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
华大智造688114.SH
最近收盘价48.072026-07-17
最近交易日2026-07-17
成交量（股）6,916,941
成交额（元）343,884,802
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 52.32 | 52.68 | 48.05 | 48.07 | 48.07 | qfq | 6,916,941 | 343,884,802 | -8.75% |
| 2026-07-16 | 52.01 | 54.70 | 51.60 | 52.68 | 52.68 | qfq | 6,185,726 | 328,157,297 | -0.60% |
| 2026-07-15 | 52.19 | 53.93 | 51.07 | 53.00 | 53.00 | qfq | 7,133,552 | 376,630,334 | 1.84% |
| 2026-07-14 | 52.40 | 53.38 | 51.25 | 52.04 | 52.04 | qfq | 5,495,238 | 287,436,201 | -1.06% |
| 2026-07-13 | 55.78 | 57.14 | 52.45 | 52.60 | 52.60 | qfq | 6,916,560 | 372,884,841 | -6.90% |
| 2026-07-10 | 55.74 | 58.88 | 55.41 | 56.50 | 56.50 | qfq | 8,286,033 | 475,049,048 | 1.11% |
| 2026-07-09 | 53.56 | 56.38 | 53.30 | 55.88 | 55.88 | qfq | 6,153,404 | 339,231,721 | 2.76% |
| 2026-07-08 | 54.00 | 54.76 | 53.22 | 54.38 | 54.38 | qfq | 5,390,661 | 291,145,325 | 0.54% |
| 2026-07-07 | 56.00 | 56.77 | 54.07 | 54.09 | 54.09 | qfq | 7,174,111 | 396,843,489 | -4.23% |
| 2026-07-06 | 57.79 | 59.79 | 55.84 | 56.48 | 56.48 | qfq | 12,090,532 | 692,630,816 | -4.25% |
| 2026-07-03 | 51.33 | 61.39 | 50.92 | 58.99 | 58.99 | qfq | 15,162,585 | 846,773,592 | 13.64% |
| 2026-07-02 | 53.14 | 56.86 | 51.75 | 51.91 | 51.91 | qfq | 8,056,559 | 432,594,390 | -0.50% |
| 2026-07-01 | 50.52 | 52.80 | 49.57 | 52.17 | 52.17 | qfq | 6,169,352 | 317,384,713 | 2.13% |
| 2026-06-30 | 50.80 | 51.81 | 50.18 | 51.08 | 51.08 | qfq | 5,267,250 | 267,624,971 | 0.29% |
| 2026-06-29 | 47.55 | 50.99 | 47.00 | 50.93 | 50.93 | qfq | 6,344,375 | 314,792,530 | 5.51% |
| 2026-06-26 | 50.50 | 50.86 | 48.01 | 48.27 | 48.27 | qfq | 5,070,488 | 249,056,599 | -4.36% |
| 2026-06-25 | 49.21 | 51.15 | 48.61 | 50.47 | 50.47 | qfq | 4,692,253 | 233,341,574 | 1.84% |
| 2026-06-24 | 50.50 | 51.20 | 49.54 | 49.56 | 49.56 | qfq | 4,141,950 | 207,983,338 | -1.51% |
| 2026-06-23 | 50.70 | 52.43 | 50.23 | 50.32 | 50.32 | qfq | 5,101,761 | 260,803,998 | -0.73% |
| 2026-06-22 | 50.70 | 50.77 | 48.14 | 50.69 | 50.69 | qfq | 5,097,977 | 251,544,146 | 1.58% |
| 2026-06-18 | 49.04 | 50.70 | 48.60 | 49.90 | 49.90 | qfq | 5,010,015 | 249,774,575 | 1.75% |
| 2026-06-17 | 48.86 | 49.84 | 48.27 | 49.04 | 49.04 | qfq | 4,138,171 | 202,401,283 | 0.16% |
| 2026-06-16 | 49.65 | 49.65 | 48.07 | 48.96 | 48.96 | qfq | 4,814,962 | 234,968,419 | -0.95% |
| 2026-06-15 | 50.66 | 52.52 | 49.22 | 49.43 | 49.43 | qfq | 7,010,650 | 353,425,487 | -4.76% |
| 2026-06-12 | 47.45 | 52.44 | 47.36 | 51.90 | 51.90 | qfq | 13,299,505 | 669,109,104 | 13.10% |
| 2026-06-11 | 45.84 | 47.33 | 45.00 | 45.89 | 45.89 | qfq | 4,931,256 | 225,556,298 | -0.80% |
| 2026-06-10 | 46.10 | 46.88 | 44.88 | 46.26 | 46.26 | qfq | 4,411,923 | 202,617,342 | -2.05% |
| 2026-06-09 | 47.39 | 47.73 | 45.33 | 47.23 | 47.23 | qfq | 4,913,319 | 227,805,869 | 0.08% |
| 2026-06-08 | 49.80 | 51.49 | 46.77 | 47.19 | 47.19 | qfq | 6,836,619 | 328,528,318 | -4.86% |
| 2026-06-05 | 49.70 | 54.18 | 49.40 | 49.60 | 49.60 | qfq | 8,368,800 | 433,210,489 | 3.64% |
| 2026-06-04 | 47.79 | 50.40 | 47.59 | 47.86 | 47.86 | qfq | 4,694,475 | 227,147,476 | -0.64% |
| 2026-06-03 | 48.99 | 49.39 | 47.80 | 48.17 | 48.17 | qfq | 3,823,116 | 185,358,166 | -1.69% |
| 2026-06-02 | 48.54 | 50.17 | 46.70 | 49.00 | 49.00 | qfq | 5,066,745 | 246,074,894 | 0.35% |
| 2026-06-01 | 49.13 | 49.76 | 47.00 | 48.83 | 48.83 | qfq | 6,438,588 | 312,752,008 | -3.31% |
| 2026-05-29 | 52.00 | 53.46 | 50.18 | 50.50 | 50.50 | qfq | 4,773,701 | 245,866,777 | -2.90% |
| 2026-05-28 | 51.95 | 52.70 | 50.10 | 52.01 | 52.01 | qfq | 4,267,297 | 219,997,808 | -0.91% |
| 2026-05-27 | 53.46 | 54.31 | 51.71 | 52.49 | 52.49 | qfq | 4,317,034 | 228,148,484 | -1.76% |
| 2026-05-26 | 53.99 | 54.74 | 52.48 | 53.43 | 53.43 | qfq | 4,440,515 | 237,082,507 | -2.04% |
| 2026-05-25 | 52.50 | 55.93 | 52.50 | 54.54 | 54.54 | qfq | 5,138,742 | 280,577,976 | 2.65% |
| 2026-05-22 | 52.50 | 53.51 | 51.50 | 53.13 | 53.13 | qfq | 5,230,308 | 274,435,198 | -0.90% |
| 2026-05-21 | 54.67 | 56.31 | 53.40 | 53.61 | 53.61 | qfq | 6,541,545 | 358,472,548 | -2.42% |
| 2026-05-20 | 52.97 | 55.52 | 52.40 | 54.94 | 54.94 | qfq | 5,516,676 | 296,890,880 | 2.94% |
| 2026-05-19 | 52.40 | 54.27 | 51.90 | 53.37 | 53.37 | qfq | 4,199,221 | 222,126,806 | 1.68% |
| 2026-05-18 | 51.66 | 53.28 | 51.20 | 52.49 | 52.49 | qfq | 4,104,894 | 214,452,099 | 0.13% |
| 2026-05-15 | 50.50 | 53.88 | 50.38 | 52.42 | 52.42 | qfq | 6,967,904 | 365,837,644 | 3.64% |
| 2026-05-14 | 51.69 | 52.50 | 50.23 | 50.58 | 50.58 | qfq | 4,770,415 | 244,210,963 | -2.07% |
| 2026-05-13 | 51.40 | 52.00 | 51.06 | 51.65 | 51.65 | qfq | 3,473,526 | 178,962,196 | -0.27% |
| 2026-05-12 | 53.49 | 53.49 | 51.70 | 51.79 | 51.79 | qfq | 4,326,095 | 225,289,898 | -3.61% |
| 2026-05-11 | 52.70 | 54.44 | 51.59 | 53.73 | 53.73 | qfq | 6,429,181 | 340,672,523 | 1.95% |
| 2026-05-08 | 52.50 | 54.76 | 52.09 | 52.70 | 52.70 | qfq | 5,784,634 | 309,648,335 | 0.08% |
| 2026-05-07 | 51.06 | 52.75 | 51.06 | 52.66 | 52.66 | qfq | 4,102,866 | 213,170,600 | 3.15% |
| 2026-05-06 | 51.20 | 52.68 | 50.93 | 51.05 | 51.05 | qfq | 4,169,872 | 215,374,914 | 0.10% |
| 2026-04-30 | 52.46 | 52.60 | 50.66 | 51.00 | 51.00 | qfq | 4,529,254 | 233,587,241 | -2.76% |
| 2026-04-29 | 52.46 | 53.73 | 52.11 | 52.45 | 52.45 | qfq | 3,476,362 | 182,997,327 | -0.63% |
| 2026-04-28 | 52.75 | 54.37 | 52.65 | 52.78 | 52.78 | qfq | 5,982,502 | 319,234,306 | -1.51% |
| 2026-04-27 | 48.30 | 54.46 | 47.79 | 53.59 | 53.59 | qfq | 9,532,489 | 492,694,508 | 10.95% |
| 2026-04-24 | 47.96 | 48.71 | 47.23 | 48.30 | 48.30 | qfq | 4,619,320 | 221,273,989 | -0.62% |
| 2026-04-23 | 48.06 | 48.82 | 47.18 | 48.60 | 48.60 | qfq | 4,426,490 | 212,311,253 | 0.39% |
| 2026-04-22 | 47.67 | 48.87 | 47.36 | 48.41 | 48.41 | qfq | 2,990,069 | 144,307,993 | 1.55% |
| 2026-04-21 | 48.60 | 48.86 | 47.23 | 47.67 | 47.67 | qfq | 3,376,298 | 161,556,472 | -1.83% |
| 2026-04-20 | 48.70 | 49.68 | 47.00 | 48.56 | 48.56 | qfq | 5,390,091 | 260,199,435 | -2.02% |
| 2026-04-17 | 50.90 | 51.19 | 49.56 | 49.56 | 49.56 | qfq | 4,189,080 | 209,704,640 | -3.39% |
| 2026-04-16 | 51.07 | 51.50 | 50.68 | 51.30 | 51.30 | qfq | 1,936,286 | 98,886,091 | 0.43% |
| 2026-04-15 | 51.70 | 52.68 | 50.91 | 51.08 | 51.08 | qfq | 2,793,123 | 143,957,989 | 0.12% |
| 2026-04-14 | 51.00 | 51.47 | 50.27 | 51.02 | 51.02 | qfq | 2,172,171 | 110,346,172 | 1.07% |
| 2026-04-13 | 50.77 | 51.02 | 50.31 | 50.48 | 50.48 | qfq | 2,017,358 | 102,158,665 | -1.12% |
| 2026-04-10 | 49.82 | 51.98 | 49.82 | 51.05 | 51.05 | qfq | 3,054,981 | 155,882,867 | 2.80% |
| 2026-04-09 | 51.38 | 51.49 | 49.65 | 49.66 | 49.66 | qfq | 2,591,394 | 130,312,544 | -4.00% |
| 2026-04-08 | 48.84 | 51.74 | 48.53 | 51.73 | 51.73 | qfq | 4,195,518 | 211,832,778 | 8.11% |
| 2026-04-07 | 48.24 | 48.77 | 47.47 | 47.85 | 47.85 | qfq | 1,933,100 | 92,861,189 | -0.81% |
| 2026-04-03 | 49.71 | 49.87 | 48.20 | 48.24 | 48.24 | qfq | 2,082,968 | 101,582,171 | -3.33% |
| 2026-04-02 | 50.30 | 50.64 | 49.54 | 49.90 | 49.90 | qfq | 2,727,095 | 136,244,180 | -1.21% |
| 2026-04-01 | 50.11 | 50.71 | 49.13 | 50.51 | 50.51 | qfq | 2,733,024 | 136,998,598 | 2.70% |
| 2026-03-31 | 49.29 | 50.56 | 49.18 | 49.18 | 49.18 | qfq | 2,290,058 | 114,198,330 | -0.95% |
| 2026-03-30 | 48.98 | 50.50 | 48.90 | 49.65 | 49.65 | qfq | 2,610,815 | 129,844,030 | -0.86% |
| 2026-03-27 | 49.05 | 50.45 | 48.50 | 50.08 | 50.08 | qfq | 2,702,056 | 134,913,174 | 1.34% |
| 2026-03-26 | 50.16 | 50.49 | 49.02 | 49.42 | 49.42 | qfq | 1,848,950 | 91,835,531 | -1.63% |
| 2026-03-25 | 50.51 | 51.38 | 50.02 | 50.24 | 50.24 | qfq | 2,388,033 | 120,546,593 | -0.73% |
| 2026-03-24 | 49.04 | 50.82 | 49.04 | 50.61 | 50.61 | qfq | 3,055,735 | 153,221,039 | 3.29% |
| 2026-03-23 | 51.00 | 51.57 | 48.99 | 49.00 | 49.00 | qfq | 4,000,904 | 200,054,324 | -4.98% |
| 2026-03-20 | 52.55 | 53.54 | 51.57 | 51.57 | 51.57 | qfq | 2,394,797 | 125,688,310 | -1.86% |
| 2026-03-19 | 53.20 | 53.20 | 52.24 | 52.55 | 52.55 | qfq | 2,470,967 | 130,214,193 | -1.78% |
| 2026-03-18 | 54.09 | 54.50 | 53.40 | 53.50 | 53.50 | qfq | 2,478,689 | 133,391,275 | -0.76% |
| 2026-03-17 | 55.30 | 55.49 | 53.90 | 53.91 | 53.91 | qfq | 2,360,728 | 129,358,189 | -1.91% |
| 2026-03-16 | 54.76 | 55.58 | 53.40 | 54.96 | 54.96 | qfq | 3,055,037 | 166,854,089 | 2.18% |
| 2026-03-13 | 54.60 | 54.86 | 53.40 | 53.79 | 53.79 | qfq | 2,695,485 | 145,644,551 | -1.95% |
| 2026-03-12 | 55.60 | 55.60 | 54.57 | 54.86 | 54.86 | qfq | 2,057,439 | 113,127,083 | -1.31% |
| 2026-03-11 | 56.40 | 56.40 | 55.55 | 55.59 | 55.59 | qfq | 2,052,443 | 114,566,404 | -0.93% |
| 2026-03-10 | 55.80 | 56.51 | 55.22 | 56.11 | 56.11 | qfq | 2,462,203 | 137,783,424 | 1.46% |
