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
聚辰股份688123.SH
最近收盘价132.102026-07-17
最近交易日2026-07-17
成交量（股）15,716,204
成交额（元）2,256,260,615
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2026-04-27 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-24 | 2025-04-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.2 | — | — | — | 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 | 156.22 | 157.90 | 130.03 | 132.10 | 132.10 | qfq | 15,716,204 | 2,256,260,615 | -16.55% |
| 2026-07-16 | 166.36 | 174.89 | 156.30 | 158.29 | 158.29 | qfq | 12,204,079 | 2,019,153,824 | -8.67% |
| 2026-07-15 | 204.00 | 204.93 | 171.88 | 173.32 | 173.32 | qfq | 14,975,668 | 2,738,680,446 | -12.43% |
| 2026-07-14 | 186.55 | 199.00 | 184.02 | 197.93 | 197.93 | qfq | 11,544,311 | 2,214,641,629 | 6.99% |
| 2026-07-13 | 198.08 | 204.00 | 182.88 | 185.00 | 185.00 | qfq | 13,006,290 | 2,520,237,930 | -9.32% |
| 2026-07-10 | 218.02 | 235.99 | 204.01 | 204.01 | 204.01 | qfq | 17,419,192 | 3,791,054,003 | -6.04% |
| 2026-07-09 | 199.83 | 218.65 | 185.88 | 217.12 | 217.12 | qfq | 19,546,014 | 3,922,886,904 | 13.27% |
| 2026-07-08 | 205.80 | 216.70 | 190.02 | 191.69 | 191.69 | qfq | 17,613,069 | 3,581,374,776 | -9.81% |
| 2026-07-07 | 208.00 | 212.54 | 186.00 | 212.54 | 212.54 | qfq | 18,702,783 | 3,708,270,003 | -1.14% |
| 2026-07-06 | 210.12 | 221.50 | 197.77 | 214.99 | 214.99 | qfq | 18,047,275 | 3,824,727,847 | 5.39% |
| 2026-07-03 | 191.92 | 211.49 | 189.00 | 204.00 | 204.00 | qfq | 14,733,366 | 2,982,271,951 | 4.09% |
| 2026-07-02 | 199.60 | 210.39 | 191.03 | 195.99 | 195.99 | qfq | 16,464,917 | 3,313,102,878 | -8.84% |
| 2026-07-01 | 214.61 | 228.98 | 211.50 | 215.00 | 215.00 | qfq | 18,893,879 | 4,147,483,073 | 1.13% |
| 2026-06-30 | 206.98 | 219.80 | 195.51 | 212.60 | 212.60 | qfq | 19,296,332 | 4,022,300,872 | 5.25% |
| 2026-06-29 | 191.68 | 203.87 | 182.00 | 202.00 | 202.00 | qfq | 22,026,696 | 4,256,776,691 | 6.63% |
| 2026-06-26 | 190.00 | 200.00 | 184.58 | 189.44 | 189.44 | qfq | 23,794,386 | 4,556,224,336 | 0.87% |
| 2026-06-25 | 175.00 | 188.50 | 170.90 | 187.80 | 187.80 | qfq | 31,379,267 | 5,731,395,182 | 13.21% |
| 2026-06-24 | 134.89 | 165.88 | 134.00 | 165.88 | 165.88 | qfq | 26,665,797 | 4,078,433,700 | 20.00% |
| 2026-06-23 | 135.00 | 146.66 | 130.00 | 138.23 | 138.23 | qfq | 14,753,459 | 2,046,879,107 | 0.91% |
| 2026-06-22 | 138.90 | 142.56 | 131.55 | 136.99 | 136.99 | qfq | 14,402,172 | 1,963,709,644 | -1.38% |
| 2026-06-18 | 138.00 | 141.88 | 137.00 | 138.91 | 138.91 | qfq | 12,440,723 | 1,727,686,746 | -0.14% |
| 2026-06-17 | 130.01 | 139.49 | 128.21 | 139.11 | 139.11 | qfq | 14,034,533 | 1,891,724,267 | 5.41% |
| 2026-06-16 | 133.90 | 135.33 | 130.53 | 131.97 | 131.97 | qfq | 8,493,174 | 1,125,707,705 | 0.14% |
| 2026-06-15 | 123.00 | 133.33 | 119.86 | 131.79 | 131.79 | qfq | 10,902,377 | 1,386,303,999 | 8.46% |
| 2026-06-12 | 126.00 | 130.50 | 120.79 | 121.51 | 121.51 | qfq | 10,930,812 | 1,379,428,583 | 0.42% |
| 2026-06-11 | 123.38 | 124.50 | 119.70 | 121.00 | 121.00 | qfq | 6,058,277 | 736,496,424 | -1.87% |
| 2026-06-10 | 124.50 | 127.44 | 120.50 | 123.30 | 123.30 | qfq | 6,701,024 | 831,086,892 | -2.59% |
| 2026-06-09 | 124.30 | 127.45 | 121.30 | 126.58 | 126.58 | qfq | 7,759,940 | 967,538,011 | 4.24% |
| 2026-06-08 | 123.00 | 125.70 | 119.50 | 121.43 | 121.43 | qfq | 8,797,327 | 1,081,472,102 | -6.29% |
| 2026-06-05 | 132.00 | 134.86 | 128.60 | 129.58 | 129.58 | qfq | 9,441,064 | 1,245,804,797 | -5.83% |
| 2026-06-04 | 135.51 | 140.21 | 134.00 | 137.60 | 137.60 | qfq | 9,918,061 | 1,370,107,666 | 0.97% |
| 2026-06-03 | 129.30 | 145.55 | 128.30 | 136.28 | 136.28 | qfq | 15,531,273 | 2,125,813,759 | 7.14% |
| 2026-06-02 | 131.11 | 131.11 | 123.62 | 127.20 | 127.20 | qfq | 8,257,087 | 1,052,443,478 | -0.37% |
| 2026-06-01 | 138.00 | 140.18 | 127.02 | 127.67 | 127.67 | qfq | 9,509,373 | 1,268,128,564 | -3.99% |
| 2026-05-29 | 142.00 | 142.89 | 131.00 | 132.97 | 132.97 | qfq | 11,371,075 | 1,542,532,719 | -6.01% |
| 2026-05-28 | 140.76 | 144.50 | 137.50 | 141.47 | 141.47 | qfq | 9,858,578 | 1,384,730,559 | 0.04% |
| 2026-05-27 | 152.30 | 153.00 | 140.09 | 141.41 | 141.41 | qfq | 12,614,473 | 1,853,589,770 | -4.13% |
| 2026-05-26 | 153.00 | 154.88 | 144.05 | 147.50 | 147.50 | qfq | 12,833,305 | 1,892,165,647 | -5.07% |
| 2026-05-25 | 156.50 | 156.98 | 149.71 | 155.37 | 155.37 | qfq | 13,085,172 | 2,008,230,679 | -0.77% |
| 2026-05-22 | 155.58 | 158.50 | 151.80 | 156.58 | 156.58 | qfq | 12,931,483 | 1,999,821,310 | 1.74% |
| 2026-05-21 | 169.50 | 176.50 | 153.01 | 153.90 | 153.90 | qfq | 15,539,566 | 2,554,783,549 | -6.73% |
| 2026-05-20 | 164.00 | 167.67 | 160.55 | 165.00 | 165.00 | qfq | 12,889,427 | 2,113,227,535 | 0.10% |
| 2026-05-19 | 155.58 | 165.38 | 150.99 | 164.83 | 164.83 | qfq | 14,636,552 | 2,310,325,224 | 3.30% |
| 2026-05-18 | 166.00 | 166.58 | 158.79 | 159.57 | 159.57 | qfq | 16,605,349 | 2,706,145,877 | -2.10% |
| 2026-05-15 | 178.00 | 181.81 | 159.50 | 163.00 | 163.00 | qfq | 20,653,550 | 3,457,173,470 | -5.07% |
| 2026-05-14 | 177.00 | 180.88 | 169.10 | 171.70 | 171.70 | qfq | 22,837,781 | 3,992,082,733 | 1.98% |
| 2026-05-13 | 156.00 | 171.26 | 151.00 | 168.36 | 168.36 | qfq | 21,526,687 | 3,479,756,130 | 6.09% |
| 2026-05-12 | 150.00 | 165.87 | 148.80 | 158.70 | 158.70 | qfq | 23,257,008 | 3,649,981,169 | 4.73% |
| 2026-05-11 | 138.02 | 154.19 | 136.50 | 151.53 | 151.53 | qfq | 24,547,416 | 3,569,064,106 | 15.98% |
