | 8,876,400 | 323,563,323 | 0.78% |
| 2024-08-12 | 36.28 | 36.49 | 35.45 | 36.00 | 35.97 | qfq | 4,759,930 | 171,070,312 | -1.40% |
| 2024-08-09 | 37.96 | 38.22 | 36.43 | 36.51 | 36.48 | qfq | 6,105,033 | 226,889,827 | -2.77% |
| 2024-08-08 | 38.31 | 38.60 | 36.80 | 37.55 | 37.52 | qfq | 8,893,459 | 333,142,032 | -2.80% |
| 2024-08-07 | 39.74 | 40.30 | 38.42 | 38.63 | 38.60 | qfq | 9,145,589 | 358,415,195 | -2.50% |
| 2024-08-06 | 39.88 | 40.04 | 38.65 | 39.62 | 39.59 | qfq | 9,615,512 | 378,755,725 | 1.88% |
| 2024-08-05 | 39.58 | 41.53 | 38.89 | 38.89 | 38.86 | qfq | 13,403,044 | 538,945,415 | -2.58% |
| 2024-08-02 | 40.71 | 41.76 | 39.70 | 39.92 | 39.89 | qfq | 15,798,271 | 641,591,548 | -4.93% |
| 2024-08-01 | 41.11 | 42.90 | 40.97 | 41.99 | 41.95 | qfq | 23,816,900 | 994,579,420 | 4.61% |
| 2024-07-31 | 36.40 | 40.14 | 35.83 | 40.14 | 40.11 | qfq | 15,326,962 | 594,858,643 | 10.00% |
| 2024-07-30 | 34.60 | 38.17 | 34.11 | 36.49 | 36.46 | qfq | 14,958,960 | 554,418,678 | 5.16% |
| 2024-07-29 | 35.05 | 35.33 | 34.45 | 34.70 | 34.67 | qfq | 2,861,372 | 99,402,316 | -1.03% |
| 2024-07-26 | 34.63 | 35.55 | 34.48 | 35.06 | 35.03 | qfq | 3,584,780 | 125,840,758 | 1.48% |
| 2024-07-25 | 34.37 | 35.29 | 34.08 | 34.55 | 34.52 | qfq | 3,680,670 | 127,466,253 | -0.12% |
| 2024-07-24 | 35.70 | 35.97 | 34.52 | 34.59 | 34.56 | qfq | 3,910,000 | 137,324,439 | -2.92% |
| 2024-07-23 | 37.70 | 38.03 | 35.63 | 35.63 | 35.60 | qfq | 4,310,762 | 158,106,319 | -4.01% |
| 2024-07-22 | 37.00 | 37.46 | 36.84 | 37.12 | 37.09 | qfq | 2,512,100 | 93,430,526 | 0.35% |
| 2024-07-19 | 36.55 | 37.66 | 36.27 | 36.99 | 36.96 | qfq | 3,816,036 | 141,587,399 | 1.09% |
| 2024-07-18 | 36.39 | 36.92 | 35.69 | 36.59 | 36.56 | qfq | 3,284,584 | 118,893,299 | 0.03% |
| 2024-07-17 | 36.95 | 37.10 | 36.10 | 36.58 | 36.55 | qfq | 3,017,420 | 110,256,406 | -1.00% |
| 2024-07-16 | 36.23 | 37.35 | 35.88 | 36.95 | 36.92 | qfq | 3,715,319 | 135,842,287 | 1.65% |
| 2024-07-15 | 37.66 | 37.86 | 36.30 | 36.35 | 36.32 | qfq | 3,455,500 | 126,666,223 | -2.68% |
| 2024-07-12 | 38.69 | 38.69 | 37.30 | 37.35 | 37.32 | qfq | 4,262,609 | 160,841,184 | -3.74% |
| 2024-07-11 | 38.19 | 39.16 | 38.10 | 38.80 | 38.77 | qfq | 4,338,886 | 167,552,882 | 2.62% |
| 2024-07-10 | 37.47 | 38.75 | 37.35 | 37.81 | 37.78 | qfq | 4,596,073 | 175,241,803 | 0.45% |
| 2024-07-09 | 36.80 | 37.94 | 36.34 | 37.64 | 37.61 | qfq | 4,629,024 | 171,749,630 | 2.14% |
| 2024-07-08 | 37.88 | 37.99 | 36.64 | 36.85 | 36.82 | qfq | 3,992,376 | 147,842,337 | -2.54% |
| 2024-07-05 | 37.88 | 38.40 | 37.45 | 37.81 | 37.78 | qfq | 4,965,278 | 187,685,778 | -1.66% |
| 2024-07-04 | 39.41 | 40.28 | 38.41 | 38.45 | 38.42 | qfq | 5,403,130 | 212,218,351 | -1.06% |
| 2024-07-03 | 39.56 | 39.93 | 38.78 | 38.86 | 38.83 | qfq | 2,721,120 | 106,365,101 | -1.52% |
| 2024-07-02 | 39.43 | 40.10 | 39.23 | 39.46 | 39.43 | qfq | 3,386,300 | 133,950,313 | 0.10% |
| 2024-07-01 | 40.27 | 40.50 | 38.75 | 39.42 | 39.39 | qfq | 4,109,050 | 161,419,274 | -2.01% |
| 2024-06-28 | 40.40 | 41.25 | 40.03 | 40.23 | 40.20 | qfq | 3,347,600 | 136,264,060 | -0.37% |