| 2026-03-09 | 55.50 | 55.78 | 54.16 | 55.30 | 55.30 | qfq | 3,633,271 | 199,666,807 | -1.88% |
| 2026-03-06 | 55.11 | 56.90 | 55.11 | 56.36 | 56.36 | qfq | 3,430,754 | 193,389,993 | 1.35% |
| 2026-03-05 | 56.85 | 56.88 | 54.84 | 55.61 | 55.61 | qfq | 3,459,054 | 192,342,180 | 0.09% |
| 2026-03-04 | 57.46 | 57.82 | 54.36 | 55.56 | 55.56 | qfq | 5,264,722 | 293,592,521 | -4.17% |
| 2026-03-03 | 62.26 | 62.70 | 57.57 | 57.98 | 57.98 | qfq | 5,660,812 | 337,723,275 | -6.77% |
| 2026-03-02 | 62.80 | 63.52 | 61.10 | 62.19 | 62.19 | qfq | 3,770,836 | 234,498,982 | -2.37% |
| 2026-02-27 | 64.51 | 64.58 | 63.53 | 63.70 | 63.70 | qfq | 2,325,071 | 148,387,778 | -0.93% |
| 2026-02-26 | 64.95 | 65.50 | 63.88 | 64.30 | 64.30 | qfq | 3,665,932 | 235,721,681 | -1.82% |
| 2026-02-25 | 65.36 | 65.98 | 64.86 | 65.49 | 65.49 | qfq | 2,636,296 | 172,462,900 | 0.11% |
| 2026-02-24 | 66.60 | 67.13 | 65.10 | 65.42 | 65.42 | qfq | 3,407,239 | 224,874,290 | 0.17% |
| 2026-02-13 | 65.98 | 66.87 | 65.26 | 65.31 | 65.31 | qfq | 2,717,146 | 179,246,006 | -1.28% |
| 2026-02-12 | 67.04 | 67.44 | 66.11 | 66.16 | 66.16 | qfq | 2,459,508 | 164,169,823 | -1.36% |
| 2026-02-11 | 67.83 | 68.10 | 67.01 | 67.07 | 67.07 | qfq | 1,618,635 | 109,055,860 | -0.86% |
| 2026-02-10 | 68.68 | 68.68 | 67.63 | 67.65 | 67.65 | qfq | 2,617,401 | 178,057,960 | -1.54% |
| 2026-02-09 | 68.01 | 69.16 | 67.21 | 68.71 | 68.71 | qfq | 3,590,216 | 244,898,108 | 1.79% |
| 2026-02-06 | 66.48 | 68.18 | 65.29 | 67.50 | 67.50 | qfq | 4,203,939 | 283,099,757 | 1.20% |
| 2026-02-05 | 66.56 | 68.03 | 65.80 | 66.70 | 66.70 | qfq | 3,117,291 | 207,776,088 | -0.76% |
| 2026-02-04 | 66.09 | 67.24 | 64.86 | 67.21 | 67.21 | qfq | 3,795,215 | 249,444,061 | 1.30% |
| 2026-02-03 | 66.70 | 67.85 | 65.52 | 66.35 | 66.35 | qfq | 3,797,157 | 252,209,078 | 1.25% |
| 2026-02-02 | 66.50 | 69.85 | 65.51 | 65.53 | 65.53 | qfq | 6,488,580 | 437,109,720 | 0.61% |
| 2026-01-30 | 67.39 | 67.55 | 64.62 | 65.13 | 65.13 | qfq | 5,284,511 | 346,935,152 | -3.37% |
| 2026-01-29 | 65.63 | 70.27 | 65.22 | 67.40 | 67.40 | qfq | 6,435,642 | 439,158,971 | 2.12% |
| 2026-01-28 | 66.70 | 67.79 | 65.46 | 66.00 | 66.00 | qfq | 3,911,418 | 258,548,978 | -1.68% |
| 2026-01-27 | 67.63 | 68.38 | 65.50 | 67.13 | 67.13 | qfq | 4,294,613 | 285,320,233 | -1.40% |
| 2026-01-26 | 69.03 | 70.10 | 67.17 | 68.08 | 68.08 | qfq | 6,420,324 | 438,447,642 | -3.64% |
| 2026-01-23 | 67.30 | 71.45 | 66.60 | 70.65 | 70.65 | qfq | 7,383,498 | 512,260,025 | 5.73% |
| 2026-01-22 | 65.56 | 67.94 | 65.45 | 66.82 | 66.82 | qfq | 5,452,649 | 363,902,122 | 1.94% |
| 2026-01-21 | 64.58 | 66.41 | 64.18 | 65.55 | 65.55 | qfq | 5,496,895 | 359,471,588 | 1.22% |
| 2026-01-20 | 66.00 | 66.82 | 64.30 | 64.76 | 64.76 | qfq | 4,913,250 | 319,657,029 | -1.85% |
| 2026-01-19 | 67.26 | 67.88 | 65.90 | 65.98 | 65.98 | qfq | 5,811,947 | 388,289,684 | -1.89% |
| 2026-01-16 | 71.60 | 72.56 | 67.15 | 67.25 | 67.25 | qfq | 9,379,805 | 644,248,637 | -6.61% |
| 2026-01-15 | 74.52 | 75.30 | 71.17 | 72.01 | 72.01 | qfq | 7,828,454 | 567,150,815 | -4.29% |
| 2026-01-14 | 77.00 | 80.60 | 74.04 | 75.24 | 75.24 | qfq | 12,756,753 | 986,491,369 | -3.02% |
| 2026-01-13 | 80.00 | 82.88 | 77.21 | 77.58 | 77.58 | qfq | 11,300,036 | 898,827,046 | -1.52% |
| 2026-01-12 | 77.06 | 79.80 | 76.02 | 78.78 | 78.78 | qfq | 9,817,606 | 768,172,565 | 5.04% |
| 2026-01-09 | 68.05 | 75.30 | 67.99 | 75.00 | 75.00 | qfq | 11,268,016 | 819,427,778 | 10.21% |
| 2026-01-08 | 67.58 | 69.68 | 67.40 | 68.05 | 68.05 | qfq | 4,347,239 | 297,294,318 | 0.07% |
| 2026-01-07 | 68.44 | 69.22 | 67.01 | 68.00 | 68.00 | qfq | 4,916,915 | 334,821,988 | -0.42% |
| 2026-01-06 | 64.76 | 68.80 | 64.53 | 68.29 | 68.29 | qfq | 7,854,202 | 530,949,417 | 6.95% |
| 2026-01-05 | 60.75 | 63.88 | 60.00 | 63.85 | 63.85 | qfq | 5,035,402 | 314,656,899 | 5.09% |
| 2025-12-31 | 61.00 | 61.20 | 60.51 | 60.76 | 60.76 | qfq | 1,593,565 | 96,992,548 | 0.07% |
| 2025-12-30 | 60.80 | 61.34 | 60.58 | 60.72 | 60.72 | qfq | 2,009,786 | 122,360,001 | -0.54% |
| 2025-12-29 | 62.02 | 62.34 | 60.85 | 61.05 | 61.05 | qfq | 3,284,985 | 201,009,281 | -1.82% |
| 2025-12-26 | 62.11 | 62.88 | 61.89 | 62.18 | 62.18 | qfq | 2,185,868 | 136,054,721 | -0.69% |
| 2025-12-25 | 62.60 | 62.93 | 62.06 | 62.61 | 62.61 | qfq | 1,797,990 | 112,263,614 | -0.08% |
| 2025-12-24 | 62.86 | 63.62 | 62.50 | 62.66 | 62.66 | qfq | 1,812,767 | 113,974,002 | -0.46% |
| 2025-12-23 | 63.79 | 63.79 | 62.91 | 62.95 | 62.95 | qfq | 1,714,829 | 108,440,803 | -1.18% |
| 2025-12-22 | 65.55 | 65.88 | 63.68 | 63.70 | 63.70 | qfq | 2,264,024 | 144,995,612 | -2.39% |
| 2025-12-19 | 65.44 | 66.08 | 65.00 | 65.26 | 65.26 | qfq | 2,366,953 | 155,002,082 | -0.26% |
| 2025-12-18 | 64.40 | 66.86 | 63.83 | 65.43 | 65.43 | qfq | 3,231,859 | 211,601,718 | 1.68% |
| 2025-12-17 | 63.30 | 64.98 | 62.90 | 64.35 | 64.35 | qfq | 2,373,047 | 151,921,606 | 2.13% |
| 2025-12-16 | 63.39 | 64.49 | 62.71 | 63.01 | 63.01 | qfq | 2,196,413 | 139,254,037 | -0.80% |
| 2025-12-15 | 64.18 | 65.78 | 63.51 | 63.52 | 63.52 | qfq | 3,913,377 | 253,085,508 | -1.52% |
| 2025-12-12 | 59.77 | 64.98 | 59.44 | 64.50 | 64.50 | qfq | 8,640,376 | 539,773,513 | 7.68% |
| 2025-12-11 | 60.76 | 60.86 | 58.78 | 59.90 | 59.90 | qfq | 3,611,830 | 216,136,217 | -1.27% |
| 2025-12-10 | 60.39 | 60.75 | 59.36 | 60.67 | 60.67 | qfq | 2,072,352 | 124,829,179 | 0.83% |
| 2025-12-09 | 61.56 | 61.93 | 60.03 | 60.17 | 60.17 | qfq | 2,057,090 | 124,814,241 | -2.05% |
| 2025-12-08 | 61.30 | 61.57 | 60.99 | 61.43 | 61.43 | qfq | 1,859,947 | 114,071,073 | 1.20% |
| 2025-12-05 | 60.00 | 60.90 | 59.44 | 60.70 | 60.70 | qfq | 2,177,423 | 130,918,164 | 1.37% |
| 2025-12-04 | 61.89 | 63.20 | 59.88 | 59.88 | 59.88 | qfq | 3,138,229 | 189,934,095 | -3.25% |
| 2025-12-03 | 61.00 | 62.47 | 60.36 | 61.89 | 61.89 | qfq | 2,932,789 | 180,235,144 | 0.50% |
| 2025-12-02 | 63.13 | 63.27 | 60.80 | 61.58 | 61.58 | qfq | 2,249,400 | 138,666,514 | -2.41% |
| 2025-12-01 | 63.50 | 64.36 | 62.62 | 63.10 | 63.10 | qfq | 2,196,980 | 139,206,853 | -1.08% |
| 2025-11-28 | 63.22 | 64.50 | 62.91 | 63.79 | 63.79 | qfq | 1,888,359 | 120,276,899 | 1.37% |
| 2025-11-27 | 62.01 | 63.39 | 62.01 | 62.93 | 62.93 | qfq | 1,619,728 | 101,820,178 | 0.72% |
| 2025-11-26 | 63.09 | 64.30 | 62.10 | 62.48 | 62.48 | qfq | 2,677,622 | 168,653,935 | -0.13% |
| 2025-11-25 | 62.34 | 64.31 | 61.85 | 62.56 | 62.56 | qfq | 2,445,599 | 155,144,231 | 0.92% |
| 2025-11-24 | 61.20 | 62.48 | 60.34 | 61.99 | 61.99 | qfq | 2,184,680 | 134,054,167 | 1.81% |
| 2025-11-21 | 61.34 | 61.80 | 59.11 | 60.89 | 60.89 | qfq | 3,272,047 | 198,167,098 | -0.25% |
| 2025-11-20 | 61.85 | 62.24 | 60.38 | 61.04 | 61.04 | qfq | 2,374,646 | 145,349,949 | -1.21% |
| 2025-11-19 | 62.65 | 63.00 | 61.72 | 61.79 | 61.79 | qfq | 1,482,819 | 92,246,030 | -1.70% |
| 2025-11-18 | 63.00 | 63.42 | 62.12 | 62.86 | 62.86 | qfq | 1,717,553 | 107,737,395 | 0.02% |
| 2025-11-17 | 63.28 | 63.65 | 61.77 | 62.85 | 62.85 | qfq | 2,580,923 | 161,865,712 | -1.33% |
| 2025-11-14 | 63.50 | 64.73 | 63.13 | 63.70 | 63.70 | qfq | 2,231,578 | 143,015,527 | 0.16% |
| 2025-11-13 | 63.26 | 64.37 | 63.26 | 63.60 | 63.60 | qfq | 1,871,239 | 118,820,449 | -0.31% |
| 2025-11-12 | 63.85 | 64.73 | 63.00 | 63.80 | 63.80 | qfq | 2,850,688 | 181,936,852 | 0.74% |
| 2025-11-11 | 63.93 | 63.93 | 62.97 | 63.33 | 63.33 | qfq | 2,048,172 | 129,596,668 | -0.57% |
| 2025-11-10 | 63.28 | 63.98 | 62.73 | 63.69 | 63.69 | qfq | 2,780,950 | 176,181,030 | 0.22% |
| 2025-11-07 | 65.47 | 65.73 | 63.47 | 63.55 | 63.55 | qfq | 4,601,953 | 296,006,268 | -3.61% |
| 2025-11-06 | 66.80 | 67.43 | 65.72 | 65.93 | 65.93 | qfq | 3,382,369 | 223,833,487 | -2.59% |
| 2025-11-05 | 67.90 | 70.44 | 67.50 | 67.68 | 67.68 | qfq | 3,127,352 | 214,458,083 | -0.92% |
| 2025-11-04 | 68.78 | 68.78 | 67.60 | 68.31 | 68.31 | qfq | 2,777,160 | 189,177,664 | -0.68% |
| 2025-11-03 | 67.33 | 70.90 | 67.33 | 68.78 | 68.78 | qfq | 7,253,511 | 500,554,160 | 4.32% |
| 2025-10-31 | 65.57 | 66.75 | 65.10 | 65.93 | 65.93 | qfq | 3,218,738 | 212,857,646 | 1.45% |
| 2025-10-30 | 65.00 | 66.13 | 64.50 | 64.99 | 64.99 | qfq | 2,698,396 | 176,522,430 | -0.20% |
| 2025-10-29 | 65.88 | 65.93 | 63.50 | 65.12 | 65.12 | qfq | 4,042,641 | 261,941,164 | -0.67% |
| 2025-10-28 | 66.93 | 67.40 | 65.30 | 65.56 | 65.56 | qfq | 3,587,168 | 237,930,964 | -2.05% |
| 2025-10-27 | 66.79 | 67.90 | 66.23 | 66.93 | 66.93 | qfq | 3,022,848 | 202,388,612 | 0.36% |
| 2025-10-24 | 68.21 | 68.47 | 66.65 | 66.69 | 66.69 | qfq | 3,103,313 | 208,468,142 | -1.71% |
| 2025-10-23 | 68.58 | 68.90 | 66.88 | 67.85 | 67.85 | qfq | 2,217,459 | 150,083,394 | -1.37% |
| 2025-10-22 | 69.20 | 69.21 | 67.90 | 68.79 | 68.79 | qfq | 2,288,370 | 156,682,302 | -0.75% |