| 2026-05-08 | 131.94 | 133.90 | 129.30 | 130.65 | 130.65 | qfq | 11,420,594 | 1,494,673,661 | -3.08% |
| 2026-05-07 | 131.68 | 137.96 | 128.10 | 134.80 | 134.80 | qfq | 16,155,843 | 2,147,231,021 | 2.90% |
| 2026-05-06 | 128.70 | 136.80 | 126.31 | 131.00 | 131.00 | qfq | 18,280,953 | 2,425,598,181 | 6.08% |
| 2026-04-30 | 115.60 | 129.80 | 115.50 | 123.49 | 123.49 | qfq | 17,471,917 | 2,123,190,323 | 9.96% |
| 2026-04-29 | 110.34 | 114.80 | 107.35 | 112.30 | 112.30 | qfq | 14,176,418 | 1,573,563,286 | 0.36% |
| 2026-04-28 | 110.00 | 116.00 | 103.88 | 111.90 | 111.90 | qfq | 19,782,783 | 2,171,115,134 | -10.94% |
| 2026-04-27 | 123.00 | 128.79 | 121.68 | 125.65 | 125.65 | qfq | 12,783,860 | 1,599,657,059 | 3.42% |
| 2026-04-24 | 122.88 | 126.90 | 121.00 | 121.50 | 120.80 | qfq | 9,656,968 | 1,188,362,754 | -0.32% |
| 2026-04-23 | 127.92 | 128.85 | 120.00 | 121.89 | 121.19 | qfq | 9,785,753 | 1,211,504,591 | -3.19% |
| 2026-04-22 | 118.99 | 126.88 | 117.40 | 125.90 | 125.17 | qfq | 12,466,955 | 1,526,784,942 | 5.67% |
| 2026-04-21 | 119.77 | 120.50 | 115.80 | 119.14 | 118.45 | qfq | 6,674,400 | 791,028,650 | -0.58% |
| 2026-04-20 | 120.77 | 122.66 | 119.11 | 119.83 | 119.14 | qfq | 8,947,972 | 1,080,579,706 | -1.15% |
| 2026-04-17 | 122.16 | 122.18 | 119.57 | 121.22 | 120.52 | qfq | 9,160,478 | 1,107,040,120 | -1.61% |
| 2026-04-16 | 122.22 | 125.00 | 119.60 | 123.20 | 122.49 | qfq | 10,025,984 | 1,230,337,634 | 0.03% |
| 2026-04-15 | 130.80 | 130.90 | 122.38 | 123.16 | 122.45 | qfq | 15,313,427 | 1,940,916,815 | -3.63% |
| 2026-04-14 | 118.58 | 129.85 | 117.30 | 127.80 | 127.06 | qfq | 17,953,541 | 2,226,159,589 | 10.03% |
| 2026-04-13 | 113.80 | 117.89 | 113.49 | 116.15 | 115.48 | qfq | 9,607,462 | 1,116,724,730 | 1.99% |
| 2026-04-10 | 113.00 | 116.20 | 112.38 | 113.88 | 113.22 | qfq | 9,125,833 | 1,043,922,245 | 2.69% |
| 2026-04-09 | 109.80 | 112.22 | 107.72 | 110.90 | 110.26 | qfq | 9,430,662 | 1,038,492,847 | -1.68% |
| 2026-04-08 | 105.00 | 112.88 | 104.00 | 112.80 | 112.15 | qfq | 11,320,993 | 1,224,720,469 | 11.26% |
| 2026-04-07 | 102.75 | 104.98 | 101.25 | 101.38 | 100.80 | qfq | 5,635,622 | 580,482,018 | -0.63% |
| 2026-04-03 | 103.30 | 104.44 | 101.47 | 102.02 | 101.43 | qfq | 3,917,388 | 402,243,514 | -1.24% |
| 2026-04-02 | 106.50 | 107.20 | 103.01 | 103.30 | 102.70 | qfq | 5,754,900 | 599,814,974 | -2.21% |
| 2026-04-01 | 107.45 | 107.90 | 103.89 | 105.63 | 105.02 | qfq | 5,951,283 | 627,904,462 | 2.43% |
| 2026-03-31 | 105.23 | 106.60 | 103.00 | 103.12 | 102.53 | qfq | 5,950,547 | 621,256,167 | -3.16% |
| 2026-03-30 | 105.18 | 107.50 | 105.02 | 106.48 | 105.87 | qfq | 5,165,587 | 548,526,260 | -0.76% |
| 2026-03-27 | 107.70 | 109.60 | 104.50 | 107.30 | 106.68 | qfq | 8,258,605 | 884,480,225 | -2.16% |
| 2026-03-26 | 112.94 | 113.53 | 109.10 | 109.67 | 109.04 | qfq | 6,319,496 | 702,411,950 | -4.30% |
| 2026-03-25 | 113.01 | 117.35 | 112.81 | 114.60 | 113.94 | qfq | 7,867,016 | 904,092,924 | 2.34% |
| 2026-03-24 | 114.24 | 114.80 | 108.02 | 111.98 | 111.33 | qfq | 8,529,221 | 941,055,822 | -0.02% |
| 2026-03-23 | 120.10 | 120.60 | 111.13 | 112.00 | 111.35 | qfq | 11,165,721 | 1,285,230,622 | -10.13% |
| 2026-03-20 | 131.00 | 132.02 | 123.67 | 124.62 | 123.90 | qfq | 8,261,891 | 1,050,788,292 | -4.14% |
| 2026-03-19 | 131.51 | 135.30 | 128.58 | 130.00 | 129.25 | qfq | 10,169,639 | 1,328,885,101 | -2.53% |
| 2026-03-18 | 127.29 | 133.80 | 125.65 | 133.38 | 132.61 | qfq | 11,493,846 | 1,505,144,391 | 6.88% |
| 2026-03-17 | 131.43 | 131.66 | 124.80 | 124.80 | 124.08 | qfq | 6,393,387 | 815,753,523 | -5.02% |
| 2026-03-16 | 126.48 | 132.16 | 126.31 | 131.39 | 130.63 | qfq | 8,278,002 | 1,073,886,259 | 2.30% |
| 2026-03-13 | 128.30 | 135.45 | 127.11 | 128.43 | 127.69 | qfq | 11,665,288 | 1,529,937,173 | -0.67% |
| 2026-03-12 | 130.50 | 133.66 | 127.88 | 129.30 | 128.56 | qfq | 3,839,604 | 499,601,583 | -1.39% |
| 2026-03-11 | 134.60 | 135.08 | 130.50 | 131.12 | 130.36 | qfq | 5,251,669 | 696,604,320 | -1.58% |
| 2026-03-10 | 133.62 | 134.41 | 130.72 | 133.23 | 132.46 | qfq | 5,736,410 | 760,755,321 | 2.96% |
| 2026-03-09 | 127.00 | 130.00 | 124.00 | 129.40 | 128.65 | qfq | 5,389,594 | 681,571,122 | -1.75% |
| 2026-03-06 | 128.80 | 132.60 | 128.33 | 131.70 | 130.94 | qfq | 5,607,552 | 735,289,507 | 1.58% |
| 2026-03-05 | 132.50 | 134.99 | 128.51 | 129.65 | 128.90 | qfq | 7,121,020 | 935,173,882 | 0.89% |
| 2026-03-04 | 129.25 | 133.38 | 128.11 | 128.51 | 127.77 | qfq | 8,081,424 | 1,055,841,252 | 0.75% |
| 2026-03-03 | 138.53 | 138.86 | 127.30 | 127.55 | 126.82 | qfq | 8,556,841 | 1,123,283,945 | -7.17% |
| 2026-03-02 | 139.50 | 142.58 | 137.10 | 137.40 | 136.61 | qfq | 6,781,627 | 941,898,451 | -3.43% |
| 2026-02-27 | 142.90 | 143.85 | 140.78 | 142.28 | 141.46 | qfq | 4,995,431 | 711,283,426 | -1.81% |
| 2026-02-26 | 146.00 | 148.32 | 143.39 | 144.90 | 144.07 | qfq | 6,990,428 | 1,011,331,013 | 0.15% |
| 2026-02-25 | 146.00 | 147.03 | 141.70 | 144.69 | 143.86 | qfq | 8,492,821 | 1,225,488,025 | -2.36% |
| 2026-02-24 | 149.00 | 152.49 | 144.01 | 148.18 | 147.33 | qfq | 8,130,888 | 1,204,903,783 | -0.06% |
| 2026-02-13 | 148.26 | 151.98 | 146.38 | 148.27 | 147.42 | qfq | 5,798,311 | 869,098,686 | -0.64% |
| 2026-02-12 | 151.03 | 151.85 | 147.89 | 149.22 | 148.36 | qfq | 5,093,309 | 760,102,669 | 0.72% |
| 2026-02-11 | 147.83 | 150.24 | 145.80 | 148.15 | 147.30 | qfq | 4,132,924 | 611,190,338 | -0.58% |