| 2024-06-27 | 41.39 | 41.80 | 40.35 | 40.38 | 40.35 | qfq | 3,148,200 | 128,746,727 | -3.00% |
| 2024-06-26 | 41.04 | 41.80 | 40.37 | 41.63 | 41.59 | qfq | 3,920,800 | 161,067,344 | 1.46% |
| 2024-06-25 | 41.25 | 42.23 | 40.59 | 41.03 | 41.00 | qfq | 4,946,904 | 204,535,567 | 0.61% |
| 2024-06-24 | 41.94 | 42.78 | 40.70 | 40.78 | 40.75 | qfq | 4,637,800 | 192,540,052 | -3.87% |
| 2024-06-21 | 42.58 | 42.99 | 41.81 | 42.42 | 42.38 | qfq | 5,258,381 | 223,047,527 | -1.51% |
| 2024-06-20 | 44.14 | 44.77 | 42.95 | 43.07 | 43.03 | qfq | 4,332,871 | 188,855,214 | -2.42% |
| 2024-06-19 | 45.56 | 45.78 | 44.11 | 44.14 | 44.10 | qfq | 4,479,873 | 199,701,536 | -2.97% |
| 2024-06-18 | 44.70 | 46.36 | 44.70 | 45.49 | 45.41 | qfq | 5,481,694 | 250,744,969 | 1.36% |
| 2024-06-17 | 46.02 | 46.55 | 44.55 | 44.88 | 44.80 | qfq | 6,903,378 | 313,491,324 | -4.49% |
| 2024-06-14 | 47.99 | 47.99 | 45.00 | 46.99 | 46.91 | qfq | 9,003,743 | 417,646,206 | -3.25% |
| 2024-06-13 | 47.21 | 49.25 | 46.40 | 48.57 | 48.49 | qfq | 6,690,232 | 321,411,853 | 1.82% |
| 2024-06-12 | 46.70 | 49.33 | 46.70 | 47.70 | 47.62 | qfq | 5,036,200 | 242,825,669 | 0.78% |
| 2024-06-11 | 47.00 | 47.46 | 45.91 | 47.33 | 47.25 | qfq | 4,894,694 | 227,576,214 | -0.46% |
| 2024-06-07 | 50.01 | 50.67 | 47.39 | 47.55 | 47.47 | qfq | 5,055,294 | 245,809,005 | -4.71% |
| 2024-06-06 | 51.50 | 51.85 | 49.87 | 49.90 | 49.81 | qfq | 4,528,600 | 229,318,739 | -2.94% |
| 2024-06-05 | 51.73 | 52.68 | 51.35 | 51.41 | 51.32 | qfq | 4,375,015 | 226,749,181 | -1.32% |
| 2024-06-04 | 51.56 | 52.50 | 51.13 | 52.10 | 52.01 | qfq | 5,008,531 | 259,433,010 | 0.21% |
| 2024-06-03 | 49.24 | 52.35 | 48.92 | 51.99 | 51.90 | qfq | 9,322,590 | 477,828,582 | 5.95% |
| 2024-05-31 | 47.86 | 50.49 | 47.86 | 49.07 | 48.99 | qfq | 7,326,747 | 362,520,680 | 2.53% |
| 2024-05-30 | 47.47 | 48.98 | 47.21 | 47.86 | 47.78 | qfq | 3,615,636 | 173,393,204 | 0.13% |
| 2024-05-29 | 47.83 | 48.45 | 47.56 | 47.80 | 47.72 | qfq | 2,140,300 | 102,545,862 | -0.95% |
| 2024-05-28 | 48.00 | 48.78 | 47.53 | 48.26 | 48.18 | qfq | 2,610,555 | 126,050,076 | -0.25% |
| 2024-05-27 | 46.72 | 48.49 | 46.20 | 48.38 | 48.30 | qfq | 3,883,000 | 184,016,614 | 1.85% |
| 2024-05-24 | 48.80 | 48.98 | 47.49 | 47.50 | 47.42 | qfq | 3,533,808 | 169,538,964 | -3.02% |
| 2024-05-23 | 50.30 | 50.57 | 48.84 | 48.98 | 48.90 | qfq | 3,190,955 | 157,459,149 | -2.60% |
| 2024-05-22 | 49.46 | 51.00 | 49.46 | 50.29 | 50.20 | qfq | 4,436,156 | 222,703,903 | 2.09% |
| 2024-05-21 | 48.99 | 50.30 | 48.10 | 49.26 | 49.17 | qfq | 6,328,521 | 312,295,204 | -4.63% |
| 2024-05-20 | 51.95 | 52.40 | 51.36 | 51.65 | 51.56 | qfq | 4,552,800 | 235,713,264 | -0.46% |
| 2024-05-17 | 50.60 | 51.91 | 50.16 | 51.89 | 51.80 | qfq | 4,135,900 | 211,893,229 | 1.33% |
| 2024-05-16 | 51.89 | 52.38 | 51.10 | 51.21 | 51.12 | qfq | 4,541,600 | 234,329,642 | -0.62% |
| 2024-05-15 | 51.31 | 52.25 | 50.63 | 51.53 | 51.44 | qfq | 3,612,700 | 186,188,039 | 0.06% |
| 2024-05-14 | 52.50 | 53.05 | 51.30 | 51.50 | 51.41 | qfq | 5,631,130 | 293,320,710 | 1.78% |
| 2024-05-13 | 52.50 | 52.57 | 50.40 | 50.60 | 50.51 | qfq | 5,221,879 | 267,335,100 | -4.17% |