| 2025-10-21 | 66.53 | 69.68 | 66.33 | 69.31 | 69.31 | qfq | 4,485,338 | 307,537,398 | 4.27% |
| 2025-10-20 | 66.88 | 67.30 | 65.83 | 66.47 | 66.47 | qfq | 2,818,419 | 187,264,897 | -0.45% |
| 2025-10-17 | 67.77 | 68.37 | 66.73 | 66.77 | 66.77 | qfq | 2,951,995 | 199,159,204 | -1.23% |
| 2025-10-16 | 68.67 | 69.44 | 67.44 | 67.60 | 67.60 | qfq | 3,299,129 | 225,550,486 | -1.41% |
| 2025-10-15 | 70.59 | 70.59 | 68.00 | 68.57 | 68.57 | qfq | 5,238,584 | 360,955,599 | -2.93% |
| 2025-10-14 | 71.37 | 72.82 | 70.48 | 70.64 | 70.64 | qfq | 5,832,669 | 417,260,869 | -2.36% |
| 2025-10-13 | 71.25 | 75.08 | 71.00 | 72.35 | 72.35 | qfq | 8,925,784 | 650,195,840 | 4.99% |
| 2025-10-10 | 71.06 | 71.06 | 68.76 | 68.91 | 68.91 | qfq | 3,480,579 | 242,227,736 | -3.37% |
| 2025-10-09 | 68.71 | 71.40 | 68.51 | 71.31 | 71.31 | qfq | 3,892,964 | 273,150,604 | 3.09% |
| 2025-09-30 | 67.04 | 70.30 | 67.04 | 69.17 | 69.17 | qfq | 4,047,815 | 279,569,445 | 3.22% |
| 2025-09-29 | 67.07 | 67.84 | 65.80 | 67.01 | 67.01 | qfq | 2,613,027 | 174,576,097 | -0.13% |
| 2025-09-26 | 67.71 | 69.18 | 67.06 | 67.10 | 67.10 | qfq | 2,748,630 | 186,256,397 | -1.22% |
| 2025-09-25 | 67.15 | 68.68 | 66.73 | 67.93 | 67.93 | qfq | 2,969,255 | 201,781,001 | 1.16% |
| 2025-09-24 | 65.97 | 67.25 | 65.21 | 67.15 | 67.15 | qfq | 2,913,797 | 193,311,192 | 1.88% |
| 2025-09-23 | 67.06 | 68.16 | 64.70 | 65.91 | 65.91 | qfq | 3,662,430 | 241,215,764 | -2.01% |
| 2025-09-22 | 66.90 | 67.82 | 66.24 | 67.26 | 67.26 | qfq | 2,869,303 | 192,295,578 | 0.33% |
| 2025-09-19 | 68.86 | 71.40 | 67.00 | 67.04 | 67.04 | qfq | 5,830,098 | 401,610,620 | -1.74% |
| 2025-09-18 | 68.90 | 70.40 | 67.47 | 68.23 | 68.23 | qfq | 4,597,106 | 317,747,754 | -1.33% |
| 2025-09-17 | 70.40 | 70.50 | 68.85 | 69.15 | 69.15 | qfq | 2,923,963 | 203,181,828 | -1.78% |
| 2025-09-16 | 70.31 | 70.93 | 68.78 | 70.40 | 70.40 | qfq | 3,333,167 | 232,763,675 | 0.27% |
| 2025-09-15 | 71.60 | 71.80 | 69.42 | 70.21 | 70.21 | qfq | 4,447,576 | 312,378,034 | -1.67% |
| 2025-09-12 | 70.51 | 74.21 | 70.41 | 71.40 | 71.40 | qfq | 7,227,636 | 524,495,812 | 1.71% |
| 2025-09-11 | 68.00 | 70.37 | 67.36 | 70.20 | 70.20 | qfq | 3,996,329 | 276,688,001 | 2.32% |
| 2025-09-10 | 69.60 | 69.90 | 68.50 | 68.61 | 68.61 | qfq | 2,750,352 | 189,780,221 | -1.28% |
| 2025-09-09 | 71.63 | 71.71 | 68.88 | 69.50 | 69.50 | qfq | 4,441,569 | 311,086,582 | -3.08% |
| 2025-09-08 | 66.50 | 74.15 | 66.50 | 71.71 | 71.71 | qfq | 9,460,139 | 677,671,131 | 7.27% |
| 2025-09-05 | 65.88 | 67.09 | 65.42 | 66.85 | 66.85 | qfq | 3,195,182 | 211,449,687 | 1.60% |
| 2025-09-04 | 67.52 | 68.83 | 64.84 | 65.80 | 65.80 | qfq | 3,911,509 | 261,286,556 | -2.79% |
| 2025-09-03 | 69.80 | 69.92 | 67.38 | 67.69 | 67.69 | qfq | 3,700,828 | 252,713,147 | -2.41% |
| 2025-09-02 | 70.50 | 70.98 | 68.00 | 69.36 | 69.36 | qfq | 5,123,219 | 355,187,623 | -1.62% |
| 2025-09-01 | 71.64 | 72.70 | 69.50 | 70.50 | 70.50 | qfq | 4,937,282 | 349,155,024 | -1.56% |
| 2025-08-29 | 72.21 | 72.47 | 70.00 | 71.62 | 71.62 | qfq | 4,711,542 | 335,737,662 | -0.24% |
| 2025-08-28 | 72.00 | 73.24 | 69.40 | 71.79 | 71.79 | qfq | 6,412,576 | 458,235,853 | -0.98% |
| 2025-08-27 | 75.45 | 77.23 | 72.50 | 72.50 | 72.50 | qfq | 6,997,082 | 524,239,827 | -2.09% |
| 2025-08-26 | 74.58 | 76.38 | 73.52 | 74.05 | 74.05 | qfq | 5,416,070 | 405,117,208 | -0.34% |
| 2025-08-25 | 74.00 | 76.50 | 72.27 | 74.30 | 74.30 | qfq | 8,489,801 | 629,801,212 | -0.44% |
| 2025-08-22 | 69.70 | 76.28 | 69.52 | 74.63 | 74.63 | qfq | 8,314,554 | 608,579,036 | 6.61% |
| 2025-08-21 | 69.90 | 71.53 | 69.47 | 70.00 | 70.00 | qfq | 3,874,440 | 272,846,749 | 0.11% |
| 2025-08-20 | 69.60 | 70.23 | 68.00 | 69.92 | 69.92 | qfq | 4,481,889 | 309,719,285 | 0.46% |
| 2025-08-19 | 71.13 | 71.99 | 69.52 | 69.60 | 69.60 | qfq | 4,347,547 | 305,912,181 | -2.15% |
| 2025-08-18 | 71.10 | 71.36 | 69.76 | 71.13 | 71.13 | qfq | 4,762,264 | 335,977,201 | 0.04% |
| 2025-08-15 | 67.81 | 71.50 | 67.60 | 71.10 | 71.10 | qfq | 6,075,330 | 425,630,380 | 4.85% |
| 2025-08-14 | 70.68 | 71.68 | 67.81 | 67.81 | 67.81 | qfq | 4,375,336 | 302,981,732 | -3.43% |
| 2025-08-13 | 71.50 | 71.50 | 69.97 | 70.22 | 70.22 | qfq | 3,900,294 | 275,085,451 | -0.93% |
| 2025-08-12 | 71.94 | 72.83 | 70.80 | 70.88 | 70.88 | qfq | 3,847,555 | 274,327,745 | -1.91% |
| 2025-08-11 | 69.64 | 72.40 | 68.88 | 72.26 | 72.26 | qfq | 5,310,507 | 377,754,098 | 4.29% |
| 2025-08-08 | 71.30 | 71.88 | 68.69 | 69.29 | 69.29 | qfq | 5,226,631 | 366,578,791 | -2.33% |
| 2025-08-07 | 68.01 | 73.80 | 67.98 | 70.94 | 70.94 | qfq | 7,310,436 | 524,395,267 | 4.09% |
| 2025-08-06 | 67.62 | 68.63 | 67.02 | 68.15 | 68.15 | qfq | 3,478,701 | 235,895,400 | 0.58% |
| 2025-08-05 | 68.51 | 69.35 | 67.19 | 67.76 | 67.76 | qfq | 3,102,287 | 211,006,270 | -1.15% |
| 2025-08-04 | 68.38 | 68.90 | 65.90 | 68.55 | 68.55 | qfq | 5,060,588 | 339,329,360 | -0.65% |
| 2025-08-01 | 68.49 | 70.22 | 67.12 | 69.00 | 69.00 | qfq | 5,672,017 | 389,957,364 | 0.61% |
| 2025-07-31 | 67.47 | 69.67 | 67.18 | 68.58 | 68.58 | qfq | 5,292,134 | 361,669,105 | 1.30% |
| 2025-07-30 | 70.10 | 70.89 | 66.99 | 67.70 | 67.70 | qfq | 5,085,089 | 349,392,352 | -3.40% |
| 2025-07-29 | 68.21 | 70.55 | 67.29 | 70.08 | 70.08 | qfq | 5,196,779 | 359,460,173 | 3.27% |
| 2025-07-28 | 68.77 | 70.46 | 67.49 | 67.86 | 67.86 | qfq | 4,487,151 | 307,647,862 | -1.65% |
| 2025-07-25 | 67.28 | 69.95 | 66.50 | 69.00 | 69.00 | qfq | 6,651,003 | 457,421,357 | 3.39% |
| 2025-07-24 | 64.97 | 67.33 | 64.85 | 66.74 | 66.74 | qfq | 5,043,116 | 335,674,304 | 2.27% |
| 2025-07-23 | 65.18 | 66.88 | 64.75 | 65.26 | 65.26 | qfq | 4,077,203 | 268,596,035 | -0.17% |
| 2025-07-22 | 65.39 | 67.50 | 64.82 | 65.37 | 65.37 | qfq | 4,834,547 | 318,831,328 | 0.00% |
| 2025-07-21 | 65.11 | 65.50 | 64.04 | 65.37 | 65.37 | qfq | 4,258,422 | 275,111,073 | -0.12% |
| 2025-07-18 | 66.90 | 66.90 | 64.11 | 65.45 | 65.45 | qfq | 4,993,185 | 324,745,156 | -1.59% |
| 2025-07-17 | 64.70 | 67.35 | 63.68 | 66.51 | 66.51 | qfq | 5,854,951 | 382,133,508 | 2.35% |
| 2025-07-16 | 64.00 | 65.30 | 63.54 | 64.98 | 64.98 | qfq | 4,055,534 | 261,793,976 | 1.34% |
| 2025-07-15 | 62.75 | 64.70 | 61.51 | 64.12 | 64.12 | qfq | 4,619,786 | 290,991,233 | 2.18% |
| 2025-07-14 | 63.75 | 63.98 | 62.13 | 62.75 | 62.75 | qfq | 2,411,515 | 151,806,137 | -0.85% |
| 2025-07-11 | 62.74 | 63.91 | 61.62 | 63.29 | 63.29 | qfq | 2,906,530 | 182,916,790 | 0.89% |
| 2025-07-10 | 62.60 | 64.88 | 61.90 | 62.73 | 62.73 | qfq | 3,484,734 | 220,689,300 | 0.32% |
| 2025-07-09 | 62.05 | 63.30 | 61.60 | 62.53 | 62.53 | qfq | 2,296,727 | 143,453,832 | 0.72% |
| 2025-07-08 | 61.20 | 62.75 | 60.90 | 62.08 | 62.08 | qfq | 3,367,907 | 208,432,364 | 1.04% |
| 2025-07-07 | 63.50 | 63.88 | 60.82 | 61.44 | 61.44 | qfq | 4,480,025 | 276,847,979 | -3.20% |
| 2025-07-04 | 63.13 | 64.16 | 62.51 | 63.47 | 63.47 | qfq | 2,951,134 | 186,441,281 | 0.43% |
| 2025-07-03 | 63.00 | 63.66 | 62.40 | 63.20 | 63.20 | qfq | 2,189,019 | 137,933,652 | -0.05% |
| 2025-07-02 | 63.54 | 64.79 | 63.00 | 63.23 | 63.23 | qfq | 2,553,097 | 162,079,010 | -1.06% |
| 2025-07-01 | 65.23 | 65.24 | 63.44 | 63.91 | 63.91 | qfq | 2,901,638 | 186,004,809 | -1.42% |
| 2025-06-30 | 64.96 | 65.27 | 63.60 | 64.83 | 64.83 | qfq | 3,769,874 | 243,803,807 | 0.37% |
| 2025-06-27 | 63.41 | 66.45 | 63.41 | 64.59 | 64.59 | qfq | 4,414,775 | 287,662,496 | 1.64% |
| 2025-06-26 | 64.80 | 64.97 | 62.64 | 63.55 | 63.55 | qfq | 3,339,313 | 212,447,161 | -2.05% |
| 2025-06-25 | 63.86 | 65.22 | 63.50 | 64.88 | 64.88 | qfq | 3,713,365 | 239,242,684 | 1.71% |
| 2025-06-24 | 63.15 | 64.90 | 63.13 | 63.79 | 63.79 | qfq | 3,389,414 | 216,961,160 | 0.58% |
| 2025-06-23 | 63.01 | 64.74 | 62.10 | 63.42 | 63.42 | qfq | 3,225,852 | 205,819,831 | 1.07% |
| 2025-06-20 | 63.45 | 63.80 | 62.45 | 62.75 | 62.75 | qfq | 2,713,856 | 171,024,833 | -0.40% |
| 2025-06-19 | 65.00 | 66.16 | 62.78 | 63.00 | 63.00 | qfq | 4,782,452 | 307,114,267 | -3.23% |
| 2025-06-18 | 65.90 | 65.96 | 63.78 | 65.10 | 65.10 | qfq | 3,206,508 | 207,223,295 | -0.81% |
| 2025-06-17 | 66.44 | 66.63 | 65.01 | 65.63 | 65.63 | qfq | 2,849,392 | 187,770,194 | -0.46% |
| 2025-06-16 | 67.86 | 68.24 | 65.10 | 65.93 | 65.93 | qfq | 5,331,523 | 352,363,042 | -3.48% |
| 2025-06-13 | 68.26 | 68.40 | 66.05 | 68.31 | 68.31 | qfq | 3,337,199 | 224,750,342 | 0.09% |
| 2025-06-12 | 69.51 | 70.31 | 67.98 | 68.25 | 68.25 | qfq | 2,661,312 | 182,730,172 | -2.18% |
| 2025-06-11 | 68.59 | 72.30 | 68.59 | 69.77 | 69.77 | qfq | 3,634,900 | 257,412,028 | 2.12% |
| 2025-06-10 | 69.12 | 70.57 | 68.10 | 68.32 | 68.32 | qfq | 3,064,082 | 211,439,246 | -1.50% |
| 2025-06-09 | 70.00 | 72.70 | 69.02 | 69.36 | 69.36 | qfq | 3,905,248 | 275,523,362 | -1.03% |