| 2026-02-10 | 150.26 | 151.86 | 148.15 | 149.01 | 148.15 | qfq | 4,223,767 | 632,609,286 | -2.13% |
| 2026-02-09 | 152.50 | 153.85 | 146.00 | 152.25 | 151.37 | qfq | 6,665,984 | 1,009,590,181 | 2.53% |
| 2026-02-06 | 148.21 | 151.98 | 147.34 | 148.50 | 147.64 | qfq | 4,870,428 | 729,698,229 | -2.50% |
| 2026-02-05 | 145.00 | 155.00 | 144.44 | 152.30 | 151.42 | qfq | 7,811,274 | 1,179,052,092 | 0.87% |
| 2026-02-04 | 158.50 | 158.50 | 149.02 | 150.99 | 150.12 | qfq | 11,206,410 | 1,703,400,052 | -7.51% |
| 2026-02-03 | 167.10 | 167.45 | 158.56 | 163.25 | 162.31 | qfq | 10,830,127 | 1,763,061,192 | 1.85% |
| 2026-02-02 | 177.00 | 178.01 | 159.56 | 160.28 | 159.36 | qfq | 13,192,751 | 2,206,918,773 | -13.93% |
| 2026-01-30 | 174.36 | 191.45 | 174.36 | 186.23 | 185.16 | qfq | 13,581,887 | 2,487,286,817 | 7.08% |
| 2026-01-29 | 187.66 | 189.00 | 173.02 | 173.92 | 172.92 | qfq | 10,665,568 | 1,915,472,975 | -6.22% |
| 2026-01-28 | 175.71 | 188.00 | 175.71 | 185.45 | 184.38 | qfq | 10,044,987 | 1,818,958,884 | 6.97% |
| 2026-01-27 | 162.33 | 174.68 | 160.20 | 173.36 | 172.36 | qfq | 10,437,869 | 1,757,848,688 | 5.50% |
| 2026-01-26 | 164.22 | 167.99 | 161.50 | 164.33 | 163.38 | qfq | 8,193,175 | 1,346,477,988 | 0.20% |
| 2026-01-23 | 173.00 | 174.80 | 162.47 | 164.00 | 163.06 | qfq | 12,380,991 | 2,062,260,993 | -7.87% |
| 2026-01-22 | 188.00 | 191.68 | 174.20 | 178.00 | 176.97 | qfq | 14,124,581 | 2,547,673,469 | 1.14% |
| 2026-01-21 | 160.50 | 178.80 | 160.50 | 176.00 | 174.99 | qfq | 13,927,438 | 2,394,449,692 | 8.64% |
| 2026-01-20 | 151.50 | 164.51 | 151.24 | 162.00 | 161.07 | qfq | 11,743,096 | 1,864,235,209 | 5.46% |
| 2026-01-19 | 157.00 | 160.00 | 151.22 | 153.61 | 152.73 | qfq | 10,083,476 | 1,563,586,164 | -0.13% |
| 2026-01-16 | 144.65 | 155.85 | 143.01 | 153.81 | 152.92 | qfq | 11,919,700 | 1,791,227,640 | 8.01% |
| 2026-01-15 | 138.00 | 143.78 | 136.50 | 142.41 | 141.59 | qfq | 7,579,147 | 1,066,020,860 | 1.76% |
| 2026-01-14 | 143.84 | 147.72 | 138.67 | 139.95 | 139.14 | qfq | 9,265,780 | 1,328,550,200 | -0.39% |
| 2026-01-13 | 145.43 | 147.60 | 139.01 | 140.50 | 139.69 | qfq | 7,661,398 | 1,093,521,696 | -3.94% |
| 2026-01-12 | 149.00 | 149.93 | 143.28 | 146.26 | 145.42 | qfq | 9,176,998 | 1,347,311,062 | -0.18% |
| 2026-01-09 | 145.50 | 147.08 | 141.02 | 146.52 | 145.68 | qfq | 8,872,880 | 1,283,039,845 | -1.40% |
| 2026-01-08 | 146.22 | 151.96 | 145.50 | 148.60 | 147.74 | qfq | 11,170,348 | 1,654,010,320 | -1.59% |
| 2026-01-07 | 155.00 | 159.00 | 145.82 | 151.00 | 150.13 | qfq | 22,002,974 | 3,325,830,158 | 10.22% |
| 2026-01-06 | 136.17 | 139.80 | 134.22 | 137.00 | 136.21 | qfq | 11,929,925 | 1,634,070,730 | 0.73% |
| 2026-01-05 | 128.52 | 136.60 | 128.19 | 136.01 | 135.23 | qfq | 10,770,548 | 1,429,890,377 | 8.31% |
| 2025-12-31 | 128.50 | 129.50 | 124.31 | 125.58 | 124.86 | qfq | 4,754,988 | 600,226,736 | -1.62% |
| 2025-12-30 | 126.49 | 131.93 | 126.49 | 127.65 | 126.91 | qfq | 4,877,194 | 627,799,822 | 0.02% |
| 2025-12-29 | 130.00 | 132.38 | 127.12 | 127.63 | 126.89 | qfq | 5,052,078 | 652,518,183 | -1.69% |
| 2025-12-26 | 129.00 | 134.88 | 128.50 | 129.83 | 129.08 | qfq | 6,894,350 | 906,360,231 | -0.22% |
| 2025-12-25 | 128.00 | 132.38 | 127.20 | 130.12 | 129.37 | qfq | 6,021,204 | 782,261,363 | 1.58% |
| 2025-12-24 | 127.66 | 129.00 | 125.60 | 128.10 | 127.36 | qfq | 4,841,714 | 616,643,945 | 1.10% |
| 2025-12-23 | 125.00 | 128.92 | 124.51 | 126.71 | 125.98 | qfq | 4,606,135 | 583,824,872 | 1.49% |
| 2025-12-22 | 123.51 | 127.60 | 123.51 | 124.85 | 124.13 | qfq | 4,805,193 | 605,420,128 | 1.92% |
| 2025-12-19 | 129.01 | 130.31 | 121.91 | 122.50 | 121.79 | qfq | 5,873,002 | 728,410,031 | -2.62% |
| 2025-12-18 | 125.20 | 129.37 | 124.88 | 125.79 | 125.07 | qfq | 4,952,715 | 628,066,607 | -0.17% |
| 2025-12-17 | 123.20 | 126.37 | 121.68 | 126.00 | 125.27 | qfq | 3,078,931 | 381,794,944 | 2.77% |
| 2025-12-16 | 125.25 | 127.99 | 121.21 | 122.60 | 121.89 | qfq | 3,920,533 | 482,332,360 | -2.35% |
| 2025-12-15 | 126.11 | 128.71 | 125.52 | 125.55 | 124.83 | qfq | 4,499,587 | 569,301,392 | -3.42% |
| 2025-12-12 | 130.00 | 131.76 | 126.60 | 130.00 | 129.25 | qfq | 7,051,080 | 912,303,964 | -0.02% |
| 2025-12-11 | 132.83 | 133.78 | 129.31 | 130.03 | 129.28 | qfq | 5,716,192 | 751,708,648 | -0.60% |
| 2025-12-10 | 135.00 | 135.35 | 126.30 | 130.82 | 130.07 | qfq | 10,231,597 | 1,327,474,244 | -5.28% |
| 2025-12-09 | 133.58 | 140.44 | 131.73 | 138.11 | 137.31 | qfq | 9,184,904 | 1,260,023,783 | 3.07% |
| 2025-12-08 | 127.21 | 134.88 | 127.21 | 134.00 | 133.23 | qfq | 6,800,269 | 899,155,777 | 5.85% |
| 2025-12-05 | 128.00 | 128.10 | 124.39 | 126.60 | 125.87 | qfq | 3,024,974 | 382,210,067 | -1.25% |
| 2025-12-04 | 126.80 | 129.80 | 125.10 | 128.20 | 127.46 | qfq | 3,788,169 | 483,699,480 | 0.59% |
| 2025-12-03 | 128.12 | 129.88 | 126.56 | 127.45 | 126.72 | qfq | 2,713,915 | 347,094,111 | -1.20% |
| 2025-12-02 | 132.03 | 132.30 | 128.00 | 129.00 | 128.26 | qfq | 4,089,822 | 528,775,091 | -2.64% |
| 2025-12-01 | 132.00 | 132.99 | 127.51 | 132.50 | 131.74 | qfq | 7,861,234 | 1,025,178,449 | -0.17% |
| 2025-11-28 | 129.95 | 134.56 | 129.50 | 132.73 | 131.97 | qfq | 3,903,882 | 515,528,050 | 1.76% |
| 2025-11-27 | 131.90 | 134.99 | 130.10 | 130.44 | 129.69 | qfq | 3,724,179 | 494,073,033 | -1.52% |
| 2025-11-26 | 131.02 | 134.57 | 129.60 | 132.45 | 131.69 | qfq | 3,992,475 | 528,476,805 | 0.20% |