| 2024-05-10 | 54.79 | 54.84 | 52.52 | 52.80 | 52.71 | qfq | 4,952,600 | 263,074,115 | -3.72% |
| 2024-05-09 | 55.00 | 55.87 | 54.15 | 54.84 | 54.75 | qfq | 5,195,038 | 285,162,999 | -0.78% |
| 2024-05-08 | 57.62 | 57.62 | 55.12 | 55.27 | 55.17 | qfq | 4,878,470 | 272,967,090 | -4.64% |
| 2024-05-07 | 58.69 | 59.50 | 57.33 | 57.96 | 57.86 | qfq | 5,151,093 | 300,409,186 | -1.41% |
| 2024-05-06 | 58.45 | 59.98 | 57.18 | 58.79 | 58.69 | qfq | 7,678,200 | 451,323,006 | 4.40% |
| 2024-04-30 | 56.55 | 57.50 | 55.62 | 56.31 | 56.21 | qfq | 7,549,800 | 425,724,255 | -3.23% |
| 2024-04-29 | 58.97 | 59.60 | 56.88 | 58.19 | 58.09 | qfq | 9,495,596 | 553,410,535 | 3.06% |
| 2024-04-26 | 55.02 | 57.37 | 55.02 | 56.46 | 56.36 | qfq | 7,105,896 | 402,243,858 | 1.77% |
| 2024-04-25 | 56.00 | 56.85 | 55.43 | 55.48 | 55.38 | qfq | 6,011,486 | 336,456,482 | -2.24% |
| 2024-04-24 | 54.30 | 57.50 | 54.30 | 56.75 | 56.65 | qfq | 11,708,901 | 654,311,654 | 3.18% |
| 2024-04-23 | 51.15 | 56.56 | 51.15 | 55.00 | 54.91 | qfq | 15,131,864 | 820,848,287 | 6.96% |
| 2024-04-22 | 50.75 | 52.60 | 49.60 | 51.42 | 51.33 | qfq | 5,989,900 | 307,085,175 | -0.70% |
| 2024-04-19 | 51.91 | 53.66 | 51.30 | 51.78 | 51.69 | qfq | 8,917,134 | 464,578,346 | -3.41% |
| 2024-04-18 | 48.69 | 53.61 | 47.38 | 53.61 | 53.52 | qfq | 9,650,550 | 496,307,786 | 9.99% |
| 2024-04-17 | 48.20 | 49.43 | 48.08 | 48.74 | 48.66 | qfq | 5,928,390 | 288,973,251 | 3.04% |
| 2024-04-16 | 50.21 | 50.65 | 47.01 | 47.30 | 47.22 | qfq | 5,042,600 | 244,892,935 | -5.80% |
| 2024-04-15 | 49.58 | 51.46 | 49.33 | 50.21 | 50.12 | qfq | 5,021,201 | 253,026,659 | -1.10% |
| 2024-04-12 | 51.62 | 52.10 | 50.69 | 50.77 | 50.68 | qfq | 3,345,000 | 171,794,318 | -0.90% |
| 2024-04-11 | 51.52 | 53.33 | 51.12 | 51.23 | 51.14 | qfq | 3,951,906 | 205,060,991 | -1.52% |
| 2024-04-10 | 53.46 | 54.36 | 51.78 | 52.02 | 51.93 | qfq | 4,605,307 | 242,118,209 | -2.69% |
| 2024-04-09 | 52.20 | 55.00 | 51.74 | 53.46 | 53.37 | qfq | 6,188,264 | 331,722,813 | 2.02% |
| 2024-04-08 | 52.59 | 54.33 | 52.37 | 52.40 | 52.31 | qfq | 3,891,953 | 206,799,456 | -2.22% |
| 2024-04-03 | 54.37 | 55.36 | 52.44 | 53.59 | 53.50 | qfq | 7,375,171 | 396,527,008 | -1.47% |
| 2024-04-02 | 56.80 | 57.05 | 53.68 | 54.39 | 54.30 | qfq | 8,241,152 | 451,165,418 | -4.73% |
| 2024-04-01 | 57.14 | 57.75 | 56.24 | 57.09 | 56.99 | qfq | 5,729,020 | 326,288,614 | -0.07% |
| 2024-03-29 | 58.00 | 58.60 | 55.74 | 57.13 | 57.03 | qfq | 6,927,330 | 394,502,243 | -2.67% |
| 2024-03-28 | 56.69 | 59.70 | 56.69 | 58.70 | 58.60 | qfq | 10,457,983 | 612,114,662 | 5.27% |
| 2024-03-27 | 57.78 | 58.79 | 55.60 | 55.76 | 55.66 | qfq | 9,225,612 | 527,048,191 | -3.50% |
| 2024-03-26 | 58.15 | 59.30 | 56.26 | 57.78 | 57.68 | qfq | 11,742,069 | 681,417,509 | -4.07% |
| 2024-03-25 | 65.66 | 68.35 | 60.23 | 60.23 | 60.13 | qfq | 14,020,490 | 900,667,959 | -10.00% |
| 2024-03-22 | 64.14 | 67.08 | 63.67 | 66.92 | 66.80 | qfq | 10,625,481 | 695,964,619 | 2.18% |
| 2024-03-21 | 64.20 | 66.33 | 63.60 | 65.49 | 65.38 | qfq | 9,319,801 | 605,399,246 | 0.41% |
| 2024-03-20 | 65.80 | 65.80 | 62.71 | 65.22 | 65.11 | qfq | 10,594,669 | 681,623,114 | -1.21% |