| 2025-06-06 | 70.36 | 70.78 | 69.65 | 70.08 | 70.08 | qfq | 1,282,178 | 90,091,357 | -0.28% |
| 2025-06-05 | 69.80 | 70.87 | 68.50 | 70.28 | 70.28 | qfq | 2,027,427 | 141,983,806 | 0.69% |
| 2025-06-04 | 70.01 | 70.99 | 69.20 | 69.80 | 69.80 | qfq | 2,660,704 | 185,665,511 | -0.99% |
| 2025-06-03 | 70.03 | 71.55 | 69.51 | 70.50 | 70.50 | qfq | 1,848,602 | 130,557,383 | -0.03% |
| 2025-05-30 | 70.88 | 71.50 | 70.21 | 70.52 | 70.52 | qfq | 1,986,325 | 140,435,910 | -1.36% |
| 2025-05-29 | 71.87 | 72.76 | 69.80 | 71.49 | 71.49 | qfq | 3,251,900 | 231,419,527 | 0.28% |
| 2025-05-28 | 72.70 | 72.70 | 71.26 | 71.29 | 71.29 | qfq | 1,084,933 | 77,974,328 | -1.91% |
| 2025-05-27 | 73.60 | 73.96 | 71.80 | 72.68 | 72.68 | qfq | 1,701,889 | 123,799,743 | -1.24% |
| 2025-05-26 | 73.98 | 74.00 | 72.30 | 73.59 | 73.59 | qfq | 1,253,327 | 91,863,239 | 0.00% |
| 2025-05-23 | 72.77 | 75.08 | 72.46 | 73.59 | 73.59 | qfq | 2,851,760 | 210,655,189 | 1.57% |
| 2025-05-22 | 73.94 | 74.44 | 71.90 | 72.45 | 72.45 | qfq | 2,535,065 | 184,249,004 | -2.00% |
| 2025-05-21 | 73.57 | 74.87 | 73.48 | 73.93 | 73.93 | qfq | 1,670,659 | 123,809,892 | -0.51% |
| 2025-05-20 | 76.12 | 76.12 | 73.90 | 74.31 | 74.31 | qfq | 2,237,065 | 166,870,559 | -1.38% |
| 2025-05-19 | 78.27 | 78.27 | 73.66 | 75.35 | 75.35 | qfq | 3,782,331 | 284,101,919 | -3.89% |
| 2025-05-16 | 79.00 | 80.18 | 78.00 | 78.40 | 78.40 | qfq | 1,988,377 | 156,672,854 | -1.38% |
| 2025-05-15 | 82.22 | 82.90 | 78.14 | 79.50 | 79.50 | qfq | 3,093,494 | 246,372,660 | -3.37% |
| 2025-05-14 | 83.40 | 86.50 | 82.16 | 82.27 | 82.27 | qfq | 5,404,454 | 455,636,403 | 0.67% |
| 2025-05-13 | 77.00 | 84.40 | 76.00 | 81.72 | 81.72 | qfq | 5,557,824 | 449,490,906 | 6.89% |
| 2025-05-12 | 77.45 | 79.09 | 75.57 | 76.45 | 76.45 | qfq | 2,395,267 | 184,814,330 | -0.61% |
| 2025-05-09 | 79.64 | 80.47 | 76.69 | 76.92 | 76.92 | qfq | 2,214,959 | 172,627,221 | -3.57% |
| 2025-05-08 | 78.73 | 81.80 | 78.73 | 79.77 | 79.77 | qfq | 2,869,778 | 231,172,918 | 0.96% |
| 2025-05-07 | 81.45 | 81.91 | 78.44 | 79.01 | 79.01 | qfq | 2,558,270 | 204,655,519 | -2.48% |
| 2025-05-06 | 80.47 | 82.98 | 78.74 | 81.02 | 81.02 | qfq | 3,552,675 | 287,592,132 | 1.59% |
| 2025-04-30 | 73.50 | 80.42 | 73.50 | 79.75 | 79.75 | qfq | 4,777,848 | 374,768,169 | 6.48% |
| 2025-04-29 | 72.90 | 76.38 | 72.50 | 74.90 | 74.90 | qfq | 3,445,525 | 256,985,366 | 2.38% |
| 2025-04-28 | 72.20 | 74.33 | 70.08 | 73.16 | 73.16 | qfq | 3,350,315 | 240,840,501 | -0.12% |
| 2025-04-25 | 73.54 | 75.18 | 72.84 | 73.25 | 73.25 | qfq | 2,223,119 | 164,150,818 | -0.35% |
| 2025-04-24 | 78.84 | 78.84 | 72.18 | 73.51 | 73.51 | qfq | 6,188,088 | 460,034,148 | -6.76% |
| 2025-04-23 | 79.56 | 80.13 | 77.80 | 78.84 | 78.84 | qfq | 2,465,061 | 194,093,649 | -0.58% |
| 2025-04-22 | 75.58 | 81.61 | 74.66 | 79.30 | 79.30 | qfq | 5,451,332 | 430,467,658 | 4.45% |
| 2025-04-21 | 75.80 | 76.20 | 74.10 | 75.92 | 75.92 | qfq | 2,250,432 | 169,580,748 | 0.22% |
| 2025-04-18 | 75.61 | 77.38 | 74.61 | 75.75 | 75.75 | qfq | 1,695,882 | 128,385,585 | -0.32% |
| 2025-04-17 | 75.01 | 78.44 | 75.01 | 75.99 | 75.99 | qfq | 3,255,591 | 248,935,463 | 0.17% |
| 2025-04-16 | 74.93 | 77.76 | 74.68 | 75.86 | 75.86 | qfq | 2,689,801 | 204,453,946 | -0.51% |
| 2025-04-15 | 78.75 | 79.48 | 74.30 | 76.25 | 76.25 | qfq | 5,130,263 | 389,167,894 | -4.09% |
| 2025-04-14 | 81.58 | 82.49 | 78.60 | 79.50 | 79.50 | qfq | 5,241,036 | 420,630,940 | -3.48% |
| 2025-04-11 | 79.05 | 83.90 | 78.87 | 82.37 | 82.37 | qfq | 5,270,573 | 428,317,692 | 3.48% |
| 2025-04-10 | 79.80 | 82.90 | 78.65 | 79.60 | 79.60 | qfq | 5,733,075 | 461,721,638 | 1.27% |
| 2025-04-09 | 74.51 | 83.24 | 73.50 | 78.60 | 78.60 | qfq | 7,904,700 | 625,387,882 | 3.97% |
| 2025-04-08 | 78.11 | 80.49 | 73.63 | 75.60 | 75.60 | qfq | 7,067,573 | 543,751,745 | -0.64% |
| 2025-04-07 | 72.00 | 82.84 | 71.80 | 76.09 | 76.09 | qfq | 8,733,805 | 675,247,270 | -2.20% |
| 2025-04-03 | 79.00 | 80.70 | 77.20 | 77.80 | 77.80 | qfq | 3,481,495 | 272,357,506 | -2.84% |
| 2025-04-02 | 78.22 | 80.34 | 77.80 | 80.07 | 80.07 | qfq | 3,472,262 | 276,006,666 | 1.59% |
| 2025-04-01 | 78.80 | 81.96 | 78.37 | 78.82 | 78.82 | qfq | 4,731,702 | 378,860,902 | 0.73% |
| 2025-03-31 | 80.00 | 80.00 | 76.61 | 78.25 | 78.25 | qfq | 4,810,154 | 373,864,106 | -2.20% |
| 2025-03-28 | 79.35 | 81.72 | 78.92 | 80.01 | 80.01 | qfq | 3,699,495 | 297,147,739 | 0.48% |
| 2025-03-27 | 79.67 | 80.66 | 77.77 | 79.63 | 79.63 | qfq | 2,566,596 | 204,328,602 | 0.47% |
| 2025-03-26 | 80.56 | 81.27 | 78.80 | 79.26 | 79.26 | qfq | 2,291,190 | 182,476,384 | -1.15% |
| 2025-03-25 | 79.70 | 84.30 | 78.92 | 80.18 | 80.18 | qfq | 5,201,204 | 424,201,328 | 1.43% |
| 2025-03-24 | 82.48 | 82.50 | 78.03 | 79.05 | 79.05 | qfq | 4,777,175 | 379,545,723 | -3.35% |
| 2025-03-21 | 83.60 | 84.19 | 80.53 | 81.79 | 81.79 | qfq | 7,110,161 | 582,631,997 | -2.35% |
| 2025-03-20 | 92.76 | 93.93 | 83.40 | 83.76 | 83.76 | qfq | 11,425,993 | 989,810,315 | -10.30% |
| 2025-03-19 | 90.75 | 97.55 | 90.13 | 93.38 | 93.38 | qfq | 5,746,849 | 541,268,597 | 2.44% |
| 2025-03-18 | 92.18 | 95.50 | 90.97 | 91.16 | 91.16 | qfq | 3,680,640 | 342,058,918 | -1.17% |
| 2025-03-17 | 90.42 | 93.14 | 89.20 | 92.24 | 92.24 | qfq | 4,928,928 | 450,943,963 | 2.93% |
| 2025-03-14 | 89.82 | 90.50 | 88.45 | 89.61 | 89.61 | qfq | 4,304,796 | 384,263,992 | -0.06% |
| 2025-03-13 | 89.69 | 90.80 | 87.88 | 89.66 | 89.66 | qfq | 4,881,645 | 433,421,129 | -0.74% |
| 2025-03-12 | 93.04 | 95.50 | 90.20 | 90.33 | 90.33 | qfq | 5,308,600 | 490,876,455 | -2.87% |
| 2025-03-11 | 91.80 | 94.26 | 90.71 | 93.00 | 93.00 | qfq | 5,002,911 | 462,165,648 | 1.51% |
| 2025-03-10 | 96.10 | 97.77 | 90.60 | 91.62 | 91.62 | qfq | 6,821,567 | 631,781,311 | -1.59% |
| 2025-03-07 | 99.21 | 106.66 | 91.56 | 93.10 | 93.10 | qfq | 10,208,606 | 999,447,981 | -4.86% |
| 2025-03-06 | 95.00 | 99.82 | 94.03 | 97.86 | 97.86 | qfq | 7,528,716 | 731,193,611 | 1.41% |
| 2025-03-05 | 97.27 | 100.99 | 92.08 | 96.50 | 96.50 | qfq | 9,666,534 | 930,938,431 | -0.79% |
| 2025-03-04 | 79.51 | 97.27 | 79.47 | 97.27 | 97.27 | qfq | 9,877,559 | 889,227,569 | 20.00% |
| 2025-03-03 | 81.00 | 86.88 | 80.17 | 81.06 | 81.06 | qfq | 6,022,313 | 502,139,352 | -1.03% |
| 2025-02-28 | 80.96 | 87.00 | 80.81 | 81.90 | 81.90 | qfq | 8,309,470 | 692,363,297 | 4.61% |
| 2025-02-27 | 74.96 | 79.33 | 74.74 | 78.29 | 78.29 | qfq | 6,129,566 | 477,148,624 | 4.44% |
| 2025-02-26 | 76.99 | 77.05 | 73.34 | 74.96 | 74.96 | qfq | 5,981,464 | 449,280,393 | -3.25% |
| 2025-02-25 | 69.80 | 80.00 | 69.78 | 77.48 | 77.48 | qfq | 7,783,211 | 586,401,602 | 6.30% |
| 2025-02-24 | 74.50 | 76.59 | 69.53 | 72.89 | 72.89 | qfq | 8,888,583 | 651,932,772 | -0.01% |
| 2025-02-21 | 69.08 | 73.18 | 68.49 | 72.90 | 72.90 | qfq | 8,463,862 | 599,822,610 | 4.58% |
| 2025-02-20 | 69.95 | 72.88 | 69.00 | 69.71 | 69.71 | qfq | 6,471,935 | 458,970,651 | -0.34% |
| 2025-02-19 | 65.78 | 70.94 | 65.31 | 69.95 | 69.95 | qfq | 9,409,197 | 645,075,568 | 5.95% |
| 2025-02-18 | 70.00 | 70.88 | 65.18 | 66.02 | 66.02 | qfq | 8,295,132 | 553,755,844 | -7.25% |
| 2025-02-17 | 70.11 | 77.77 | 69.77 | 71.18 | 71.18 | qfq | 10,684,712 | 778,678,372 | 1.64% |
| 2025-02-14 | 66.50 | 75.00 | 66.25 | 70.03 | 70.03 | qfq | 10,000,481 | 718,054,310 | 5.02% |
| 2025-02-13 | 63.63 | 68.58 | 63.63 | 66.68 | 66.68 | qfq | 7,763,239 | 515,797,570 | 4.46% |
| 2025-02-12 | 63.00 | 69.80 | 61.98 | 63.83 | 63.83 | qfq | 10,610,883 | 688,570,926 | 1.53% |
| 2025-02-11 | 66.00 | 66.99 | 61.20 | 62.87 | 62.87 | qfq | 10,344,861 | 660,218,721 | -4.74% |
| 2025-02-10 | 55.95 | 66.00 | 55.50 | 66.00 | 66.00 | qfq | 9,473,280 | 579,123,410 | 20.00% |
| 2025-02-07 | 47.65 | 56.94 | 47.22 | 55.00 | 55.00 | qfq | 10,215,457 | 540,539,755 | 15.42% |
| 2025-02-06 | 45.65 | 48.18 | 44.78 | 47.65 | 47.65 | qfq | 5,936,620 | 276,686,717 | 4.27% |
| 2025-02-05 | 43.00 | 46.08 | 42.57 | 45.70 | 45.70 | qfq | 6,362,707 | 286,462,593 | 14.36% |
| 2025-01-27 | 40.28 | 41.07 | 39.53 | 39.96 | 39.96 | qfq | 1,518,341 | 61,059,317 | -0.82% |
| 2025-01-24 | 39.30 | 41.05 | 39.12 | 40.29 | 40.29 | qfq | 2,080,670 | 83,531,042 | 2.00% |
| 2025-01-23 | 40.00 | 40.50 | 39.04 | 39.50 | 39.50 | qfq | 2,266,065 | 90,140,656 | -0.73% |
| 2025-01-22 | 40.99 | 40.99 | 39.41 | 39.79 | 39.79 | qfq | 2,117,668 | 84,299,121 | -2.95% |
| 2025-01-21 | 41.61 | 41.83 | 40.20 | 41.00 | 41.00 | qfq | 1,781,855 | 72,632,871 | -1.58% |
| 2025-01-20 | 40.49 | 42.47 | 40.40 | 41.66 | 41.66 | qfq | 2,623,812 | 109,160,114 | 2.86% |
| 2025-01-17 | 41.94 | 42.11 | 38.20 | 40.50 | 40.50 | qfq | 6,054,625 | 240,204,159 | -4.26% |