| 2025-11-25 | 135.60 | 135.85 | 131.61 | 132.18 | 131.42 | qfq | 5,324,240 | 712,603,829 | 1.19% |
| 2025-11-24 | 129.00 | 132.88 | 125.45 | 130.63 | 129.88 | qfq | 5,055,929 | 655,339,523 | 2.85% |
| 2025-11-21 | 126.44 | 131.40 | 126.44 | 127.01 | 126.28 | qfq | 5,944,232 | 765,975,926 | -6.41% |
| 2025-11-20 | 140.30 | 141.48 | 135.00 | 135.71 | 134.93 | qfq | 5,114,149 | 698,051,781 | -1.16% |
| 2025-11-19 | 140.32 | 140.95 | 136.25 | 137.30 | 136.51 | qfq | 6,571,811 | 906,336,359 | -2.87% |
| 2025-11-18 | 143.50 | 145.85 | 140.00 | 141.36 | 140.55 | qfq | 5,978,165 | 851,466,874 | -2.38% |
| 2025-11-17 | 145.99 | 151.66 | 144.23 | 144.80 | 143.97 | qfq | 5,283,104 | 776,404,617 | 1.46% |
| 2025-11-14 | 152.90 | 154.55 | 140.80 | 142.72 | 141.90 | qfq | 10,448,144 | 1,508,184,904 | -9.90% |
| 2025-11-13 | 149.82 | 163.59 | 149.00 | 158.41 | 157.50 | qfq | 8,696,572 | 1,379,828,747 | 6.19% |
| 2025-11-12 | 146.15 | 151.50 | 144.00 | 149.17 | 148.31 | qfq | 5,759,437 | 852,567,295 | 1.57% |
| 2025-11-11 | 154.42 | 156.20 | 146.05 | 146.87 | 146.02 | qfq | 7,383,344 | 1,107,089,993 | -4.51% |
| 2025-11-10 | 156.88 | 161.50 | 148.20 | 153.80 | 152.91 | qfq | 6,571,187 | 1,014,292,833 | -0.13% |
| 2025-11-07 | 154.12 | 160.88 | 153.23 | 154.00 | 153.11 | qfq | 5,106,260 | 795,130,749 | -2.58% |
| 2025-11-06 | 159.00 | 161.00 | 154.72 | 158.08 | 157.17 | qfq | 6,113,605 | 966,113,263 | 2.64% |
| 2025-11-05 | 149.69 | 155.58 | 146.10 | 154.01 | 153.12 | qfq | 6,458,518 | 977,231,180 | -2.03% |
| 2025-11-04 | 167.13 | 167.80 | 156.00 | 157.20 | 156.29 | qfq | 7,679,719 | 1,221,879,050 | -4.54% |
| 2025-11-03 | 162.01 | 167.50 | 155.01 | 164.68 | 163.73 | qfq | 8,246,021 | 1,333,543,046 | -0.80% |
| 2025-10-31 | 171.11 | 173.99 | 157.94 | 166.00 | 165.04 | qfq | 11,854,640 | 1,957,228,263 | -4.38% |
| 2025-10-30 | 171.00 | 183.95 | 168.77 | 173.60 | 172.60 | qfq | 13,769,888 | 2,425,332,103 | 4.08% |
| 2025-10-29 | 165.00 | 172.60 | 162.40 | 166.80 | 165.84 | qfq | 9,417,165 | 1,578,376,063 | 2.71% |
| 2025-10-28 | 167.00 | 169.49 | 156.11 | 162.40 | 161.46 | qfq | 15,798,456 | 2,579,583,078 | -8.01% |
| 2025-10-27 | 168.88 | 178.83 | 161.00 | 176.54 | 175.52 | qfq | 16,866,340 | 2,855,394,817 | 7.43% |
| 2025-10-24 | 158.00 | 170.86 | 154.32 | 164.33 | 163.38 | qfq | 15,215,025 | 2,475,488,439 | 8.34% |
| 2025-10-23 | 152.32 | 153.24 | 147.00 | 151.68 | 150.81 | qfq | 8,395,662 | 1,263,660,152 | -1.02% |
| 2025-10-22 | 151.01 | 155.95 | 148.78 | 153.24 | 152.36 | qfq | 8,922,092 | 1,363,280,890 | -1.73% |
| 2025-10-21 | 146.00 | 161.77 | 146.00 | 155.94 | 155.04 | qfq | 13,377,074 | 2,067,628,935 | 7.61% |
| 2025-10-20 | 149.99 | 159.90 | 143.89 | 144.91 | 144.08 | qfq | 12,037,351 | 1,812,803,404 | 0.08% |
| 2025-10-17 | 150.85 | 152.80 | 144.31 | 144.80 | 143.97 | qfq | 12,265,504 | 1,808,307,313 | -5.35% |
| 2025-10-16 | 146.04 | 160.50 | 145.00 | 152.99 | 152.11 | qfq | 13,015,843 | 2,008,176,764 | 4.55% |
| 2025-10-15 | 147.38 | 149.75 | 137.50 | 146.33 | 145.49 | qfq | 11,519,266 | 1,637,700,649 | 0.88% |
| 2025-10-14 | 146.66 | 158.97 | 144.21 | 145.06 | 144.22 | qfq | 18,007,753 | 2,744,530,833 | 1.30% |
| 2025-10-13 | 136.10 | 145.80 | 135.98 | 143.20 | 142.37 | qfq | 17,265,049 | 2,436,896,146 | 1.85% |
| 2025-10-10 | 148.92 | 150.82 | 139.20 | 140.60 | 139.79 | qfq | 18,415,143 | 2,643,452,062 | -8.12% |
| 2025-10-09 | 164.05 | 166.60 | 151.00 | 153.03 | 152.15 | qfq | 19,796,016 | 3,112,955,992 | -5.81% |
| 2025-09-30 | 149.98 | 167.95 | 149.98 | 162.47 | 161.53 | qfq | 14,076,735 | 2,257,940,583 | 10.47% |
| 2025-09-29 | 143.13 | 148.62 | 139.77 | 147.07 | 146.22 | qfq | 15,964,268 | 2,304,017,436 | 3.52% |
| 2025-09-26 | 130.65 | 149.51 | 130.00 | 142.07 | 141.25 | qfq | 22,681,120 | 3,248,729,011 | 7.66% |
| 2025-09-25 | 126.66 | 131.96 | 125.00 | 131.96 | 131.20 | qfq | 18,526,457 | 2,378,957,024 | 2.84% |
| 2025-09-24 | 124.00 | 133.82 | 122.01 | 128.31 | 127.57 | qfq | 21,201,868 | 2,705,429,617 | 6.93% |
| 2025-09-23 | 113.02 | 127.65 | 113.02 | 120.00 | 119.31 | qfq | 22,430,546 | 2,699,443,232 | 11.22% |
| 2025-09-22 | 94.11 | 109.94 | 93.82 | 107.89 | 107.27 | qfq | 18,479,310 | 1,921,847,570 | 15.35% |
| 2025-09-19 | 92.30 | 98.00 | 92.30 | 93.53 | 92.99 | qfq | 12,685,754 | 1,213,398,101 | 2.78% |
| 2025-09-18 | 93.28 | 96.14 | 89.70 | 91.00 | 90.48 | qfq | 11,005,635 | 1,026,634,611 | -3.19% |
| 2025-09-17 | 91.38 | 94.10 | 90.31 | 94.00 | 93.46 | qfq | 9,224,809 | 850,938,177 | 1.08% |
| 2025-09-16 | 87.30 | 93.44 | 87.06 | 93.00 | 92.46 | qfq | 12,143,369 | 1,108,656,511 | 6.35% |
| 2025-09-15 | 90.93 | 91.80 | 87.00 | 87.45 | 86.95 | qfq | 9,597,912 | 849,082,279 | -0.63% |
| 2025-09-12 | 82.00 | 91.60 | 81.88 | 88.00 | 87.49 | qfq | 12,824,230 | 1,117,489,263 | 6.74% |
| 2025-09-11 | 79.18 | 82.93 | 78.30 | 82.44 | 81.97 | qfq | 8,829,921 | 715,124,653 | 0.91% |
| 2025-09-10 | 80.88 | 83.19 | 80.63 | 81.70 | 81.23 | qfq | 4,403,930 | 361,023,022 | 1.73% |
| 2025-09-09 | 81.80 | 82.07 | 79.50 | 80.31 | 79.85 | qfq | 3,920,101 | 316,639,871 | -2.87% |
| 2025-09-08 | 82.59 | 83.24 | 80.61 | 82.68 | 82.20 | qfq | 4,852,614 | 397,522,761 | 0.05% |
| 2025-09-05 | 80.20 | 83.00 | 79.40 | 82.64 | 82.16 | qfq | 5,146,533 | 419,753,747 | 4.04% |
| 2025-09-04 | 84.00 | 84.50 | 77.98 | 79.43 | 78.97 | qfq | 6,696,435 | 544,144,577 | -5.26% |
| 2025-09-03 | 86.50 | 87.20 | 83.40 | 83.84 | 83.36 | qfq | 6,597,456 | 561,796,634 | -2.95% |