| 2024-03-19 | 67.51 | 69.00 | 65.98 | 66.02 | 65.91 | qfq | 13,471,475 | 901,468,087 | -5.01% |
| 2024-03-18 | 69.76 | 69.89 | 66.00 | 69.50 | 69.38 | qfq | 14,788,888 | 1,001,710,319 | 1.91% |
| 2024-03-15 | 61.19 | 68.20 | 61.01 | 68.20 | 68.08 | qfq | 17,141,760 | 1,118,623,100 | 10.00% |
| 2024-03-14 | 63.50 | 65.32 | 59.91 | 62.00 | 61.89 | qfq | 18,558,400 | 1,173,723,694 | 4.41% |
| 2024-03-13 | 58.02 | 60.11 | 57.47 | 59.38 | 59.28 | qfq | 9,871,370 | 582,667,590 | 2.31% |
| 2024-03-12 | 58.58 | 60.70 | 57.30 | 58.04 | 57.94 | qfq | 10,338,766 | 609,986,859 | -0.46% |
| 2024-03-11 | 56.10 | 58.80 | 55.42 | 58.31 | 58.21 | qfq | 7,283,984 | 417,650,962 | 2.51% |
| 2024-03-08 | 56.01 | 57.49 | 55.01 | 56.88 | 56.78 | qfq | 7,260,858 | 409,948,817 | 0.76% |
| 2024-03-07 | 60.00 | 60.99 | 55.80 | 56.45 | 56.35 | qfq | 10,159,002 | 592,043,347 | -4.81% |
| 2024-03-06 | 55.11 | 60.57 | 55.11 | 59.30 | 59.20 | qfq | 12,408,361 | 721,897,571 | 4.62% |
| 2024-03-05 | 57.30 | 57.98 | 54.05 | 56.68 | 56.58 | qfq | 11,034,357 | 623,704,303 | -4.71% |
| 2024-03-04 | 59.00 | 60.97 | 56.50 | 59.48 | 59.38 | qfq | 13,700,654 | 799,354,852 | -0.70% |
| 2024-03-01 | 58.01 | 61.08 | 57.60 | 59.90 | 59.80 | qfq | 12,840,393 | 758,508,676 | 3.62% |
| 2024-02-29 | 53.16 | 57.81 | 53.15 | 57.81 | 57.71 | qfq | 12,043,000 | 671,552,646 | 10.01% |
| 2024-02-28 | 56.48 | 61.87 | 52.00 | 52.55 | 52.46 | qfq | 14,708,892 | 824,927,974 | -6.68% |
| 2024-02-27 | 50.00 | 56.31 | 49.36 | 56.31 | 56.21 | qfq | 12,460,839 | 658,312,923 | 10.00% |
| 2024-02-26 | 53.00 | 53.05 | 50.00 | 51.19 | 51.10 | qfq | 14,854,150 | 764,594,437 | 5.29% |
| 2024-02-23 | 44.60 | 48.62 | 44.60 | 48.62 | 48.54 | qfq | 9,542,911 | 447,754,997 | 10.00% |
| 2024-02-22 | 42.67 | 44.50 | 42.50 | 44.20 | 44.12 | qfq | 7,539,520 | 328,914,367 | 2.98% |
| 2024-02-21 | 41.50 | 46.09 | 41.49 | 42.92 | 42.85 | qfq | 14,769,044 | 651,338,857 | -0.28% |
| 2024-02-20 | 39.02 | 43.04 | 37.92 | 43.04 | 42.97 | qfq | 10,780,559 | 437,408,139 | 9.99% |
| 2024-02-19 | 41.40 | 41.40 | 38.40 | 39.13 | 39.06 | qfq | 10,039,600 | 393,569,425 | -3.38% |
| 2024-02-08 | 36.31 | 40.53 | 36.30 | 40.50 | 40.43 | qfq | 9,469,602 | 367,610,290 | 9.52% |
| 2024-02-07 | 35.00 | 38.12 | 34.68 | 36.98 | 36.92 | qfq | 10,848,081 | 401,382,708 | 6.54% |
| 2024-02-06 | 31.03 | 35.33 | 31.03 | 34.71 | 34.65 | qfq | 9,621,970 | 320,572,748 | 7.59% |
| 2024-02-05 | 35.00 | 35.54 | 32.21 | 32.26 | 32.20 | qfq | 8,316,710 | 275,805,900 | -9.86% |
| 2024-02-02 | 37.90 | 38.28 | 34.56 | 35.79 | 35.73 | qfq | 6,728,391 | 244,986,434 | -5.74% |
| 2024-02-01 | 37.50 | 38.88 | 36.90 | 37.97 | 37.90 | qfq | 6,809,087 | 259,187,470 | 2.07% |
| 2024-01-31 | 39.49 | 39.51 | 37.05 | 37.20 | 37.14 | qfq | 6,270,715 | 238,970,537 | -4.98% |
| 2024-01-30 | 38.83 | 41.35 | 38.08 | 39.15 | 39.08 | qfq | 8,986,439 | 359,686,343 | 0.77% |
| 2024-01-29 | 40.00 | 40.30 | 38.83 | 38.85 | 38.78 | qfq | 8,147,900 | 320,227,241 | -3.60% |
| 2024-01-26 | 41.80 | 41.82 | 39.67 | 40.30 | 40.23 | qfq | 18,006,030 | 724,404,283 | -6.54% |
| 2024-01-25 | 47.68 | 47.68 | 43.12 | 43.12 | 43.05 | qfq | 11,304,100 | 490,344,333 | -10.00% |