| 2025-01-16 | 43.05 | 43.60 | 42.03 | 42.30 | 42.30 | qfq | 2,137,198 | 91,177,489 | -1.33% |
| 2025-01-15 | 44.25 | 44.62 | 42.50 | 42.87 | 42.87 | qfq | 1,463,760 | 63,298,684 | -3.07% |
| 2025-01-14 | 42.64 | 44.44 | 42.42 | 44.23 | 44.23 | qfq | 1,562,193 | 68,231,554 | 3.73% |
| 2025-01-13 | 42.78 | 43.36 | 42.04 | 42.64 | 42.64 | qfq | 1,004,189 | 42,896,303 | 0.52% |
| 2025-01-10 | 44.09 | 44.39 | 42.42 | 42.42 | 42.42 | qfq | 2,053,446 | 88,586,839 | -3.79% |
| 2025-01-09 | 43.82 | 44.41 | 43.50 | 44.09 | 44.09 | qfq | 996,545 | 43,771,232 | -0.29% |
| 2025-01-08 | 45.78 | 45.94 | 43.31 | 44.22 | 44.22 | qfq | 2,706,233 | 119,936,127 | -2.92% |
| 2025-01-07 | 46.50 | 47.08 | 44.80 | 45.55 | 45.55 | qfq | 1,648,170 | 75,079,433 | -2.82% |
| 2025-01-06 | 46.15 | 47.14 | 44.70 | 46.87 | 46.87 | qfq | 1,663,555 | 76,305,473 | 2.36% |
| 2025-01-03 | 45.32 | 47.41 | 45.32 | 45.79 | 45.79 | qfq | 1,910,031 | 88,523,511 | 0.28% |
| 2025-01-02 | 47.21 | 47.21 | 45.21 | 45.66 | 45.66 | qfq | 1,736,451 | 79,981,279 | -2.42% |
| 2024-12-31 | 48.53 | 48.60 | 46.79 | 46.79 | 46.79 | qfq | 1,825,384 | 86,554,548 | -3.41% |
| 2024-12-30 | 47.78 | 49.93 | 47.00 | 48.44 | 48.44 | qfq | 2,281,020 | 111,257,935 | 1.38% |
| 2024-12-27 | 48.07 | 48.49 | 47.12 | 47.78 | 47.78 | qfq | 2,176,212 | 104,200,962 | -1.08% |
| 2024-12-26 | 48.23 | 48.77 | 47.74 | 48.30 | 48.30 | qfq | 1,628,543 | 78,620,795 | 0.00% |
| 2024-12-25 | 52.17 | 52.33 | 47.91 | 48.30 | 48.30 | qfq | 3,767,674 | 184,921,829 | -6.58% |
| 2024-12-24 | 51.71 | 52.24 | 50.65 | 51.70 | 51.70 | qfq | 1,477,655 | 76,176,388 | -0.58% |
| 2024-12-23 | 52.98 | 53.68 | 51.51 | 52.00 | 52.00 | qfq | 1,785,664 | 93,137,106 | -1.85% |
| 2024-12-20 | 54.42 | 54.42 | 52.09 | 52.98 | 52.98 | qfq | 2,021,001 | 106,984,286 | -2.25% |
| 2024-12-19 | 52.78 | 54.83 | 52.78 | 54.20 | 54.20 | qfq | 1,878,708 | 101,491,794 | 0.00% |
| 2024-12-18 | 52.92 | 55.48 | 52.58 | 54.20 | 54.20 | qfq | 2,578,406 | 139,619,524 | 2.42% |
| 2024-12-17 | 53.26 | 54.05 | 52.10 | 52.92 | 52.92 | qfq | 1,825,886 | 96,543,067 | -0.75% |
| 2024-12-16 | 51.26 | 54.57 | 49.70 | 53.32 | 53.32 | qfq | 3,668,236 | 192,186,162 | 4.02% |
| 2024-12-13 | 52.36 | 52.38 | 49.57 | 51.26 | 51.26 | qfq | 2,943,091 | 149,373,123 | -1.56% |
| 2024-12-12 | 54.43 | 54.43 | 51.77 | 52.07 | 52.07 | qfq | 2,590,798 | 135,801,336 | -3.22% |
| 2024-12-11 | 53.60 | 55.80 | 53.10 | 53.80 | 53.80 | qfq | 3,261,553 | 177,820,357 | 0.56% |
| 2024-12-10 | 54.38 | 54.88 | 52.52 | 53.50 | 53.50 | qfq | 5,686,405 | 306,004,140 | 4.49% |
| 2024-12-09 | 53.24 | 53.47 | 50.80 | 51.20 | 51.20 | qfq | 2,615,615 | 136,356,003 | -0.12% |
| 2024-12-06 | 49.13 | 52.18 | 49.00 | 51.26 | 51.26 | qfq | 3,457,338 | 176,514,131 | 5.11% |
| 2024-12-05 | 48.67 | 49.15 | 47.86 | 48.77 | 48.77 | qfq | 852,078 | 41,429,850 | 1.10% |
| 2024-12-04 | 48.94 | 49.56 | 48.01 | 48.24 | 48.24 | qfq | 1,258,721 | 61,342,060 | -1.43% |
| 2024-12-03 | 50.08 | 50.08 | 48.10 | 48.94 | 48.94 | qfq | 1,698,133 | 82,920,350 | -2.30% |
| 2024-12-02 | 47.87 | 50.70 | 47.30 | 50.09 | 50.09 | qfq | 2,413,639 | 118,928,285 | 4.57% |
| 2024-11-29 | 47.16 | 48.42 | 46.46 | 47.90 | 47.90 | qfq | 2,249,115 | 106,935,188 | 0.80% |
| 2024-11-28 | 47.61 | 48.55 | 47.20 | 47.52 | 47.52 | qfq | 1,577,238 | 75,319,674 | -0.42% |
| 2024-11-27 | 47.32 | 48.28 | 46.58 | 47.72 | 47.72 | qfq | 1,751,697 | 83,185,953 | 1.75% |
| 2024-11-26 | 48.74 | 49.79 | 46.88 | 46.90 | 46.90 | qfq | 1,953,423 | 94,117,282 | -4.64% |
| 2024-11-25 | 48.30 | 50.51 | 48.30 | 49.18 | 49.18 | qfq | 2,013,950 | 99,300,320 | 0.76% |
| 2024-11-22 | 51.20 | 52.14 | 48.69 | 48.81 | 48.81 | qfq | 2,351,603 | 118,608,443 | -5.04% |
| 2024-11-21 | 49.64 | 52.53 | 49.10 | 51.40 | 51.40 | qfq | 3,533,522 | 180,418,593 | 3.17% |
| 2024-11-20 | 48.45 | 50.38 | 48.00 | 49.82 | 49.82 | qfq | 2,172,642 | 107,491,815 | 2.98% |
| 2024-11-19 | 48.16 | 48.95 | 47.39 | 48.38 | 48.38 | qfq | 1,671,919 | 80,544,944 | 1.36% |
| 2024-11-18 | 49.58 | 50.33 | 47.58 | 47.73 | 47.73 | qfq | 2,437,130 | 118,332,294 | -2.95% |
| 2024-11-15 | 50.80 | 51.65 | 49.18 | 49.18 | 49.18 | qfq | 2,545,448 | 127,786,786 | -3.72% |
| 2024-11-14 | 52.64 | 52.88 | 50.71 | 51.08 | 51.08 | qfq | 2,465,241 | 127,589,041 | -2.82% |
| 2024-11-13 | 52.33 | 54.27 | 51.24 | 52.56 | 52.56 | qfq | 3,199,351 | 168,075,831 | -1.57% |
| 2024-11-12 | 55.15 | 56.19 | 52.70 | 53.40 | 53.40 | qfq | 5,097,456 | 277,297,317 | -3.16% |
| 2024-11-11 | 50.44 | 56.96 | 49.66 | 55.14 | 55.14 | qfq | 7,098,796 | 380,000,149 | 8.33% |
| 2024-11-08 | 50.84 | 53.60 | 50.42 | 50.90 | 50.90 | qfq | 5,194,879 | 267,308,220 | 1.58% |
| 2024-11-07 | 49.00 | 51.00 | 49.00 | 50.11 | 50.11 | qfq | 2,551,475 | 127,609,283 | 0.93% |
| 2024-11-06 | 49.99 | 50.90 | 49.33 | 49.65 | 49.65 | qfq | 2,755,819 | 137,679,821 | -0.96% |
| 2024-11-05 | 47.91 | 50.28 | 47.37 | 50.13 | 50.13 | qfq | 3,397,525 | 166,511,416 | 4.07% |
| 2024-11-04 | 48.17 | 48.72 | 47.30 | 48.17 | 48.17 | qfq | 1,431,751 | 68,575,632 | 0.00% |
| 2024-11-01 | 50.20 | 50.22 | 47.58 | 48.17 | 48.17 | qfq | 2,724,181 | 132,766,820 | -3.21% |
| 2024-10-31 | 50.32 | 51.19 | 49.20 | 49.77 | 49.77 | qfq | 2,917,475 | 145,887,995 | -1.52% |
| 2024-10-30 | 51.00 | 51.87 | 49.20 | 50.54 | 50.54 | qfq | 2,123,439 | 107,486,536 | -1.69% |
| 2024-10-29 | 51.80 | 52.57 | 50.80 | 51.41 | 51.41 | qfq | 2,741,578 | 141,106,722 | -0.75% |
| 2024-10-28 | 53.38 | 53.80 | 51.71 | 51.80 | 51.80 | qfq | 2,650,848 | 138,424,730 | -3.27% |
| 2024-10-25 | 52.00 | 54.50 | 51.57 | 53.55 | 53.55 | qfq | 3,004,412 | 159,986,003 | 3.46% |
| 2024-10-24 | 52.90 | 52.90 | 51.50 | 51.76 | 51.76 | qfq | 2,269,389 | 117,857,827 | -1.60% |
| 2024-10-23 | 54.90 | 54.90 | 52.51 | 52.60 | 52.60 | qfq | 3,765,107 | 200,880,845 | -4.40% |
| 2024-10-22 | 48.88 | 57.92 | 47.80 | 55.02 | 55.02 | qfq | 5,905,287 | 306,990,597 | 12.54% |
| 2024-10-21 | 49.51 | 50.60 | 48.00 | 48.89 | 48.89 | qfq | 3,495,445 | 172,169,607 | 1.22% |
| 2024-10-18 | 45.83 | 51.99 | 45.34 | 48.30 | 48.30 | qfq | 4,388,998 | 211,192,244 | 5.00% |
| 2024-10-17 | 46.88 | 47.84 | 45.88 | 46.00 | 46.00 | qfq | 1,960,663 | 91,782,337 | -1.58% |
| 2024-10-16 | 47.22 | 48.32 | 46.68 | 46.74 | 46.74 | qfq | 1,973,980 | 93,372,842 | -2.54% |
| 2024-10-15 | 49.85 | 50.17 | 47.96 | 47.96 | 47.96 | qfq | 2,503,887 | 122,868,554 | -3.85% |
| 2024-10-14 | 50.60 | 51.00 | 48.16 | 49.88 | 49.88 | qfq | 2,970,196 | 147,294,507 | -2.20% |
| 2024-10-11 | 58.18 | 58.18 | 50.00 | 51.00 | 51.00 | qfq | 3,388,307 | 177,346,830 | -6.88% |
| 2024-10-10 | 58.40 | 59.98 | 53.80 | 54.77 | 54.77 | qfq | 4,727,197 | 267,070,870 | -3.96% |
| 2024-10-09 | 59.50 | 62.76 | 56.20 | 57.03 | 57.03 | qfq | 6,009,021 | 359,828,995 | -5.25% |
| 2024-10-08 | 61.19 | 61.19 | 57.00 | 60.19 | 60.19 | qfq | 7,343,488 | 439,095,091 | 18.04% |
| 2024-09-30 | 45.50 | 51.23 | 45.02 | 50.99 | 50.99 | qfq | 5,749,308 | 275,483,956 | 19.36% |
| 2024-09-27 | 40.10 | 42.96 | 40.10 | 42.72 | 42.72 | qfq | 1,329,673 | 55,314,610 | 6.83% |
| 2024-09-26 | 38.15 | 39.99 | 37.82 | 39.99 | 39.99 | qfq | 2,206,072 | 85,933,582 | 4.82% |
| 2024-09-25 | 38.80 | 39.10 | 38.03 | 38.15 | 38.15 | qfq | 2,475,308 | 95,273,012 | -0.24% |
| 2024-09-24 | 36.33 | 38.30 | 36.30 | 38.24 | 38.24 | qfq | 2,464,798 | 92,333,213 | 6.34% |
| 2024-09-23 | 36.58 | 37.00 | 35.78 | 35.96 | 35.96 | qfq | 1,195,015 | 43,480,375 | -0.61% |
| 2024-09-20 | 36.56 | 36.85 | 35.86 | 36.18 | 36.18 | qfq | 1,015,709 | 36,864,276 | -1.20% |
| 2024-09-19 | 36.11 | 36.96 | 35.06 | 36.62 | 36.62 | qfq | 2,077,998 | 75,249,800 | 2.32% |
| 2024-09-18 | 36.21 | 36.22 | 34.68 | 35.79 | 35.79 | qfq | 2,178,402 | 77,142,383 | -1.57% |
| 2024-09-13 | 37.52 | 37.64 | 35.23 | 36.36 | 36.36 | qfq | 4,125,634 | 148,809,900 | -3.45% |
| 2024-09-12 | 38.17 | 38.74 | 37.65 | 37.66 | 37.66 | qfq | 1,487,329 | 56,608,678 | -0.16% |
| 2024-09-11 | 37.81 | 38.21 | 37.54 | 37.72 | 37.72 | qfq | 1,098,912 | 41,575,178 | -1.13% |
| 2024-09-10 | 38.32 | 39.01 | 37.46 | 38.15 | 38.15 | qfq | 1,197,592 | 45,520,842 | -1.50% |
| 2024-09-09 | 37.31 | 39.50 | 37.14 | 38.73 | 38.73 | qfq | 2,251,648 | 86,799,467 | 3.42% |
| 2024-09-06 | 38.79 | 38.79 | 37.30 | 37.45 | 37.45 | qfq | 1,029,003 | 38,842,740 | -2.95% |
| 2024-09-05 | 37.90 | 38.79 | 37.90 | 38.59 | 38.59 | qfq | 1,096,681 | 42,104,290 | 1.85% |
| 2024-09-04 | 38.58 | 39.03 | 37.71 | 37.89 | 37.89 | qfq | 1,187,270 | 45,511,414 | -0.58% |
| 2024-09-03 | 37.72 | 39.18 | 37.60 | 38.11 | 38.11 | qfq | 1,152,558 | 44,362,780 | 0.85% |
| 2024-09-02 | 40.01 | 40.30 | 37.73 | 37.79 | 37.79 | qfq | 1,899,843 | 73,244,791 | -5.64% |
| 2024-08-30 | 41.36 | 41.78 | 39.80 | 40.05 | 40.05 | qfq | 3,001,218 | 121,958,593 | -2.29% |