| 2025-09-02 | 90.00 | 91.77 | 85.16 | 86.39 | 85.89 | qfq | 8,694,631 | 758,681,596 | -4.02% |
| 2025-09-01 | 90.00 | 91.60 | 87.72 | 90.01 | 89.49 | qfq | 8,070,137 | 723,781,770 | 1.33% |
| 2025-08-29 | 89.50 | 89.50 | 86.60 | 88.83 | 88.32 | qfq | 6,525,683 | 572,759,364 | -0.74% |
| 2025-08-28 | 86.10 | 89.79 | 86.10 | 89.49 | 88.97 | qfq | 10,097,871 | 888,942,983 | 3.94% |
| 2025-08-27 | 84.49 | 91.98 | 84.37 | 86.10 | 85.60 | qfq | 12,072,654 | 1,064,358,118 | 2.40% |
| 2025-08-26 | 84.00 | 86.30 | 83.41 | 84.08 | 83.60 | qfq | 6,147,548 | 521,717,969 | 0.41% |
| 2025-08-25 | 84.62 | 86.65 | 82.76 | 83.74 | 83.26 | qfq | 9,975,361 | 840,328,393 | 0.55% |
| 2025-08-22 | 80.36 | 83.57 | 80.09 | 83.28 | 82.80 | qfq | 10,254,466 | 841,593,047 | 3.71% |
| 2025-08-21 | 78.84 | 81.24 | 78.50 | 80.30 | 79.84 | qfq | 10,414,431 | 834,949,749 | 2.29% |
| 2025-08-20 | 77.23 | 78.50 | 76.65 | 78.50 | 78.05 | qfq | 6,935,523 | 539,074,228 | 1.21% |
| 2025-08-19 | 78.47 | 78.79 | 77.20 | 77.56 | 77.11 | qfq | 5,020,585 | 390,881,540 | -1.30% |
| 2025-08-18 | 77.39 | 78.70 | 76.58 | 78.58 | 78.13 | qfq | 7,376,999 | 575,215,626 | 1.92% |
| 2025-08-15 | 74.66 | 78.32 | 74.01 | 77.10 | 76.66 | qfq | 7,094,103 | 542,108,417 | 3.43% |
| 2025-08-14 | 75.83 | 78.30 | 74.53 | 74.54 | 74.11 | qfq | 8,157,807 | 627,147,131 | -1.70% |
| 2025-08-13 | 74.86 | 76.50 | 74.55 | 75.83 | 75.39 | qfq | 6,356,167 | 480,250,947 | 1.73% |
| 2025-08-12 | 73.42 | 75.44 | 73.02 | 74.54 | 74.11 | qfq | 5,972,657 | 443,211,363 | 1.58% |
| 2025-08-11 | 72.84 | 73.84 | 72.77 | 73.38 | 72.96 | qfq | 4,015,545 | 294,481,368 | 1.17% |
| 2025-08-08 | 75.10 | 75.20 | 72.53 | 72.53 | 72.11 | qfq | 5,641,972 | 413,820,305 | -3.63% |
| 2025-08-07 | 75.08 | 76.35 | 74.77 | 75.26 | 74.83 | qfq | 4,149,620 | 313,781,905 | -0.21% |
| 2025-08-06 | 74.31 | 75.86 | 73.81 | 75.42 | 74.99 | qfq | 3,545,236 | 265,588,870 | 1.49% |
| 2025-08-05 | 73.59 | 74.94 | 73.30 | 74.31 | 73.88 | qfq | 4,039,682 | 299,960,041 | 1.17% |
| 2025-08-04 | 72.66 | 74.44 | 72.36 | 73.45 | 73.03 | qfq | 3,824,545 | 281,236,969 | 0.59% |
| 2025-08-01 | 73.88 | 74.42 | 72.31 | 73.02 | 72.60 | qfq | 5,126,555 | 375,068,878 | -1.76% |
| 2025-07-31 | 75.20 | 77.22 | 74.15 | 74.33 | 73.90 | qfq | 5,494,867 | 415,256,322 | -1.68% |
| 2025-07-30 | 75.76 | 77.22 | 75.10 | 75.60 | 75.16 | qfq | 4,777,465 | 363,804,954 | -0.50% |
| 2025-07-29 | 75.62 | 76.25 | 74.51 | 75.98 | 75.54 | qfq | 7,700,221 | 581,751,931 | 2.68% |
| 2025-07-28 | 75.35 | 75.56 | 73.70 | 74.00 | 73.57 | qfq | 5,926,495 | 439,349,483 | -1.96% |
| 2025-07-25 | 74.97 | 75.60 | 74.08 | 75.48 | 75.05 | qfq | 4,189,798 | 314,036,382 | 1.15% |
| 2025-07-24 | 74.40 | 74.96 | 73.61 | 74.62 | 74.19 | qfq | 5,240,699 | 388,921,124 | 0.30% |
| 2025-07-23 | 75.91 | 76.00 | 73.87 | 74.40 | 73.97 | qfq | 5,479,141 | 410,100,561 | -2.09% |
| 2025-07-22 | 77.01 | 77.78 | 75.83 | 75.99 | 75.55 | qfq | 5,198,838 | 397,076,627 | -1.90% |
| 2025-07-21 | 77.95 | 77.95 | 76.01 | 77.46 | 77.01 | qfq | 3,059,689 | 236,000,752 | -0.18% |
| 2025-07-18 | 81.01 | 81.71 | 77.21 | 77.60 | 77.15 | qfq | 5,768,166 | 455,837,638 | -4.33% |
| 2025-07-17 | 79.07 | 81.70 | 78.51 | 81.11 | 80.64 | qfq | 3,516,387 | 283,672,309 | 2.59% |
| 2025-07-16 | 78.54 | 80.58 | 78.52 | 79.06 | 78.60 | qfq | 3,034,556 | 241,382,745 | 0.36% |
| 2025-07-15 | 79.98 | 80.75 | 78.30 | 78.78 | 78.33 | qfq | 2,585,061 | 204,621,060 | -1.28% |
| 2025-07-14 | 80.29 | 80.46 | 79.66 | 79.80 | 79.34 | qfq | 1,809,819 | 144,805,961 | -0.75% |
| 2025-07-11 | 78.98 | 80.63 | 78.50 | 80.40 | 79.94 | qfq | 2,768,596 | 221,131,972 | 1.80% |
| 2025-07-10 | 78.21 | 80.40 | 77.30 | 78.98 | 78.52 | qfq | 2,377,814 | 186,576,588 | 1.02% |
| 2025-07-09 | 79.10 | 79.93 | 78.00 | 78.18 | 77.73 | qfq | 1,653,483 | 130,319,428 | -1.57% |
| 2025-07-08 | 77.60 | 80.25 | 77.27 | 79.43 | 78.97 | qfq | 2,889,098 | 228,748,383 | 2.80% |
| 2025-07-07 | 78.09 | 78.30 | 76.88 | 77.27 | 76.82 | qfq | 2,100,529 | 162,626,637 | -1.43% |
| 2025-07-04 | 79.10 | 79.79 | 77.51 | 78.39 | 77.94 | qfq | 2,782,110 | 218,804,658 | -0.11% |
| 2025-07-03 | 79.69 | 79.98 | 77.00 | 78.48 | 78.03 | qfq | 4,194,991 | 330,214,845 | -3.28% |
| 2025-07-02 | 80.48 | 81.20 | 78.31 | 81.14 | 80.67 | qfq | 4,046,168 | 321,844,838 | 0.19% |
| 2025-07-01 | 81.00 | 82.93 | 80.32 | 80.99 | 80.52 | qfq | 4,001,803 | 326,878,568 | 0.00% |
| 2025-06-30 | 80.25 | 81.26 | 79.72 | 80.99 | 80.52 | qfq | 2,806,742 | 225,863,355 | 1.21% |
| 2025-06-27 | 80.00 | 80.97 | 79.25 | 80.02 | 79.56 | qfq | 2,402,522 | 192,657,631 | 0.26% |
| 2025-06-26 | 81.27 | 81.47 | 79.59 | 79.81 | 79.35 | qfq | 2,812,150 | 225,732,983 | -1.83% |
| 2025-06-25 | 82.50 | 82.80 | 79.10 | 81.30 | 80.83 | qfq | 3,592,918 | 290,229,728 | 0.02% |
| 2025-06-24 | 79.87 | 81.41 | 79.42 | 81.28 | 80.81 | qfq | 3,480,021 | 280,169,530 | 2.34% |
| 2025-06-23 | 79.01 | 81.13 | 78.85 | 79.42 | 78.96 | qfq | 3,253,784 | 258,865,501 | -0.66% |
| 2025-06-20 | 80.48 | 81.66 | 79.61 | 79.95 | 79.49 | qfq | 3,091,040 | 248,717,243 | -1.28% |
| 2025-06-19 | 80.84 | 82.59 | 79.90 | 80.99 | 80.52 | qfq | 5,425,389 | 440,723,090 | 1.20% |
| 2025-06-18 | 73.53 | 80.62 | 73.42 | 80.03 | 79.57 | qfq | 7,122,391 | 553,507,015 | 8.85% |
| 2025-06-17 | 74.28 | 75.67 | 72.58 | 73.52 | 73.10 | qfq | 2,035,161 | 150,175,569 | -0.47% |
| 2025-06-16 | 73.71 | 74.40 | 73.22 | 73.87 | 73.44 | qfq | 1,751,693 | 129,468,070 | -0.18% |