| 2024-01-24 | 49.52 | 50.50 | 47.00 | 47.91 | 47.83 | qfq | 5,140,210 | 246,437,325 | -3.80% |
| 2024-01-23 | 49.30 | 50.98 | 48.92 | 49.80 | 49.71 | qfq | 2,628,011 | 130,899,373 | 1.22% |
| 2024-01-22 | 51.88 | 52.34 | 48.52 | 49.20 | 49.12 | qfq | 2,466,241 | 123,956,428 | -5.17% |
| 2024-01-19 | 52.70 | 53.20 | 51.85 | 51.88 | 51.79 | qfq | 1,857,851 | 97,608,594 | -1.09% |
| 2024-01-18 | 51.65 | 52.65 | 50.04 | 52.45 | 52.36 | qfq | 3,704,065 | 189,654,479 | 1.65% |
| 2024-01-17 | 54.03 | 54.03 | 51.60 | 51.60 | 51.51 | qfq | 2,214,216 | 116,645,674 | -4.74% |
| 2024-01-16 | 55.00 | 55.92 | 53.60 | 54.17 | 54.08 | qfq | 2,154,531 | 117,420,885 | -0.29% |
| 2024-01-15 | 54.03 | 55.49 | 52.99 | 54.33 | 54.24 | qfq | 2,045,900 | 111,206,788 | 0.59% |
| 2024-01-12 | 54.80 | 57.44 | 54.01 | 54.01 | 53.92 | qfq | 2,491,426 | 137,205,632 | -1.82% |
| 2024-01-11 | 52.90 | 55.15 | 52.89 | 55.01 | 54.92 | qfq | 3,189,790 | 172,342,206 | 3.31% |
| 2024-01-10 | 54.40 | 54.59 | 53.00 | 53.25 | 53.16 | qfq | 2,215,600 | 118,557,763 | -2.19% |
| 2024-01-09 | 54.66 | 56.50 | 53.90 | 54.44 | 54.35 | qfq | 3,418,500 | 187,896,703 | -0.38% |
| 2024-01-08 | 57.05 | 57.06 | 53.85 | 54.65 | 54.56 | qfq | 4,083,430 | 224,005,947 | -4.99% |
| 2024-01-05 | 58.00 | 58.96 | 56.00 | 57.52 | 57.42 | qfq | 2,102,200 | 121,684,328 | -0.83% |
| 2024-01-04 | 58.99 | 59.28 | 57.11 | 58.00 | 57.90 | qfq | 2,715,814 | 157,118,422 | -1.58% |
| 2024-01-03 | 61.10 | 61.10 | 58.01 | 58.93 | 58.83 | qfq | 5,219,190 | 310,155,561 | -3.52% |
| 2024-01-02 | 65.62 | 65.62 | 61.00 | 61.08 | 60.97 | qfq | 3,880,000 | 243,939,019 | -7.24% |
| 2023-12-29 | 63.38 | 66.28 | 63.38 | 65.85 | 65.74 | qfq | 3,631,665 | 236,733,411 | 4.23% |
| 2023-12-28 | 63.99 | 64.46 | 62.70 | 63.18 | 63.07 | qfq | 2,764,329 | 175,182,351 | -0.80% |
| 2023-12-27 | 63.37 | 64.59 | 62.40 | 63.69 | 63.58 | qfq | 1,999,584 | 127,312,572 | 0.47% |
| 2023-12-26 | 64.67 | 64.81 | 62.40 | 63.39 | 63.28 | qfq | 2,181,100 | 137,747,701 | -2.30% |
| 2023-12-25 | 63.56 | 65.14 | 62.90 | 64.88 | 64.77 | qfq | 2,323,675 | 149,164,957 | 1.06% |
| 2023-12-22 | 65.90 | 66.68 | 63.98 | 64.20 | 64.09 | qfq | 3,498,600 | 227,641,521 | -2.04% |
| 2023-12-21 | 66.46 | 67.34 | 63.21 | 65.54 | 65.43 | qfq | 3,914,400 | 253,271,553 | -2.19% |
| 2023-12-20 | 70.38 | 70.50 | 66.71 | 67.01 | 66.89 | qfq | 2,710,954 | 185,367,400 | -4.95% |
| 2023-12-19 | 70.75 | 71.10 | 69.50 | 70.50 | 70.38 | qfq | 1,371,133 | 96,276,843 | -0.52% |
| 2023-12-18 | 70.80 | 72.60 | 69.90 | 70.87 | 70.75 | qfq | 1,310,156 | 93,106,133 | -0.60% |
| 2023-12-15 | 71.88 | 73.67 | 70.80 | 71.30 | 71.18 | qfq | 2,814,000 | 202,335,152 | -0.56% |
| 2023-12-14 | 71.50 | 72.60 | 70.80 | 71.70 | 71.58 | qfq | 2,727,679 | 195,537,878 | -0.47% |
| 2023-12-13 | 68.61 | 75.45 | 68.00 | 72.04 | 71.92 | qfq | 5,589,755 | 400,442,044 | 3.91% |
| 2023-12-12 | 70.86 | 70.95 | 67.00 | 69.33 | 69.21 | qfq | 4,203,049 | 287,905,312 | -2.06% |
| 2023-12-11 | 70.79 | 72.85 | 69.69 | 70.79 | 70.67 | qfq | 3,081,370 | 220,608,836 | -0.11% |