| 2024-08-29 | 40.32 | 41.20 | 39.30 | 40.99 | 40.99 | qfq | 946,762 | 38,361,818 | 2.07% |
| 2024-08-28 | 39.30 | 40.55 | 39.01 | 40.16 | 40.16 | qfq | 817,608 | 32,660,233 | 2.08% |
| 2024-08-27 | 38.65 | 39.50 | 37.72 | 39.34 | 39.34 | qfq | 1,224,275 | 47,415,204 | 1.03% |
| 2024-08-26 | 39.81 | 41.98 | 38.73 | 38.94 | 38.94 | qfq | 1,995,228 | 79,487,337 | -2.04% |
| 2024-08-23 | 39.25 | 40.20 | 38.70 | 39.75 | 39.75 | qfq | 875,360 | 34,669,075 | 1.98% |
| 2024-08-22 | 39.37 | 39.85 | 38.93 | 38.98 | 38.98 | qfq | 906,835 | 35,615,327 | -0.97% |
| 2024-08-21 | 39.62 | 40.15 | 39.02 | 39.36 | 39.36 | qfq | 611,992 | 24,222,366 | -0.71% |
| 2024-08-20 | 41.79 | 41.79 | 39.30 | 39.64 | 39.64 | qfq | 1,354,015 | 54,371,454 | -4.30% |
| 2024-08-19 | 41.10 | 42.70 | 41.01 | 41.42 | 41.42 | qfq | 1,224,769 | 51,101,737 | -0.89% |
| 2024-08-16 | 41.26 | 42.50 | 40.90 | 41.79 | 41.79 | qfq | 1,703,288 | 71,191,756 | 1.28% |
| 2024-08-15 | 39.46 | 42.07 | 38.60 | 41.26 | 41.26 | qfq | 2,909,051 | 118,722,692 | 5.99% |
| 2024-08-14 | 40.46 | 40.46 | 38.82 | 38.93 | 38.93 | qfq | 1,141,475 | 44,895,961 | -3.78% |
| 2024-08-13 | 40.60 | 40.60 | 39.66 | 40.46 | 40.46 | qfq | 1,006,491 | 40,265,845 | -0.44% |
| 2024-08-12 | 40.51 | 40.69 | 39.88 | 40.64 | 40.64 | qfq | 1,385,385 | 55,765,771 | 0.32% |
| 2024-08-09 | 41.84 | 42.31 | 40.50 | 40.51 | 40.51 | qfq | 1,120,112 | 46,037,501 | -3.18% |
| 2024-08-08 | 41.74 | 42.44 | 41.03 | 41.84 | 41.84 | qfq | 831,991 | 34,747,732 | -0.10% |
| 2024-08-07 | 43.03 | 43.68 | 41.80 | 41.88 | 41.88 | qfq | 1,276,724 | 54,257,346 | -3.46% |
| 2024-08-06 | 43.47 | 43.77 | 42.86 | 43.38 | 43.38 | qfq | 1,032,937 | 44,722,671 | 0.70% |
| 2024-08-05 | 43.77 | 44.95 | 42.90 | 43.08 | 43.08 | qfq | 1,413,919 | 61,889,343 | -1.49% |
| 2024-08-02 | 43.53 | 45.05 | 43.51 | 43.73 | 43.73 | qfq | 1,211,367 | 53,625,764 | -0.09% |
| 2024-08-01 | 44.70 | 45.06 | 43.55 | 43.77 | 43.77 | qfq | 1,079,791 | 47,676,353 | -2.08% |
| 2024-07-31 | 41.43 | 44.78 | 41.04 | 44.70 | 44.70 | qfq | 2,275,096 | 98,029,661 | 7.94% |
| 2024-07-30 | 41.20 | 41.53 | 40.19 | 41.41 | 41.41 | qfq | 1,266,071 | 51,849,936 | 0.27% |
| 2024-07-29 | 42.10 | 42.10 | 40.86 | 41.30 | 41.30 | qfq | 1,092,577 | 45,127,783 | -1.67% |
| 2024-07-26 | 41.90 | 42.65 | 41.57 | 42.00 | 42.00 | qfq | 985,340 | 41,407,937 | -0.24% |
| 2024-07-25 | 41.65 | 42.63 | 41.52 | 42.10 | 42.10 | qfq | 997,919 | 41,970,153 | 0.17% |
| 2024-07-24 | 43.97 | 43.97 | 41.84 | 42.03 | 42.03 | qfq | 1,256,461 | 53,393,739 | -4.33% |
| 2024-07-23 | 45.42 | 45.61 | 43.73 | 43.93 | 43.93 | qfq | 880,944 | 39,439,663 | -3.66% |
| 2024-07-22 | 44.60 | 46.55 | 44.59 | 45.60 | 45.60 | qfq | 1,746,651 | 79,835,001 | 1.51% |
| 2024-07-19 | 44.99 | 45.78 | 44.40 | 44.92 | 44.92 | qfq | 1,375,227 | 62,107,940 | -1.06% |
| 2024-07-18 | 43.97 | 45.44 | 42.81 | 45.40 | 45.40 | qfq | 1,707,182 | 76,041,464 | 4.08% |
| 2024-07-17 | 43.17 | 44.37 | 42.71 | 43.62 | 43.62 | qfq | 1,137,293 | 49,553,800 | 1.18% |
| 2024-07-16 | 43.90 | 44.12 | 42.81 | 43.11 | 43.11 | qfq | 1,206,505 | 52,194,936 | -1.03% |
| 2024-07-15 | 44.55 | 44.99 | 43.41 | 43.56 | 43.56 | qfq | 724,525 | 32,019,864 | -2.85% |
| 2024-07-12 | 44.90 | 45.67 | 44.53 | 44.84 | 44.84 | qfq | 856,326 | 38,610,733 | 0.34% |
| 2024-07-11 | 44.10 | 45.31 | 43.93 | 44.69 | 44.69 | qfq | 1,018,166 | 45,574,214 | 2.24% |
| 2024-07-10 | 42.30 | 44.69 | 42.11 | 43.71 | 43.71 | qfq | 2,065,405 | 90,464,138 | 2.61% |
| 2024-07-09 | 43.37 | 43.62 | 41.89 | 42.60 | 42.60 | qfq | 2,156,650 | 91,688,335 | -1.93% |
| 2024-07-08 | 45.09 | 45.71 | 43.05 | 43.44 | 43.44 | qfq | 1,448,647 | 63,626,854 | -4.53% |
| 2024-07-05 | 43.72 | 45.69 | 43.30 | 45.50 | 45.50 | qfq | 1,551,764 | 69,196,118 | 4.07% |
| 2024-07-04 | 45.58 | 45.88 | 43.45 | 43.72 | 43.72 | qfq | 1,859,008 | 82,389,841 | -4.06% |
| 2024-07-03 | 46.82 | 47.58 | 45.54 | 45.57 | 45.57 | qfq | 1,288,568 | 59,931,927 | -3.51% |
| 2024-07-02 | 47.99 | 47.99 | 46.92 | 47.23 | 47.23 | qfq | 1,274,984 | 60,365,442 | -1.46% |
| 2024-07-01 | 47.05 | 48.50 | 45.71 | 47.93 | 47.93 | qfq | 1,181,769 | 55,766,616 | 1.10% |
| 2024-06-28 | 49.05 | 50.44 | 47.07 | 47.41 | 47.41 | qfq | 1,430,443 | 69,880,851 | -4.20% |
| 2024-06-27 | 50.12 | 50.25 | 49.02 | 49.49 | 49.49 | qfq | 827,284 | 41,081,909 | -1.14% |
| 2024-06-26 | 49.31 | 50.98 | 48.86 | 50.06 | 50.06 | qfq | 1,052,724 | 52,502,597 | 0.64% |
| 2024-06-25 | 50.01 | 50.49 | 49.34 | 49.74 | 49.74 | qfq | 1,104,850 | 55,187,924 | 0.12% |
| 2024-06-24 | 51.20 | 51.20 | 49.41 | 49.68 | 49.68 | qfq | 1,229,293 | 61,568,147 | -2.95% |
| 2024-06-21 | 51.30 | 52.25 | 50.91 | 51.19 | 51.19 | qfq | 1,073,673 | 55,356,123 | -0.33% |
| 2024-06-20 | 50.65 | 51.93 | 50.65 | 51.36 | 51.36 | qfq | 1,277,892 | 65,640,106 | 0.96% |
| 2024-06-19 | 50.50 | 51.25 | 50.16 | 50.87 | 50.87 | qfq | 1,238,339 | 62,741,606 | 0.18% |
| 2024-06-18 | 51.50 | 51.80 | 50.70 | 50.78 | 50.78 | qfq | 1,239,389 | 63,414,177 | -0.70% |
| 2024-06-17 | 51.69 | 51.92 | 50.91 | 51.14 | 51.14 | qfq | 1,122,911 | 57,693,067 | -0.87% |
| 2024-06-14 | 52.12 | 52.43 | 50.45 | 51.59 | 51.59 | qfq | 2,623,242 | 134,750,029 | -1.38% |
| 2024-06-13 | 53.21 | 53.21 | 51.09 | 52.31 | 52.31 | qfq | 2,182,329 | 113,409,488 | -0.93% |
| 2024-06-12 | 50.60 | 53.24 | 50.16 | 52.80 | 52.80 | qfq | 3,905,522 | 203,513,611 | 6.37% |
| 2024-06-11 | 48.00 | 49.98 | 47.07 | 49.64 | 49.64 | qfq | 2,202,775 | 107,691,641 | 3.59% |
| 2024-06-07 | 49.42 | 49.87 | 46.77 | 47.92 | 47.92 | qfq | 2,335,421 | 112,636,531 | -2.40% |
| 2024-06-06 | 50.87 | 51.64 | 49.10 | 49.10 | 49.10 | qfq | 1,425,359 | 70,923,970 | -4.16% |
| 2024-06-05 | 50.73 | 51.66 | 50.39 | 51.23 | 51.23 | qfq | 1,294,049 | 66,305,413 | 0.73% |
| 2024-06-04 | 50.48 | 51.44 | 50.15 | 50.86 | 50.86 | qfq | 1,245,193 | 63,210,665 | 0.69% |
| 2024-06-03 | 50.30 | 50.79 | 49.53 | 50.51 | 50.51 | qfq | 2,138,939 | 107,176,255 | 0.68% |
| 2024-05-31 | 50.25 | 51.29 | 49.11 | 50.17 | 50.17 | qfq | 2,866,979 | 143,350,870 | 0.34% |
| 2024-05-30 | 51.18 | 51.58 | 49.47 | 50.00 | 50.00 | qfq | 2,694,499 | 135,166,585 | -2.31% |
| 2024-05-29 | 52.07 | 53.23 | 51.00 | 51.18 | 51.18 | qfq | 1,354,223 | 70,199,868 | -2.74% |
| 2024-05-28 | 53.23 | 53.39 | 52.11 | 52.62 | 52.62 | qfq | 996,106 | 52,482,323 | -0.44% |
| 2024-05-27 | 53.29 | 53.35 | 51.60 | 52.85 | 52.85 | qfq | 1,275,427 | 66,957,570 | 0.36% |
| 2024-05-24 | 53.35 | 53.90 | 52.49 | 52.66 | 52.66 | qfq | 845,963 | 44,861,596 | -1.27% |
| 2024-05-23 | 54.93 | 55.39 | 53.00 | 53.34 | 53.34 | qfq | 1,322,363 | 71,037,968 | -3.30% |
| 2024-05-22 | 55.52 | 55.78 | 54.42 | 55.16 | 55.16 | qfq | 1,193,353 | 65,632,353 | -0.65% |
| 2024-05-21 | 56.05 | 57.47 | 55.27 | 55.52 | 55.52 | qfq | 1,365,450 | 76,481,974 | -1.12% |
| 2024-05-20 | 55.94 | 57.19 | 55.26 | 56.15 | 56.15 | qfq | 1,076,203 | 60,627,297 | 0.74% |
| 2024-05-17 | 56.99 | 57.48 | 54.84 | 55.74 | 55.74 | qfq | 1,477,393 | 82,499,832 | -1.68% |
| 2024-05-16 | 56.16 | 58.00 | 55.85 | 56.69 | 56.69 | qfq | 1,532,534 | 87,557,034 | 1.23% |
| 2024-05-15 | 56.60 | 57.27 | 55.50 | 56.00 | 56.00 | qfq | 1,223,821 | 68,774,187 | -2.22% |
| 2024-05-14 | 57.59 | 57.81 | 56.04 | 57.27 | 57.27 | qfq | 1,753,734 | 99,838,303 | 0.63% |
| 2024-05-13 | 58.90 | 59.94 | 56.50 | 56.91 | 56.91 | qfq | 2,255,428 | 130,067,025 | -3.54% |
| 2024-05-10 | 61.49 | 61.98 | 58.92 | 59.00 | 59.00 | qfq | 1,775,550 | 106,459,032 | -4.08% |
| 2024-05-09 | 60.15 | 63.15 | 60.15 | 61.51 | 61.51 | qfq | 2,940,988 | 181,606,691 | 2.86% |
| 2024-05-08 | 60.00 | 61.52 | 58.80 | 59.80 | 59.80 | qfq | 3,674,492 | 220,311,452 | 3.64% |
| 2024-05-07 | 57.44 | 58.19 | 56.53 | 57.70 | 57.70 | qfq | 2,071,902 | 118,908,324 | 0.65% |
| 2024-05-06 | 59.86 | 60.09 | 57.20 | 57.33 | 57.33 | qfq | 2,423,355 | 141,069,805 | -1.49% |
| 2024-04-30 | 57.44 | 58.82 | 56.33 | 58.20 | 58.20 | qfq | 2,293,923 | 132,124,018 | 1.32% |
| 2024-04-29 | 52.06 | 57.58 | 52.06 | 57.44 | 57.44 | qfq | 3,200,915 | 178,922,743 | 9.62% |
| 2024-04-26 | 51.99 | 53.21 | 50.30 | 52.40 | 52.40 | qfq | 2,780,067 | 144,368,120 | -1.71% |
| 2024-04-25 | 53.44 | 55.18 | 53.03 | 53.31 | 53.31 | qfq | 1,101,100 | 59,433,864 | -1.20% |
| 2024-04-24 | 53.56 | 55.09 | 52.62 | 53.96 | 53.96 | qfq | 1,252,979 | 67,866,752 | 0.75% |
| 2024-04-23 | 52.61 | 54.44 | 52.20 | 53.56 | 53.56 | qfq | 1,255,540 | 66,753,040 | 1.77% |
| 2024-04-22 | 52.24 | 54.49 | 51.05 | 52.63 | 52.63 | qfq | 1,808,181 | 95,973,363 | 1.56% |
| 2024-04-19 | 53.33 | 53.33 | 51.70 | 51.82 | 51.82 | qfq | 935,223 | 49,065,396 | -2.23% |
| 2024-04-18 | 54.02 | 54.98 | 52.50 | 53.00 | 53.00 | qfq | 1,279,997 | 68,607,629 | -1.67% |