| 2025-06-13 | 73.88 | 74.85 | 72.81 | 74.00 | 73.57 | qfq | 3,162,118 | 232,892,986 | -0.38% |
| 2025-06-12 | 74.94 | 75.87 | 73.90 | 74.28 | 73.85 | qfq | 2,004,954 | 149,786,459 | -1.01% |
| 2025-06-11 | 75.05 | 76.48 | 74.92 | 75.04 | 74.61 | qfq | 1,826,160 | 137,831,495 | -0.62% |
| 2025-06-10 | 76.88 | 77.10 | 74.72 | 75.51 | 75.07 | qfq | 2,040,475 | 154,184,408 | -1.78% |
| 2025-06-09 | 77.40 | 78.18 | 76.42 | 76.88 | 76.44 | qfq | 2,208,533 | 169,892,076 | -0.35% |
| 2025-06-06 | 75.53 | 78.60 | 75.51 | 77.15 | 76.71 | qfq | 2,945,887 | 226,719,165 | 1.65% |
| 2025-06-05 | 73.90 | 76.16 | 73.30 | 75.90 | 75.46 | qfq | 2,406,001 | 180,414,109 | 3.24% |
| 2025-06-04 | 73.51 | 74.90 | 73.40 | 73.52 | 73.10 | qfq | 1,948,651 | 144,018,712 | -0.34% |
| 2025-06-03 | 71.75 | 74.41 | 71.75 | 73.77 | 73.34 | qfq | 2,392,857 | 176,252,119 | 2.00% |
| 2025-05-30 | 72.63 | 72.88 | 71.32 | 72.32 | 71.90 | qfq | 1,604,061 | 115,676,205 | -0.54% |
| 2025-05-29 | 70.70 | 72.95 | 70.70 | 72.71 | 72.29 | qfq | 2,724,052 | 196,182,189 | 2.84% |
| 2025-05-28 | 71.43 | 71.95 | 70.48 | 70.70 | 70.29 | qfq | 2,488,210 | 177,008,533 | 0.01% |
| 2025-05-27 | 73.29 | 73.59 | 70.37 | 70.69 | 70.28 | qfq | 4,081,647 | 291,784,913 | -4.61% |
| 2025-05-26 | 73.23 | 74.97 | 73.08 | 74.11 | 73.68 | qfq | 1,370,033 | 101,483,712 | 1.04% |
| 2025-05-23 | 74.70 | 75.25 | 73.23 | 73.35 | 72.93 | qfq | 1,905,236 | 141,566,804 | -2.11% |
| 2025-05-22 | 75.66 | 76.17 | 74.81 | 74.93 | 74.50 | qfq | 1,645,043 | 124,154,692 | -1.23% |
| 2025-05-21 | 76.67 | 76.67 | 74.72 | 75.86 | 75.42 | qfq | 2,147,689 | 162,304,779 | -1.31% |
| 2025-05-20 | 76.60 | 78.09 | 75.87 | 76.87 | 76.43 | qfq | 2,485,810 | 191,875,089 | 0.33% |
| 2025-05-19 | 75.50 | 77.00 | 73.92 | 76.62 | 76.18 | qfq | 3,130,091 | 237,425,989 | 1.50% |
| 2025-05-16 | 74.66 | 76.78 | 74.66 | 75.49 | 75.06 | qfq | 3,456,001 | 262,337,372 | 0.67% |
| 2025-05-15 | 75.72 | 75.88 | 73.73 | 74.99 | 74.56 | qfq | 2,378,137 | 177,693,445 | -0.94% |
| 2025-05-14 | 75.50 | 76.90 | 74.88 | 75.70 | 75.26 | qfq | 2,856,778 | 216,744,723 | 0.93% |
| 2025-05-13 | 77.17 | 78.04 | 74.72 | 75.00 | 74.57 | qfq | 3,668,567 | 280,169,903 | -1.97% |
| 2025-05-12 | 76.40 | 77.29 | 74.91 | 76.51 | 76.07 | qfq | 3,018,762 | 229,947,307 | 0.87% |
| 2025-05-09 | 76.03 | 77.20 | 75.35 | 75.85 | 75.41 | qfq | 2,852,117 | 217,357,326 | -0.67% |
| 2025-05-08 | 75.08 | 77.56 | 74.61 | 76.36 | 75.92 | qfq | 4,195,111 | 320,321,533 | 1.01% |
| 2025-05-07 | 75.50 | 76.09 | 73.42 | 75.60 | 75.16 | qfq | 4,384,114 | 327,457,970 | 0.92% |
| 2025-05-06 | 73.06 | 75.48 | 72.78 | 74.91 | 74.48 | qfq | 5,260,943 | 390,354,732 | 3.21% |
| 2025-04-30 | 71.02 | 72.70 | 70.40 | 72.58 | 72.16 | qfq | 4,583,954 | 329,059,570 | 1.35% |
| 2025-04-29 | 69.89 | 72.46 | 69.81 | 71.61 | 70.90 | qfq | 4,854,606 | 346,195,963 | 1.47% |
| 2025-04-28 | 69.94 | 72.50 | 69.94 | 70.57 | 69.87 | qfq | 5,287,423 | 375,477,982 | 3.02% |
| 2025-04-25 | 67.40 | 68.70 | 66.59 | 68.50 | 67.82 | qfq | 3,616,374 | 246,087,131 | 1.93% |
| 2025-04-24 | 70.63 | 70.93 | 66.93 | 67.20 | 66.53 | qfq | 5,902,127 | 402,157,195 | -4.83% |
| 2025-04-23 | 70.37 | 71.58 | 69.37 | 70.61 | 69.91 | qfq | 3,171,290 | 223,480,603 | 1.63% |
| 2025-04-22 | 69.86 | 70.64 | 68.55 | 69.48 | 68.79 | qfq | 2,234,112 | 156,006,670 | -1.35% |
| 2025-04-21 | 69.27 | 70.43 | 68.61 | 70.43 | 69.73 | qfq | 2,262,080 | 157,907,515 | 1.37% |
| 2025-04-18 | 68.68 | 70.00 | 68.36 | 69.48 | 68.79 | qfq | 2,344,125 | 162,321,183 | 0.93% |
| 2025-04-17 | 67.68 | 70.62 | 67.12 | 68.84 | 68.16 | qfq | 4,137,651 | 287,696,465 | 1.56% |
| 2025-04-16 | 71.26 | 71.92 | 66.77 | 67.78 | 67.11 | qfq | 6,554,531 | 450,390,670 | -5.44% |
| 2025-04-15 | 72.58 | 72.98 | 71.00 | 71.68 | 70.97 | qfq | 2,537,439 | 181,954,490 | -1.24% |
| 2025-04-14 | 74.10 | 74.41 | 72.10 | 72.58 | 71.86 | qfq | 3,159,106 | 230,879,846 | -0.87% |
| 2025-04-11 | 67.54 | 76.50 | 67.53 | 73.22 | 72.49 | qfq | 6,221,008 | 454,905,008 | 7.33% |
| 2025-04-10 | 67.70 | 69.66 | 66.91 | 68.22 | 67.54 | qfq | 4,117,005 | 281,459,532 | 3.84% |
| 2025-04-09 | 62.01 | 67.06 | 60.18 | 65.70 | 65.05 | qfq | 5,672,442 | 367,650,243 | 3.19% |
| 2025-04-08 | 61.60 | 64.29 | 61.19 | 63.67 | 63.04 | qfq | 7,858,732 | 493,476,725 | 6.35% |
| 2025-04-07 | 68.41 | 71.50 | 59.83 | 59.87 | 59.28 | qfq | 8,313,379 | 534,422,353 | -19.95% |
| 2025-04-03 | 78.73 | 79.55 | 73.81 | 74.79 | 74.05 | qfq | 6,046,553 | 460,516,734 | -6.25% |
| 2025-04-02 | 80.97 | 82.79 | 79.59 | 79.78 | 78.99 | qfq | 2,472,279 | 199,784,235 | -1.57% |
| 2025-04-01 | 81.18 | 84.13 | 79.73 | 81.05 | 80.25 | qfq | 4,330,172 | 355,544,126 | -0.01% |
| 2025-03-31 | 78.80 | 81.61 | 77.91 | 81.06 | 80.26 | qfq | 3,741,026 | 299,431,313 | 2.03% |
| 2025-03-28 | 81.90 | 84.28 | 79.45 | 79.45 | 78.66 | qfq | 3,821,912 | 310,413,342 | -3.24% |
| 2025-03-27 | 81.50 | 85.39 | 81.50 | 82.11 | 81.29 | qfq | 4,116,704 | 343,016,048 | 0.04% |
| 2025-03-26 | 80.32 | 85.86 | 80.08 | 82.08 | 81.27 | qfq | 6,148,537 | 515,259,964 | 2.14% |
| 2025-03-25 | 81.16 | 82.18 | 78.97 | 80.36 | 79.56 | qfq | 7,168,575 | 578,540,715 | -4.82% |
| 2025-03-24 | 81.39 | 85.66 | 81.32 | 84.43 | 83.59 | qfq | 6,735,098 | 563,103,728 | 3.60% |
| 2025-03-21 | 82.50 | 83.20 | 81.00 | 81.50 | 80.69 | qfq | 5,212,500 | 426,864,292 | -3.15% |
| 2025-03-20 | 81.40 | 85.00 | 80.92 | 84.15 | 83.31 | qfq | 6,780,929 | 568,664,248 | 3.28% |