| 2023-12-08 | 71.10 | 71.85 | 70.08 | 70.87 | 70.75 | qfq | 1,756,760 | 124,786,863 | -0.04% |
| 2023-12-07 | 69.69 | 71.50 | 68.83 | 70.90 | 70.78 | qfq | 2,154,372 | 152,000,916 | 1.39% |
| 2023-12-06 | 70.00 | 70.71 | 68.40 | 69.93 | 69.81 | qfq | 2,001,772 | 138,829,565 | 0.47% |
| 2023-12-05 | 71.62 | 72.30 | 69.50 | 69.60 | 69.48 | qfq | 2,121,900 | 149,662,686 | -3.68% |
| 2023-12-04 | 73.00 | 73.74 | 71.90 | 72.26 | 72.14 | qfq | 1,870,440 | 135,745,712 | -1.26% |
| 2023-12-01 | 73.46 | 73.62 | 72.05 | 73.18 | 73.05 | qfq | 2,040,100 | 148,787,701 | -2.41% |
| 2023-11-30 | 76.00 | 76.19 | 72.01 | 74.99 | 74.86 | qfq | 3,274,800 | 241,573,655 | 0.71% |
| 2023-11-29 | 73.87 | 76.31 | 73.10 | 74.46 | 74.33 | qfq | 2,959,500 | 221,777,503 | 1.22% |
| 2023-11-28 | 71.82 | 74.98 | 71.14 | 73.56 | 73.43 | qfq | 3,247,280 | 238,546,371 | 1.70% |
| 2023-11-27 | 71.27 | 72.33 | 69.60 | 72.33 | 72.21 | qfq | 2,618,965 | 185,202,653 | 0.74% |
| 2023-11-24 | 72.50 | 72.71 | 70.90 | 71.80 | 71.68 | qfq | 2,297,730 | 164,525,656 | -2.45% |
| 2023-11-23 | 71.56 | 74.39 | 71.15 | 73.60 | 73.47 | qfq | 3,324,039 | 242,317,719 | 3.65% |
| 2023-11-22 | 75.48 | 75.48 | 71.01 | 71.01 | 70.89 | qfq | 4,238,474 | 310,128,711 | -7.41% |
| 2023-11-21 | 73.71 | 81.11 | 72.69 | 76.69 | 76.56 | qfq | 6,515,075 | 501,830,401 | 4.00% |
| 2023-11-20 | 71.00 | 75.66 | 69.85 | 73.74 | 73.61 | qfq | 5,383,266 | 392,979,520 | 3.77% |
| 2023-11-17 | 69.34 | 71.11 | 68.56 | 71.06 | 70.94 | qfq | 2,788,656 | 195,463,033 | 1.95% |
| 2023-11-16 | 72.22 | 72.98 | 68.99 | 69.70 | 69.58 | qfq | 3,376,769 | 239,083,013 | -4.85% |
| 2023-11-15 | 70.15 | 74.58 | 69.79 | 73.25 | 73.12 | qfq | 5,285,730 | 382,419,879 | 4.34% |
| 2023-11-14 | 70.11 | 71.41 | 68.70 | 70.20 | 70.08 | qfq | 4,403,014 | 307,618,039 | 0.30% |
| 2023-11-13 | 72.80 | 76.00 | 69.36 | 69.99 | 69.87 | qfq | 5,921,476 | 424,726,434 | -4.78% |
| 2023-11-10 | 72.32 | 76.48 | 71.94 | 73.50 | 73.37 | qfq | 2,747,300 | 201,515,490 | -0.49% |
| 2023-11-09 | 73.17 | 77.58 | 71.69 | 73.86 | 73.73 | qfq | 3,505,570 | 259,184,317 | 1.88% |
| 2023-11-08 | 72.00 | 76.49 | 70.44 | 72.50 | 72.37 | qfq | 4,128,701 | 302,251,361 | 1.83% |
| 2023-11-07 | 69.00 | 71.92 | 69.00 | 71.20 | 71.08 | qfq | 3,111,951 | 219,885,114 | 1.08% |
| 2023-11-06 | 66.38 | 71.94 | 65.31 | 70.44 | 70.32 | qfq | 5,211,448 | 357,510,872 | 6.08% |
| 2023-11-03 | 66.40 | 68.63 | 64.04 | 66.40 | 66.29 | qfq | 5,674,453 | 376,473,779 | 5.20% |
| 2023-11-02 | 65.83 | 66.47 | 62.90 | 63.12 | 63.01 | qfq | 2,502,900 | 159,755,412 | -4.36% |
| 2023-11-01 | 65.35 | 66.81 | 64.80 | 66.00 | 65.89 | qfq | 2,217,870 | 146,643,628 | 0.11% |
| 2023-10-31 | 69.16 | 69.16 | 65.16 | 65.93 | 65.82 | qfq | 3,457,468 | 230,504,935 | -4.28% |
| 2023-10-30 | 61.25 | 69.14 | 61.25 | 68.88 | 68.76 | qfq | 6,424,970 | 427,221,303 | 9.59% |
| 2023-10-27 | 62.62 | 63.28 | 61.30 | 62.85 | 62.74 | qfq | 1,683,024 | 104,886,250 | 0.37% |
| 2023-10-26 | 63.66 | 64.58 | 61.15 | 62.62 | 62.51 | qfq | 3,035,392 | 190,167,110 | -2.99% |
| 2023-10-25 | 63.44 | 67.21 | 63.44 | 64.55 | 64.44 | qfq | 3,213,569 | 209,633,706 | 2.40% |