| 2024-04-17 | 54.01 | 55.20 | 53.60 | 53.90 | 53.90 | qfq | 1,339,003 | 72,544,386 | 0.56% |
| 2024-04-16 | 54.30 | 54.81 | 53.13 | 53.60 | 53.60 | qfq | 1,494,904 | 80,757,902 | -1.45% |
| 2024-04-15 | 53.90 | 55.34 | 52.82 | 54.39 | 54.39 | qfq | 1,899,213 | 103,038,717 | 0.55% |
| 2024-04-12 | 56.17 | 56.55 | 53.80 | 54.09 | 54.09 | qfq | 1,921,750 | 105,266,939 | -3.93% |
| 2024-04-11 | 57.68 | 57.81 | 56.17 | 56.30 | 56.30 | qfq | 789,624 | 44,755,424 | -2.22% |
| 2024-04-10 | 58.50 | 58.50 | 57.08 | 57.58 | 57.58 | qfq | 939,292 | 54,263,640 | -1.59% |
| 2024-04-09 | 56.02 | 58.60 | 56.01 | 58.51 | 58.51 | qfq | 1,439,527 | 83,073,183 | 3.81% |
| 2024-04-08 | 58.00 | 58.62 | 56.27 | 56.36 | 56.36 | qfq | 1,180,025 | 67,639,431 | -4.43% |
| 2024-04-03 | 59.18 | 59.36 | 58.68 | 58.97 | 58.97 | qfq | 640,329 | 37,749,126 | -0.35% |
| 2024-04-02 | 59.59 | 59.59 | 58.58 | 59.18 | 59.18 | qfq | 1,194,888 | 70,583,408 | -0.24% |
| 2024-04-01 | 59.14 | 60.06 | 58.58 | 59.32 | 59.32 | qfq | 1,291,876 | 76,614,346 | 0.30% |
| 2024-03-29 | 59.13 | 59.68 | 58.82 | 59.14 | 59.14 | qfq | 718,136 | 42,472,275 | -0.44% |
| 2024-03-28 | 58.19 | 59.86 | 57.81 | 59.40 | 59.40 | qfq | 1,279,060 | 75,622,959 | 2.04% |
| 2024-03-27 | 60.58 | 61.00 | 58.14 | 58.21 | 58.21 | qfq | 1,553,045 | 91,553,159 | -3.91% |
| 2024-03-26 | 60.75 | 61.64 | 60.00 | 60.58 | 60.58 | qfq | 1,408,408 | 85,608,418 | 0.10% |
| 2024-03-25 | 62.48 | 62.97 | 60.42 | 60.52 | 60.52 | qfq | 1,393,865 | 85,445,549 | -3.14% |
| 2024-03-22 | 64.19 | 65.30 | 62.16 | 62.48 | 62.48 | qfq | 1,623,678 | 102,993,834 | -3.15% |
| 2024-03-21 | 66.96 | 67.26 | 64.39 | 64.51 | 64.51 | qfq | 1,858,180 | 121,249,046 | -4.12% |
| 2024-03-20 | 67.36 | 67.90 | 66.15 | 67.28 | 67.28 | qfq | 1,398,343 | 93,501,918 | -0.40% |
| 2024-03-19 | 68.68 | 69.68 | 67.55 | 67.55 | 67.55 | qfq | 1,022,941 | 69,798,211 | -1.87% |
| 2024-03-18 | 68.38 | 68.97 | 67.67 | 68.84 | 68.84 | qfq | 1,160,578 | 79,320,746 | 0.61% |
| 2024-03-15 | 68.00 | 68.99 | 67.53 | 68.42 | 68.42 | qfq | 1,560,883 | 106,437,769 | 0.00% |
| 2024-03-14 | 72.00 | 72.77 | 68.23 | 68.42 | 68.42 | qfq | 1,441,629 | 100,587,201 | -2.94% |
| 2024-03-13 | 70.65 | 71.36 | 69.61 | 70.49 | 70.49 | qfq | 1,123,563 | 78,980,465 | -0.20% |
| 2024-03-12 | 70.15 | 70.80 | 69.27 | 70.63 | 70.63 | qfq | 1,404,514 | 98,384,665 | 0.76% |
| 2024-03-11 | 68.26 | 70.54 | 68.26 | 70.10 | 70.10 | qfq | 1,334,882 | 92,630,407 | 1.55% |
| 2024-03-08 | 70.01 | 71.49 | 68.10 | 69.03 | 69.03 | qfq | 1,987,274 | 137,101,988 | -2.36% |
| 2024-03-07 | 71.00 | 72.43 | 69.88 | 70.70 | 70.70 | qfq | 1,910,275 | 135,543,681 | -1.44% |
| 2024-03-06 | 70.58 | 74.43 | 69.79 | 71.73 | 71.73 | qfq | 2,378,574 | 171,566,601 | 1.63% |
| 2024-03-05 | 69.86 | 71.00 | 68.76 | 70.58 | 70.58 | qfq | 1,899,291 | 133,336,292 | 0.61% |
| 2024-03-04 | 68.84 | 70.98 | 68.33 | 70.15 | 70.15 | qfq | 2,662,617 | 186,439,741 | 1.73% |
| 2024-03-01 | 71.38 | 71.38 | 68.22 | 68.96 | 68.96 | qfq | 3,212,687 | 222,026,826 | -3.58% |
| 2024-02-29 | 69.53 | 72.33 | 69.28 | 71.52 | 71.52 | qfq | 4,221,371 | 300,454,313 | 0.77% |
| 2024-02-28 | 72.14 | 73.89 | 70.51 | 70.97 | 70.97 | qfq | 3,246,172 | 234,468,862 | -0.95% |
| 2024-02-27 | 71.11 | 71.72 | 69.51 | 71.65 | 71.65 | qfq | 2,361,170 | 166,507,580 | 0.10% |
| 2024-02-26 | 73.37 | 74.26 | 70.37 | 71.58 | 71.58 | qfq | 1,958,727 | 140,638,683 | -2.56% |
| 2024-02-23 | 71.75 | 73.70 | 71.45 | 73.46 | 73.46 | qfq | 1,742,879 | 126,413,604 | 2.31% |
| 2024-02-22 | 71.87 | 72.83 | 70.18 | 71.80 | 71.80 | qfq | 1,887,149 | 134,464,559 | -0.97% |
| 2024-02-21 | 69.66 | 74.76 | 67.50 | 72.50 | 72.50 | qfq | 2,629,588 | 189,161,286 | 3.93% |
| 2024-02-20 | 71.47 | 73.10 | 69.37 | 69.76 | 69.76 | qfq | 2,748,827 | 193,697,575 | -3.27% |
| 2024-02-19 | 75.62 | 75.62 | 71.20 | 72.12 | 72.12 | qfq | 3,199,324 | 232,058,017 | -2.66% |
| 2024-02-08 | 79.13 | 82.78 | 72.00 | 74.09 | 74.09 | qfq | 4,913,884 | 382,268,356 | -7.21% |
| 2024-02-07 | 77.00 | 79.85 | 69.88 | 79.85 | 79.85 | qfq | 5,172,036 | 388,344,150 | 17.43% |
| 2024-02-06 | 63.51 | 69.60 | 60.00 | 68.00 | 68.00 | qfq | 4,362,487 | 280,979,415 | 7.07% |
| 2024-02-05 | 66.64 | 67.24 | 60.21 | 63.51 | 63.51 | qfq | 3,458,118 | 217,807,057 | -4.41% |
| 2024-02-02 | 68.95 | 70.70 | 64.65 | 66.44 | 66.44 | qfq | 2,768,834 | 186,613,043 | -2.95% |
| 2024-02-01 | 68.38 | 70.88 | 66.85 | 68.46 | 68.46 | qfq | 1,923,007 | 132,777,827 | -0.41% |
| 2024-01-31 | 66.48 | 71.59 | 66.00 | 68.74 | 68.74 | qfq | 2,728,909 | 187,788,910 | 2.83% |
| 2024-01-30 | 67.32 | 69.70 | 65.82 | 66.85 | 66.85 | qfq | 2,060,745 | 139,529,518 | -0.70% |
| 2024-01-29 | 71.99 | 71.99 | 65.80 | 67.32 | 67.32 | qfq | 5,499,325 | 375,884,418 | -12.34% |
| 2024-01-26 | 80.84 | 81.65 | 65.79 | 76.80 | 76.80 | qfq | 4,941,594 | 358,527,551 | -5.36% |
| 2024-01-25 | 77.95 | 81.66 | 77.09 | 81.15 | 81.15 | qfq | 1,302,912 | 104,234,813 | 4.04% |
| 2024-01-24 | 77.70 | 79.44 | 75.96 | 78.00 | 78.00 | qfq | 1,261,538 | 97,316,897 | 0.00% |
| 2024-01-23 | 73.12 | 79.24 | 73.12 | 78.00 | 78.00 | qfq | 1,800,610 | 138,352,573 | 5.41% |
| 2024-01-22 | 79.21 | 80.48 | 73.95 | 74.00 | 74.00 | qfq | 1,728,519 | 131,669,016 | -7.59% |
| 2024-01-19 | 78.23 | 81.16 | 78.00 | 80.08 | 80.08 | qfq | 1,230,258 | 98,946,515 | 2.67% |
| 2024-01-18 | 78.00 | 79.87 | 76.45 | 78.00 | 78.00 | qfq | 1,398,406 | 108,527,032 | 0.00% |
| 2024-01-17 | 83.90 | 83.90 | 78.00 | 78.00 | 78.00 | qfq | 1,387,034 | 110,797,352 | -6.13% |
| 2024-01-16 | 82.59 | 83.68 | 80.74 | 83.09 | 83.09 | qfq | 1,476,069 | 121,681,623 | 1.74% |
| 2024-01-15 | 83.03 | 83.20 | 79.38 | 81.67 | 81.67 | qfq | 1,999,407 | 162,498,667 | -2.82% |
| 2024-01-12 | 78.16 | 84.04 | 78.05 | 84.04 | 84.04 | qfq | 2,602,820 | 212,122,786 | 6.98% |
| 2024-01-11 | 78.65 | 79.24 | 77.90 | 78.56 | 78.56 | qfq | 1,218,347 | 95,561,518 | -0.36% |
| 2024-01-10 | 80.00 | 80.42 | 78.35 | 78.84 | 78.84 | qfq | 856,884 | 68,001,604 | -1.76% |
| 2024-01-09 | 79.79 | 81.75 | 78.01 | 80.25 | 80.25 | qfq | 1,478,280 | 118,644,462 | 0.33% |
| 2024-01-08 | 82.05 | 82.11 | 79.87 | 79.99 | 79.99 | qfq | 1,365,700 | 110,525,896 | -2.37% |
| 2024-01-05 | 84.99 | 85.64 | 81.00 | 81.93 | 81.93 | qfq | 2,638,606 | 216,953,696 | -4.23% |
| 2024-01-04 | 87.38 | 87.38 | 83.95 | 85.55 | 85.55 | qfq | 1,348,875 | 114,840,279 | -1.41% |
| 2024-01-03 | 87.43 | 87.71 | 86.12 | 86.77 | 86.77 | qfq | 1,123,149 | 97,738,089 | -0.28% |
| 2024-01-02 | 86.66 | 87.86 | 85.36 | 87.01 | 87.01 | qfq | 1,636,784 | 142,260,897 | 1.15% |
| 2023-12-29 | 85.62 | 87.87 | 84.88 | 86.02 | 86.02 | qfq | 1,575,724 | 136,585,204 | 0.61% |
| 2023-12-28 | 85.29 | 87.25 | 83.58 | 85.50 | 85.50 | qfq | 1,965,479 | 168,889,459 | 1.06% |
| 2023-12-27 | 85.44 | 86.32 | 84.00 | 84.60 | 84.60 | qfq | 2,045,848 | 173,700,389 | -0.84% |
| 2023-12-26 | 85.40 | 86.87 | 85.00 | 85.32 | 85.32 | qfq | 1,750,644 | 150,429,269 | -0.04% |
| 2023-12-25 | 85.47 | 86.77 | 84.97 | 85.35 | 85.35 | qfq | 2,345,023 | 201,048,619 | 0.25% |
| 2023-12-22 | 84.93 | 86.17 | 84.66 | 85.14 | 85.14 | qfq | 2,065,621 | 176,497,506 | -0.01% |
| 2023-12-21 | 84.26 | 86.17 | 84.26 | 85.15 | 85.15 | qfq | 2,765,174 | 236,609,962 | -0.15% |
| 2023-12-20 | 85.81 | 87.02 | 84.68 | 85.28 | 85.28 | qfq | 1,952,450 | 166,844,757 | -1.02% |
| 2023-12-19 | 86.80 | 88.24 | 85.45 | 86.16 | 86.16 | qfq | 2,414,081 | 208,223,115 | -1.26% |
| 2023-12-18 | 87.27 | 89.98 | 86.67 | 87.26 | 87.26 | qfq | 1,975,757 | 173,857,496 | -0.35% |
| 2023-12-15 | 88.66 | 90.35 | 87.53 | 87.57 | 87.57 | qfq | 2,251,436 | 199,091,490 | -1.27% |
| 2023-12-14 | 89.32 | 90.98 | 88.47 | 88.70 | 88.70 | qfq | 2,234,060 | 199,130,436 | -0.64% |
| 2023-12-13 | 90.92 | 91.20 | 88.68 | 89.27 | 89.27 | qfq | 3,506,201 | 313,713,459 | -1.71% |
| 2023-12-12 | 94.30 | 95.48 | 90.18 | 90.82 | 90.82 | qfq | 5,087,840 | 466,795,649 | -4.06% |
| 2023-12-11 | 94.80 | 97.09 | 94.20 | 94.66 | 94.66 | qfq | 5,079,083 | 485,046,853 | -0.18% |
| 2023-12-08 | 96.90 | 100.52 | 94.83 | 94.83 | 94.83 | qfq | 11,787,049 | 1,152,106,829 | -2.93% |
| 2023-12-07 | 101.20 | 106.68 | 96.68 | 97.69 | 97.69 | qfq | 8,756,339 | 872,930,697 | -3.09% |
| 2023-12-06 | 100.22 | 104.23 | 99.00 | 100.81 | 100.81 | qfq | 4,426,971 | 451,018,161 | 1.32% |
| 2023-12-05 | 97.50 | 101.43 | 95.88 | 99.50 | 99.50 | qfq | 4,230,947 | 421,954,067 | 1.76% |
| 2023-12-04 | 93.34 | 98.05 | 93.33 | 97.78 | 97.78 | qfq | 3,989,933 | 384,784,699 | 4.02% |
| 2023-12-01 | 94.40 | 95.38 | 92.00 | 94.00 | 94.00 | qfq | 4,644,694 | 435,090,842 | -0.31% |
| 2023-11-30 | 96.37 | 96.65 | 93.78 | 94.29 | 94.29 | qfq | 4,299,584 | 408,348,283 | -1.03% |