| 2025-03-19 | 82.68 | 84.50 | 80.20 | 81.48 | 80.67 | qfq | 5,071,284 | 417,163,933 | -1.28% |
| 2025-03-18 | 81.10 | 83.63 | 80.60 | 82.54 | 81.72 | qfq | 5,519,783 | 455,165,975 | 1.84% |
| 2025-03-17 | 75.95 | 82.30 | 74.70 | 81.05 | 80.25 | qfq | 9,771,167 | 768,856,295 | 7.22% |
| 2025-03-14 | 74.15 | 76.18 | 73.77 | 75.59 | 74.84 | qfq | 4,695,897 | 352,345,403 | 1.94% |
| 2025-03-13 | 78.94 | 79.11 | 73.52 | 74.15 | 73.41 | qfq | 7,724,047 | 586,592,139 | -6.40% |
| 2025-03-12 | 78.30 | 81.00 | 77.03 | 79.22 | 78.43 | qfq | 7,574,010 | 599,530,708 | 1.24% |
| 2025-03-11 | 77.50 | 80.80 | 76.91 | 78.25 | 77.47 | qfq | 5,162,500 | 405,554,640 | -0.65% |
| 2025-03-10 | 77.50 | 79.18 | 76.62 | 78.76 | 77.98 | qfq | 5,240,308 | 408,106,672 | 1.44% |
| 2025-03-07 | 78.97 | 80.80 | 75.70 | 77.64 | 76.87 | qfq | 9,214,835 | 718,009,100 | -1.78% |
| 2025-03-06 | 80.77 | 81.26 | 78.46 | 79.05 | 78.27 | qfq | 8,351,938 | 665,843,257 | -0.93% |
| 2025-03-05 | 79.48 | 80.24 | 77.75 | 79.79 | 79.00 | qfq | 6,300,482 | 497,807,475 | -0.57% |
| 2025-03-04 | 77.20 | 81.70 | 75.52 | 80.25 | 79.45 | qfq | 10,277,358 | 807,417,336 | 1.13% |
| 2025-03-03 | 78.34 | 83.00 | 75.21 | 79.35 | 78.56 | qfq | 9,908,165 | 789,112,143 | 2.04% |
| 2025-02-28 | 82.09 | 82.18 | 76.70 | 77.76 | 76.99 | qfq | 8,312,112 | 657,248,760 | -6.31% |
| 2025-02-27 | 79.50 | 85.61 | 79.32 | 83.00 | 82.18 | qfq | 12,518,054 | 1,025,711,459 | 6.37% |
| 2025-02-26 | 77.82 | 78.90 | 76.20 | 78.03 | 77.26 | qfq | 6,161,992 | 478,592,848 | -0.34% |
| 2025-02-25 | 74.30 | 80.52 | 73.72 | 78.30 | 77.52 | qfq | 8,568,145 | 662,712,969 | 3.63% |
| 2025-02-24 | 76.00 | 76.76 | 74.00 | 75.56 | 74.81 | qfq | 6,759,508 | 508,640,884 | 0.44% |
| 2025-02-21 | 73.00 | 76.40 | 72.30 | 75.23 | 74.48 | qfq | 7,324,244 | 543,330,875 | 2.83% |
| 2025-02-20 | 73.60 | 74.43 | 72.32 | 73.16 | 72.43 | qfq | 4,506,873 | 329,524,005 | -0.26% |
| 2025-02-19 | 69.15 | 73.68 | 69.05 | 73.35 | 72.62 | qfq | 7,297,340 | 526,973,174 | 6.51% |
| 2025-02-18 | 71.98 | 72.82 | 68.77 | 68.87 | 68.19 | qfq | 5,480,692 | 387,866,353 | -4.57% |
| 2025-02-17 | 69.82 | 72.88 | 69.58 | 72.17 | 71.45 | qfq | 6,475,186 | 461,814,158 | 3.40% |
| 2025-02-14 | 70.50 | 70.98 | 68.64 | 69.80 | 69.11 | qfq | 6,114,193 | 426,117,636 | -1.52% |
| 2025-02-13 | 72.18 | 73.50 | 70.60 | 70.88 | 70.18 | qfq | 7,442,562 | 536,275,289 | -2.50% |
| 2025-02-12 | 70.00 | 72.71 | 69.90 | 72.70 | 71.98 | qfq | 6,882,140 | 492,653,624 | 2.68% |
| 2025-02-11 | 72.01 | 72.07 | 69.60 | 70.80 | 70.10 | qfq | 11,719,935 | 827,476,213 | -6.47% |
| 2025-02-10 | 76.13 | 76.20 | 74.30 | 75.70 | 74.95 | qfq | 6,327,456 | 476,516,466 | -1.30% |
| 2025-02-07 | 75.58 | 80.99 | 74.28 | 76.70 | 75.94 | qfq | 12,682,054 | 977,232,303 | 1.48% |
| 2025-02-06 | 68.85 | 75.98 | 68.50 | 75.58 | 74.83 | qfq | 10,486,088 | 762,172,579 | 9.49% |
| 2025-02-05 | 70.50 | 71.43 | 68.20 | 69.03 | 68.34 | qfq | 8,797,000 | 612,577,070 | 0.57% |
| 2025-01-27 | 74.46 | 74.46 | 68.64 | 68.64 | 67.96 | qfq | 7,933,479 | 559,796,328 | -8.06% |
| 2025-01-24 | 69.80 | 74.88 | 69.75 | 74.66 | 73.92 | qfq | 9,686,123 | 708,777,469 | 5.66% |
| 2025-01-23 | 72.00 | 74.51 | 70.61 | 70.66 | 69.96 | qfq | 11,362,125 | 817,790,124 | -0.76% |
| 2025-01-22 | 70.90 | 72.80 | 70.51 | 71.20 | 70.49 | qfq | 8,828,576 | 632,496,839 | -1.11% |
| 2025-01-21 | 68.88 | 72.07 | 67.52 | 72.00 | 71.29 | qfq | 13,288,072 | 931,676,775 | 4.91% |
| 2025-01-20 | 69.52 | 69.90 | 67.69 | 68.63 | 67.95 | qfq | 9,647,007 | 663,204,907 | 2.05% |
| 2025-01-17 | 66.65 | 69.08 | 64.90 | 67.25 | 66.58 | qfq | 9,683,569 | 649,543,515 | 0.98% |
| 2025-01-16 | 68.02 | 68.29 | 65.50 | 66.60 | 65.94 | qfq | 8,510,078 | 568,305,593 | -2.06% |
| 2025-01-15 | 67.11 | 69.19 | 66.53 | 68.00 | 67.32 | qfq | 10,781,825 | 729,723,129 | 0.67% |
| 2025-01-14 | 62.12 | 69.40 | 61.33 | 67.55 | 66.88 | qfq | 13,324,995 | 882,742,442 | 9.39% |
| 2025-01-13 | 62.19 | 64.06 | 61.20 | 61.75 | 61.14 | qfq | 8,438,421 | 526,899,651 | -2.77% |
| 2025-01-10 | 66.30 | 66.97 | 63.44 | 63.51 | 62.88 | qfq | 11,802,259 | 769,572,035 | -4.55% |
| 2025-01-09 | 66.39 | 68.79 | 65.33 | 66.54 | 65.88 | qfq | 15,688,100 | 1,051,384,558 | 0.21% |
| 2025-01-08 | 57.12 | 67.67 | 56.85 | 66.40 | 65.74 | qfq | 21,625,519 | 1,365,522,650 | 14.31% |
| 2025-01-07 | 55.39 | 58.18 | 55.10 | 58.09 | 57.51 | qfq | 6,335,572 | 359,304,742 | 5.98% |
| 2025-01-06 | 55.98 | 56.39 | 54.25 | 54.81 | 54.27 | qfq | 3,997,433 | 221,077,087 | -1.97% |
| 2025-01-03 | 56.51 | 58.06 | 55.68 | 55.91 | 55.36 | qfq | 5,781,002 | 329,035,137 | -0.32% |
| 2025-01-02 | 58.60 | 58.88 | 55.30 | 56.09 | 55.53 | qfq | 5,016,352 | 286,224,526 | -4.15% |
| 2024-12-31 | 62.79 | 62.79 | 58.52 | 58.52 | 57.94 | qfq | 7,029,989 | 423,860,602 | -6.74% |
| 2024-12-30 | 62.55 | 64.65 | 61.58 | 62.75 | 62.13 | qfq | 6,331,254 | 399,414,494 | -0.85% |
| 2024-12-27 | 65.63 | 67.67 | 63.28 | 63.29 | 62.66 | qfq | 11,070,728 | 728,567,646 | -2.45% |
| 2024-12-26 | 62.20 | 64.88 | 62.10 | 64.88 | 64.24 | qfq | 6,795,031 | 433,473,413 | 3.69% |
| 2024-12-25 | 63.57 | 64.49 | 62.25 | 62.57 | 61.95 | qfq | 4,462,947 | 281,685,707 | -2.68% |
| 2024-12-24 | 63.38 | 64.30 | 61.30 | 64.29 | 63.65 | qfq | 7,092,282 | 448,117,141 | 2.86% |
| 2024-12-23 | 64.70 | 65.19 | 62.12 | 62.50 | 61.88 | qfq | 6,720,787 | 427,206,113 | -2.91% |