| 2023-10-24 | 62.46 | 65.10 | 60.48 | 63.04 | 62.93 | qfq | 2,843,401 | 179,175,786 | 1.71% |
| 2023-10-23 | 62.32 | 63.19 | 60.00 | 61.98 | 61.87 | qfq | 2,762,847 | 169,270,426 | -1.01% |
| 2023-10-20 | 63.51 | 64.97 | 62.40 | 62.61 | 62.50 | qfq | 1,892,631 | 119,737,032 | -3.05% |
| 2023-10-19 | 64.51 | 66.50 | 63.13 | 64.58 | 64.47 | qfq | 2,241,573 | 145,019,819 | -0.05% |
| 2023-10-18 | 64.62 | 65.75 | 63.45 | 64.61 | 64.50 | qfq | 1,435,859 | 92,670,319 | -0.15% |
| 2023-10-17 | 65.65 | 66.49 | 63.32 | 64.71 | 64.60 | qfq | 2,721,983 | 175,568,425 | -2.10% |
| 2023-10-16 | 64.94 | 68.38 | 64.00 | 66.10 | 65.99 | qfq | 3,729,998 | 247,609,480 | 1.79% |
| 2023-10-13 | 65.96 | 66.60 | 64.43 | 64.94 | 64.83 | qfq | 3,133,400 | 204,078,695 | -1.34% |
| 2023-10-12 | 68.46 | 68.70 | 65.40 | 65.82 | 65.71 | qfq | 3,515,900 | 232,776,333 | -3.69% |
| 2023-10-11 | 67.07 | 71.00 | 66.69 | 68.34 | 68.22 | qfq | 3,839,300 | 263,350,513 | 2.00% |
| 2023-10-10 | 68.56 | 68.56 | 66.83 | 67.00 | 66.88 | qfq | 2,806,900 | 189,324,480 | -2.63% |
| 2023-10-09 | 68.00 | 69.70 | 66.39 | 68.81 | 68.69 | qfq | 3,271,272 | 224,107,719 | -0.12% |
| 2023-09-28 | 69.53 | 70.00 | 67.12 | 68.89 | 68.77 | qfq | 3,778,900 | 259,394,699 | -1.60% |
| 2023-09-27 | 67.00 | 72.00 | 66.45 | 70.01 | 69.89 | qfq | 7,333,748 | 509,332,762 | 4.48% |
| 2023-09-26 | 66.09 | 68.09 | 64.92 | 67.01 | 66.89 | qfq | 4,421,384 | 294,054,369 | 0.98% |
| 2023-09-25 | 66.96 | 69.63 | 64.38 | 66.36 | 66.25 | qfq | 8,033,409 | 532,609,034 | 4.24% |
| 2023-09-22 | 62.38 | 64.25 | 61.51 | 63.66 | 63.55 | qfq | 4,015,140 | 252,269,341 | 2.69% |
| 2023-09-21 | 62.51 | 63.20 | 61.77 | 61.99 | 61.88 | qfq | 3,362,900 | 209,320,864 | -1.95% |
| 2023-09-20 | 64.70 | 66.00 | 62.92 | 63.22 | 63.11 | qfq | 4,191,730 | 268,266,743 | -2.33% |
| 2023-09-19 | 66.64 | 66.64 | 64.20 | 64.73 | 64.62 | qfq | 3,803,174 | 247,345,524 | -2.44% |
| 2023-09-18 | 64.48 | 67.18 | 62.55 | 66.35 | 66.24 | qfq | 6,715,433 | 437,525,339 | 3.33% |
| 2023-09-15 | 65.00 | 65.19 | 63.22 | 64.21 | 64.10 | qfq | 3,261,090 | 208,140,366 | -0.60% |
| 2023-09-14 | 66.91 | 66.91 | 64.28 | 64.60 | 64.49 | qfq | 4,071,992 | 264,825,033 | -2.64% |
| 2023-09-13 | 68.02 | 68.50 | 65.35 | 66.35 | 66.24 | qfq | 4,173,479 | 277,160,989 | -3.22% |
| 2023-09-12 | 68.52 | 70.01 | 68.07 | 68.56 | 68.44 | qfq | 3,874,201 | 267,195,100 | 0.07% |
| 2023-09-11 | 69.05 | 69.50 | 67.60 | 68.51 | 68.39 | qfq | 4,583,044 | 314,254,635 | -0.13% |
| 2023-09-08 | 65.21 | 71.80 | 65.21 | 68.60 | 68.48 | qfq | 7,201,550 | 497,885,164 | 3.64% |
| 2023-09-07 | 67.70 | 67.97 | 65.90 | 66.19 | 66.08 | qfq | 3,795,890 | 253,268,303 | -2.16% |
| 2023-09-06 | 67.29 | 68.81 | 66.49 | 67.65 | 67.53 | qfq | 4,581,200 | 309,350,500 | -0.66% |
| 2023-09-05 | 69.68 | 72.15 | 68.01 | 68.10 | 67.98 | qfq | 8,792,836 | 613,784,538 | -2.99% |
| 2023-09-04 | 69.00 | 70.48 | 68.30 | 70.20 | 70.08 | qfq | 8,979,199 | 623,920,257 | -2.23% |
| 2023-09-01 | 67.21 | 72.33 | 65.01 | 71.80 | 71.68 | qfq | 14,519,603 | 1,006,143,476 | 9.20% |
| 2023-08-31 | 63.30 | 66.88 | 62.72 | 65.75 | 65.64 | qfq | 11,516,637 | 750,711,664 | 3.25% |