| 2023-11-29 | 93.69 | 97.98 | 93.00 | 95.27 | 95.27 | qfq | 5,281,009 | 507,522,273 | 2.46% |
| 2023-11-28 | 94.39 | 99.58 | 92.65 | 92.98 | 92.98 | qfq | 4,824,959 | 467,836,646 | -1.57% |
| 2023-11-27 | 92.99 | 95.69 | 92.60 | 94.46 | 94.46 | qfq | 4,274,843 | 402,805,079 | 2.13% |
| 2023-11-24 | 93.10 | 93.35 | 91.43 | 92.49 | 92.49 | qfq | 1,621,321 | 150,495,974 | -0.55% |
| 2023-11-23 | 91.01 | 93.25 | 89.95 | 93.00 | 93.00 | qfq | 2,074,006 | 190,062,749 | 2.19% |
| 2023-11-22 | 89.00 | 91.86 | 87.45 | 91.01 | 91.01 | qfq | 1,970,235 | 178,980,379 | 2.95% |
| 2023-11-21 | 87.95 | 90.20 | 86.81 | 88.40 | 88.40 | qfq | 1,986,562 | 175,464,064 | -0.57% |
| 2023-11-20 | 86.78 | 89.21 | 85.50 | 88.91 | 88.91 | qfq | 1,746,863 | 153,833,844 | 1.84% |
| 2023-11-17 | 85.02 | 87.48 | 84.00 | 87.30 | 87.30 | qfq | 1,405,931 | 120,468,116 | 2.14% |
| 2023-11-16 | 83.48 | 85.80 | 83.24 | 85.47 | 85.47 | qfq | 1,186,630 | 100,637,733 | 2.02% |
| 2023-11-15 | 83.97 | 85.40 | 83.63 | 83.78 | 83.78 | qfq | 1,277,934 | 108,144,452 | -0.88% |
| 2023-11-14 | 82.30 | 84.64 | 80.36 | 84.52 | 84.52 | qfq | 2,435,172 | 201,994,837 | 3.19% |
| 2023-11-13 | 82.95 | 83.64 | 80.11 | 81.91 | 81.91 | qfq | 1,587,374 | 129,106,109 | -1.61% |
| 2023-11-10 | 84.68 | 84.68 | 82.52 | 83.25 | 83.25 | qfq | 722,130 | 59,964,345 | -0.59% |
| 2023-11-09 | 84.84 | 84.90 | 83.13 | 83.74 | 83.74 | qfq | 1,557,009 | 131,087,107 | -0.13% |
| 2023-11-08 | 84.36 | 86.25 | 83.14 | 83.85 | 83.85 | qfq | 1,794,194 | 152,717,009 | -1.29% |
| 2023-11-07 | 82.74 | 85.66 | 82.74 | 84.95 | 84.95 | qfq | 2,813,448 | 237,799,449 | 2.61% |
| 2023-11-06 | 80.10 | 83.50 | 80.10 | 82.79 | 82.79 | qfq | 2,242,652 | 185,688,331 | 3.47% |
| 2023-11-03 | 78.19 | 81.00 | 77.68 | 80.01 | 80.01 | qfq | 2,033,759 | 162,106,448 | 2.01% |
| 2023-11-02 | 79.85 | 79.99 | 77.75 | 78.43 | 78.43 | qfq | 1,565,381 | 123,303,250 | -2.15% |
| 2023-11-01 | 82.44 | 82.65 | 77.63 | 80.15 | 80.15 | qfq | 2,438,852 | 194,190,487 | -2.90% |
| 2023-10-31 | 80.76 | 84.00 | 79.31 | 82.54 | 82.54 | qfq | 2,899,623 | 239,024,541 | 2.20% |
| 2023-10-30 | 80.92 | 81.88 | 79.50 | 80.76 | 80.76 | qfq | 1,769,184 | 143,364,784 | -1.15% |
| 2023-10-27 | 80.60 | 83.20 | 79.18 | 81.70 | 81.70 | qfq | 1,572,308 | 128,083,591 | 1.84% |
| 2023-10-26 | 79.42 | 80.80 | 78.48 | 80.22 | 80.22 | qfq | 1,342,192 | 107,361,610 | 0.27% |
| 2023-10-25 | 79.03 | 80.58 | 78.11 | 80.00 | 80.00 | qfq | 1,131,234 | 90,264,068 | 0.25% |
| 2023-10-24 | 77.46 | 80.57 | 75.50 | 79.80 | 79.80 | qfq | 1,627,793 | 128,358,865 | 4.59% |
| 2023-10-23 | 78.65 | 78.65 | 75.00 | 76.30 | 76.30 | qfq | 1,082,879 | 82,727,617 | -2.99% |
| 2023-10-20 | 79.00 | 79.38 | 76.60 | 78.65 | 78.65 | qfq | 1,190,788 | 92,895,268 | 1.04% |
| 2023-10-19 | 77.95 | 78.15 | 76.20 | 77.84 | 77.84 | qfq | 1,368,611 | 105,577,596 | -0.21% |
| 2023-10-18 | 77.00 | 79.00 | 76.10 | 78.00 | 78.00 | qfq | 930,268 | 72,153,648 | 0.55% |
| 2023-10-17 | 78.37 | 78.37 | 76.61 | 77.57 | 77.57 | qfq | 814,825 | 62,958,043 | -0.36% |
| 2023-10-16 | 78.72 | 78.73 | 76.48 | 77.85 | 77.85 | qfq | 778,234 | 60,239,374 | -1.14% |
| 2023-10-13 | 78.77 | 80.02 | 77.22 | 78.75 | 78.75 | qfq | 2,729,390 | 212,982,255 | -1.91% |
| 2023-10-12 | 77.00 | 80.79 | 76.80 | 80.28 | 80.28 | qfq | 3,189,738 | 253,052,266 | 4.35% |
| 2023-10-11 | 75.62 | 77.50 | 74.38 | 76.93 | 76.93 | qfq | 2,311,978 | 176,989,673 | 2.57% |
| 2023-10-10 | 74.46 | 75.62 | 73.06 | 75.00 | 75.00 | qfq | 2,250,100 | 168,235,525 | 0.54% |
| 2023-10-09 | 74.42 | 75.56 | 71.89 | 74.60 | 74.60 | qfq | 2,441,450 | 180,406,405 | -0.37% |
| 2023-09-28 | 75.23 | 75.79 | 73.50 | 74.88 | 74.88 | qfq | 3,541,755 | 265,044,882 | 0.47% |
| 2023-09-27 | 70.99 | 75.66 | 70.51 | 74.53 | 74.53 | qfq | 7,667,078 | 566,877,691 | 7.05% |
| 2023-09-26 | 69.02 | 70.52 | 68.01 | 69.62 | 69.62 | qfq | 2,004,882 | 140,021,510 | -0.19% |
| 2023-09-25 | 67.71 | 70.00 | 67.55 | 69.75 | 69.75 | qfq | 3,033,333 | 209,608,787 | 1.85% |
| 2023-09-22 | 66.01 | 68.69 | 65.72 | 68.48 | 68.48 | qfq | 1,674,542 | 113,124,580 | 3.85% |
| 2023-09-21 | 66.52 | 66.67 | 65.15 | 65.94 | 65.94 | qfq | 960,644 | 63,318,987 | -1.29% |
| 2023-09-20 | 68.46 | 69.03 | 66.66 | 66.80 | 66.80 | qfq | 1,125,552 | 75,916,454 | -2.84% |
| 2023-09-19 | 71.00 | 71.28 | 68.40 | 68.75 | 68.75 | qfq | 1,512,117 | 104,630,354 | -3.26% |
| 2023-09-18 | 69.50 | 72.89 | 69.43 | 71.07 | 71.07 | qfq | 3,448,247 | 246,933,037 | 1.80% |
| 2023-09-15 | 69.71 | 71.22 | 69.11 | 69.81 | 69.81 | qfq | 3,450,625 | 240,932,344 | 0.14% |
| 2023-09-14 | 67.70 | 70.27 | 67.03 | 69.71 | 69.71 | qfq | 3,088,415 | 214,264,059 | 2.98% |
| 2023-09-13 | 68.02 | 70.14 | 67.20 | 67.69 | 67.69 | qfq | 1,718,803 | 117,613,182 | -1.58% |
| 2023-09-12 | 68.55 | 71.29 | 68.04 | 68.78 | 68.78 | qfq | 4,623,251 | 323,721,945 | 1.09% |
| 2023-09-11 | 64.30 | 71.00 | 64.25 | 68.04 | 68.04 | qfq | 8,952,106 | 608,458,205 | -4.33% |
| 2023-09-08 | 71.55 | 72.20 | 71.12 | 71.12 | 71.12 | qfq | 401,169 | 28,687,608 | -0.70% |
| 2023-09-07 | 74.20 | 75.09 | 71.52 | 71.62 | 71.62 | qfq | 554,224 | 40,354,945 | -3.49% |
| 2023-09-06 | 76.50 | 76.89 | 74.00 | 74.21 | 74.21 | qfq | 510,027 | 38,011,899 | -3.47% |
| 2023-09-05 | 77.81 | 78.50 | 76.88 | 76.88 | 76.88 | qfq | 252,394 | 19,550,058 | -1.75% |
| 2023-09-04 | 77.90 | 78.54 | 77.78 | 78.25 | 78.25 | qfq | 254,559 | 19,888,418 | -0.03% |
| 2023-09-01 | 78.50 | 79.31 | 77.88 | 78.27 | 78.27 | qfq | 226,563 | 17,786,417 | -1.12% |
| 2023-08-31 | 79.16 | 80.55 | 77.50 | 79.16 | 79.16 | qfq | 427,487 | 33,673,070 | -1.32% |
| 2023-08-30 | 80.97 | 81.18 | 78.79 | 80.22 | 80.22 | qfq | 427,024 | 34,297,998 | 0.30% |
| 2023-08-29 | 78.03 | 80.39 | 77.61 | 79.98 | 79.98 | qfq | 627,296 | 49,496,761 | 1.07% |
| 2023-08-28 | 82.44 | 82.99 | 78.69 | 79.13 | 79.13 | qfq | 580,883 | 46,906,692 | 2.33% |
| 2023-08-25 | 76.58 | 79.62 | 76.58 | 77.33 | 77.33 | qfq | 354,849 | 27,679,913 | 0.43% |
| 2023-08-24 | 78.50 | 79.36 | 76.87 | 77.00 | 77.00 | qfq | 441,207 | 34,393,649 | -1.52% |
| 2023-08-23 | 79.99 | 80.90 | 77.80 | 78.19 | 78.19 | qfq | 299,427 | 23,777,534 | -2.26% |
| 2023-08-22 | 81.60 | 81.94 | 78.80 | 80.00 | 80.00 | qfq | 353,023 | 28,182,137 | -1.00% |
| 2023-08-21 | 80.07 | 81.49 | 79.85 | 80.81 | 80.81 | qfq | 272,288 | 22,058,262 | 0.91% |
| 2023-08-18 | 82.75 | 83.11 | 79.78 | 80.08 | 80.08 | qfq | 424,115 | 34,371,902 | -2.04% |
| 2023-08-17 | 83.00 | 83.15 | 80.80 | 81.75 | 81.75 | qfq | 288,364 | 23,615,388 | -1.68% |
| 2023-08-16 | 83.00 | 84.84 | 82.80 | 83.15 | 83.15 | qfq | 205,026 | 17,178,637 | -0.76% |
| 2023-08-15 | 82.99 | 84.17 | 82.10 | 83.79 | 83.79 | qfq | 235,766 | 19,623,985 | 1.17% |
| 2023-08-14 | 86.28 | 86.87 | 81.52 | 82.82 | 82.82 | qfq | 766,220 | 63,705,252 | -4.31% |
| 2023-08-11 | 87.69 | 90.44 | 86.50 | 86.55 | 86.55 | qfq | 683,632 | 59,922,193 | 0.44% |
| 2023-08-10 | 87.65 | 87.99 | 85.96 | 86.17 | 86.17 | qfq | 236,237 | 20,422,976 | -1.74% |
| 2023-08-09 | 87.01 | 89.78 | 85.46 | 87.70 | 87.70 | qfq | 456,857 | 39,876,462 | 0.03% |
| 2023-08-08 | 88.76 | 89.39 | 87.60 | 87.67 | 87.67 | qfq | 230,656 | 20,356,522 | -0.80% |
| 2023-08-07 | 91.54 | 92.33 | 88.03 | 88.38 | 88.38 | qfq | 346,772 | 30,886,811 | -3.37% |
| 2023-08-04 | 91.68 | 93.35 | 91.26 | 91.46 | 91.46 | qfq | 281,133 | 25,930,950 | -0.59% |
| 2023-08-03 | 88.31 | 92.49 | 87.90 | 92.00 | 92.00 | qfq | 786,725 | 71,500,066 | 4.39% |
| 2023-08-02 | 88.00 | 88.75 | 87.48 | 88.13 | 88.13 | qfq | 170,438 | 14,995,897 | -0.09% |
| 2023-08-01 | 87.00 | 89.30 | 86.80 | 88.21 | 88.21 | qfq | 272,997 | 24,004,376 | 1.00% |
| 2023-07-31 | 89.32 | 89.96 | 86.55 | 87.34 | 87.34 | qfq | 531,239 | 46,692,993 | -1.49% |
| 2023-07-28 | 88.60 | 89.52 | 87.72 | 88.66 | 88.66 | qfq | 203,183 | 18,023,150 | -0.36% |
| 2023-07-27 | 89.35 | 90.58 | 87.02 | 88.98 | 88.98 | qfq | 533,666 | 47,426,843 | 0.12% |
| 2023-07-26 | 88.99 | 89.42 | 87.89 | 88.87 | 88.87 | qfq | 273,552 | 24,231,801 | 0.36% |
| 2023-07-25 | 91.90 | 92.18 | 87.88 | 88.55 | 88.55 | qfq | 750,399 | 66,901,811 | -2.69% |
| 2023-07-24 | 94.49 | 96.27 | 90.00 | 91.00 | 91.00 | qfq | 804,773 | 73,800,874 | -3.77% |
| 2023-07-21 | 93.13 | 95.14 | 91.62 | 94.57 | 94.57 | qfq | 500,437 | 47,063,881 | 1.55% |
| 2023-07-20 | 92.36 | 94.37 | 90.90 | 93.13 | 93.13 | qfq | 418,337 | 38,857,642 | 1.74% |
| 2023-07-19 | 94.01 | 95.28 | 90.68 | 91.54 | 91.54 | qfq | 408,242 | 37,777,611 | -3.46% |
| 2023-07-18 | 93.70 | 95.33 | 92.48 | 94.82 | 94.82 | qfq | 453,038 | 42,694,698 | 0.82% |
| 2023-07-17 | 96.00 | 96.00 | 91.38 | 94.05 | 94.05 | qfq | 800,601 | 74,792,562 | -3.04% |