| 2023-08-30 | 62.98 | 65.10 | 60.63 | 63.68 | 63.57 | qfq | 16,422,722 | 1,052,345,811 | 7.60% |
| 2023-08-29 | 52.79 | 59.18 | 52.79 | 59.18 | 59.08 | qfq | 6,215,300 | 356,351,374 | 10.00% |
| 2023-08-28 | 57.00 | 57.88 | 53.24 | 53.80 | 53.71 | qfq | 6,658,594 | 364,397,782 | -1.82% |
| 2023-08-25 | 56.90 | 56.98 | 54.25 | 54.80 | 54.71 | qfq | 3,957,180 | 217,939,244 | -3.88% |
| 2023-08-24 | 55.49 | 58.18 | 54.80 | 57.01 | 56.91 | qfq | 4,331,480 | 245,434,968 | 2.08% |
| 2023-08-23 | 54.67 | 57.50 | 53.80 | 55.85 | 55.75 | qfq | 5,954,042 | 333,463,493 | 2.16% |
| 2023-08-22 | 54.80 | 55.20 | 53.35 | 54.67 | 54.58 | qfq | 4,984,869 | 270,613,667 | 0.68% |
| 2023-08-21 | 54.96 | 56.50 | 54.27 | 54.30 | 54.21 | qfq | 10,570,817 | 582,964,707 | -5.42% |
| 2023-08-18 | 63.13 | 63.40 | 57.41 | 57.41 | 57.31 | qfq | 9,168,957 | 546,379,409 | -10.00% |
| 2023-08-17 | 60.90 | 65.00 | 60.00 | 63.79 | 63.68 | qfq | 8,114,390 | 510,061,226 | 4.75% |
| 2023-08-16 | 63.48 | 63.55 | 60.70 | 60.90 | 60.79 | qfq | 5,874,323 | 360,972,796 | -4.05% |
| 2023-08-15 | 65.68 | 65.89 | 62.35 | 63.47 | 63.36 | qfq | 6,497,160 | 414,958,854 | -1.58% |
| 2023-08-14 | 61.00 | 64.83 | 59.10 | 64.49 | 64.38 | qfq | 7,709,644 | 481,141,525 | 5.12% |
| 2023-08-11 | 62.76 | 63.00 | 60.93 | 61.35 | 61.24 | qfq | 4,572,800 | 283,054,056 | -1.16% |
| 2023-08-10 | 61.10 | 63.00 | 61.10 | 62.07 | 61.96 | qfq | 4,632,966 | 287,885,158 | 1.70% |
| 2023-08-09 | 61.97 | 62.09 | 60.00 | 61.03 | 60.92 | qfq | 5,148,818 | 312,912,637 | -1.69% |
| 2023-08-08 | 62.75 | 64.49 | 61.84 | 62.08 | 61.97 | qfq | 5,948,600 | 375,858,983 | -1.07% |
| 2023-08-07 | 64.16 | 65.04 | 62.30 | 62.75 | 62.64 | qfq | 8,110,196 | 514,992,985 | -1.23% |
| 2023-08-04 | 60.68 | 65.12 | 60.43 | 63.53 | 63.42 | qfq | 10,343,238 | 651,799,260 | 4.32% |
| 2023-08-03 | 61.50 | 62.73 | 59.63 | 60.90 | 60.79 | qfq | 7,245,094 | 441,150,269 | -2.45% |
| 2023-08-02 | 60.00 | 64.38 | 59.05 | 62.43 | 62.32 | qfq | 14,033,680 | 873,952,678 | 4.40% |
| 2023-08-01 | 60.10 | 60.80 | 58.30 | 59.80 | 59.70 | qfq | 6,104,393 | 363,724,569 | -1.19% |
| 2023-07-31 | 60.00 | 61.13 | 58.52 | 60.52 | 60.42 | qfq | 6,209,398 | 372,444,740 | 0.87% |
| 2023-07-28 | 60.25 | 61.16 | 58.66 | 60.00 | 59.90 | qfq | 4,914,378 | 295,327,036 | 0.13% |
| 2023-07-27 | 60.46 | 61.20 | 59.00 | 59.92 | 59.82 | qfq | 4,704,260 | 281,941,148 | -0.88% |
| 2023-07-26 | 62.30 | 62.57 | 60.13 | 60.45 | 60.35 | qfq | 5,458,361 | 332,057,276 | -3.53% |
| 2023-07-25 | 64.18 | 64.43 | 62.00 | 62.66 | 62.55 | qfq | 3,486,748 | 218,856,690 | -1.31% |
| 2023-07-24 | 64.48 | 64.52 | 62.67 | 63.49 | 63.38 | qfq | 3,604,113 | 228,935,363 | -0.41% |
| 2023-07-21 | 65.35 | 66.00 | 63.34 | 63.75 | 63.64 | qfq | 6,850,830 | 439,235,183 | -2.57% |
| 2023-07-20 | 67.01 | 68.82 | 65.27 | 65.43 | 65.32 | qfq | 5,760,712 | 383,056,498 | -3.38% |
| 2023-07-19 | 68.61 | 69.09 | 67.02 | 67.72 | 67.60 | qfq | 4,101,223 | 278,346,226 | -1.14% |
| 2023-07-18 | 68.13 | 72.42 | 68.13 | 68.50 | 68.38 | qfq | 5,511,844 | 385,992,083 | -0.19% |
| 2023-07-17 | 69.16 | 70.23 | 68.19 | 68.63 | 68.51 | qfq | 3,147,045 | 217,191,763 | -0.97% |