| 2024-12-20 | 62.67 | 65.86 | 62.10 | 64.37 | 63.73 | qfq | 9,945,597 | 640,014,366 | 2.09% |
| 2024-12-19 | 61.60 | 64.00 | 61.60 | 63.05 | 62.42 | qfq | 8,411,936 | 529,517,348 | 0.51% |
| 2024-12-18 | 59.10 | 63.50 | 58.16 | 62.73 | 62.11 | qfq | 9,176,606 | 566,820,642 | 6.32% |
| 2024-12-17 | 61.00 | 61.49 | 58.60 | 59.00 | 58.41 | qfq | 5,143,372 | 306,469,226 | -3.45% |
| 2024-12-16 | 62.75 | 64.39 | 60.88 | 61.11 | 60.50 | qfq | 8,233,779 | 516,928,304 | -3.76% |
| 2024-12-13 | 60.04 | 64.89 | 59.60 | 63.50 | 62.87 | qfq | 11,869,032 | 738,974,803 | 4.85% |
| 2024-12-12 | 61.08 | 61.12 | 59.69 | 60.56 | 59.96 | qfq | 4,366,210 | 263,620,370 | -0.84% |
| 2024-12-11 | 57.88 | 61.40 | 57.85 | 61.07 | 60.46 | qfq | 7,351,415 | 442,334,924 | 5.51% |
| 2024-12-10 | 60.00 | 60.89 | 57.75 | 57.88 | 57.31 | qfq | 5,187,518 | 306,544,294 | -0.10% |
| 2024-12-09 | 58.40 | 59.00 | 56.90 | 57.94 | 57.36 | qfq | 3,781,081 | 218,657,027 | -0.84% |
| 2024-12-06 | 57.18 | 58.65 | 56.31 | 58.43 | 57.85 | qfq | 4,170,134 | 240,854,128 | 2.29% |
| 2024-12-05 | 56.21 | 57.98 | 56.15 | 57.12 | 56.55 | qfq | 2,755,893 | 157,783,874 | 0.39% |
| 2024-12-04 | 58.11 | 58.80 | 56.30 | 56.90 | 56.34 | qfq | 4,505,966 | 260,759,863 | 0.04% |
| 2024-12-03 | 57.98 | 58.19 | 56.09 | 56.88 | 56.32 | qfq | 3,421,272 | 194,636,993 | -1.63% |
| 2024-12-02 | 57.20 | 58.58 | 57.02 | 57.82 | 57.25 | qfq | 3,858,933 | 223,122,515 | 1.21% |
| 2024-11-29 | 55.36 | 58.20 | 55.22 | 57.13 | 56.56 | qfq | 4,401,081 | 249,832,324 | 2.31% |
| 2024-11-28 | 55.50 | 57.34 | 55.06 | 55.84 | 55.29 | qfq | 3,850,300 | 215,753,002 | 0.07% |
| 2024-11-27 | 54.10 | 55.89 | 52.69 | 55.80 | 55.25 | qfq | 3,759,592 | 204,195,334 | 2.55% |
| 2024-11-26 | 55.04 | 55.95 | 54.00 | 54.41 | 53.87 | qfq | 2,526,031 | 139,183,052 | -1.34% |
| 2024-11-25 | 56.00 | 56.20 | 53.89 | 55.15 | 54.60 | qfq | 3,055,432 | 167,798,855 | -0.99% |
| 2024-11-22 | 58.60 | 59.28 | 55.31 | 55.70 | 55.15 | qfq | 4,617,951 | 265,563,573 | -4.67% |
| 2024-11-21 | 58.33 | 59.54 | 57.60 | 58.43 | 57.85 | qfq | 3,755,902 | 220,014,995 | -0.46% |
| 2024-11-20 | 58.43 | 58.95 | 57.53 | 58.70 | 58.12 | qfq | 3,980,392 | 231,966,874 | -0.09% |
| 2024-11-19 | 56.78 | 58.80 | 56.30 | 58.75 | 58.17 | qfq | 3,882,302 | 223,291,405 | 4.37% |
| 2024-11-18 | 58.03 | 58.48 | 55.84 | 56.29 | 55.73 | qfq | 4,011,807 | 228,549,162 | -2.98% |
| 2024-11-15 | 60.94 | 61.45 | 57.91 | 58.02 | 57.44 | qfq | 5,968,524 | 355,313,945 | -5.10% |
| 2024-11-14 | 64.48 | 64.70 | 60.85 | 61.14 | 60.53 | qfq | 5,215,657 | 327,223,208 | -5.31% |
| 2024-11-13 | 63.20 | 64.66 | 62.40 | 64.57 | 63.93 | qfq | 4,690,525 | 297,754,039 | 1.18% |
| 2024-11-12 | 65.91 | 65.95 | 62.80 | 63.82 | 63.19 | qfq | 6,705,932 | 431,412,383 | -1.63% |
| 2024-11-11 | 61.70 | 65.20 | 61.63 | 64.88 | 64.24 | qfq | 8,252,689 | 527,960,447 | 5.39% |
| 2024-11-08 | 61.88 | 63.54 | 61.10 | 61.56 | 60.95 | qfq | 6,628,804 | 412,634,653 | 0.92% |
| 2024-11-07 | 59.59 | 61.32 | 59.31 | 61.00 | 60.39 | qfq | 4,509,748 | 272,431,072 | 1.84% |
| 2024-11-06 | 61.17 | 61.79 | 59.50 | 59.90 | 59.31 | qfq | 5,757,545 | 349,751,633 | -2.00% |
| 2024-11-05 | 58.33 | 61.36 | 58.33 | 61.12 | 60.51 | qfq | 5,312,554 | 320,144,764 | 4.25% |
| 2024-11-04 | 57.02 | 58.89 | 56.96 | 58.63 | 58.05 | qfq | 3,658,760 | 212,733,797 | 3.04% |
| 2024-11-01 | 59.94 | 60.33 | 56.89 | 56.90 | 56.34 | qfq | 5,866,517 | 340,468,236 | -6.04% |
| 2024-10-31 | 59.68 | 61.38 | 58.89 | 60.56 | 59.96 | qfq | 4,970,735 | 299,886,135 | 0.38% |
| 2024-10-30 | 60.92 | 61.67 | 59.00 | 60.33 | 59.73 | qfq | 4,986,556 | 301,271,129 | -1.53% |
| 2024-10-29 | 63.00 | 64.09 | 60.62 | 61.27 | 60.66 | qfq | 8,769,212 | 545,206,278 | -5.07% |
| 2024-10-28 | 64.31 | 65.19 | 63.31 | 64.54 | 63.90 | qfq | 4,524,182 | 290,641,958 | 0.36% |
| 2024-10-25 | 64.41 | 65.39 | 62.76 | 64.31 | 63.67 | qfq | 5,241,692 | 335,970,004 | 0.88% |
| 2024-10-24 | 62.34 | 64.78 | 62.13 | 63.75 | 63.12 | qfq | 4,713,686 | 299,186,024 | 0.68% |
| 2024-10-23 | 63.46 | 65.21 | 62.51 | 63.32 | 62.69 | qfq | 5,402,209 | 345,468,290 | -0.38% |
| 2024-10-22 | 64.59 | 65.68 | 62.61 | 63.56 | 62.93 | qfq | 6,842,754 | 436,897,941 | -2.28% |
| 2024-10-21 | 63.00 | 68.98 | 61.95 | 65.04 | 64.39 | qfq | 12,154,613 | 793,340,227 | 5.72% |
| 2024-10-18 | 55.90 | 64.48 | 55.60 | 61.52 | 60.91 | qfq | 9,217,806 | 550,472,128 | 10.89% |
| 2024-10-17 | 56.05 | 57.20 | 55.42 | 55.48 | 54.93 | qfq | 3,782,722 | 213,330,956 | 0.11% |
| 2024-10-16 | 55.50 | 56.77 | 54.88 | 55.42 | 54.87 | qfq | 4,258,972 | 237,719,022 | -2.86% |
| 2024-10-15 | 57.88 | 60.00 | 57.00 | 57.05 | 56.48 | qfq | 5,298,865 | 309,424,749 | -2.60% |
| 2024-10-14 | 55.08 | 58.76 | 53.54 | 58.57 | 57.99 | qfq | 6,886,561 | 387,382,909 | 7.07% |
| 2024-10-11 | 59.00 | 60.07 | 53.73 | 54.70 | 54.16 | qfq | 7,537,006 | 423,559,828 | -8.45% |
| 2024-10-10 | 66.01 | 66.55 | 59.58 | 59.75 | 59.16 | qfq | 9,256,738 | 573,387,639 | -7.25% |
| 2024-10-09 | 68.00 | 71.54 | 63.00 | 64.42 | 63.78 | qfq | 11,977,949 | 809,846,059 | -8.92% |
| 2024-10-08 | 70.73 | 70.73 | 64.02 | 70.73 | 70.03 | qfq | 10,227,879 | 703,735,370 | 20.00% |
| 2024-09-30 | 52.94 | 58.98 | 52.01 | 58.94 | 58.35 | qfq | 7,247,410 | 403,003,946 | 17.53% |
| 2024-09-27 | 48.30 | 50.34 | 47.80 | 50.15 | 49.65 | qfq | 2,142,840 | 104,832,448 | 6.18% |
| 2024-09-26 | 44.98 | 47.28 | 44.66 | 47.23 | 46.76 | qfq | 3,464,673 | 158,776,604 | 5.94% |
| 2024-09-25 | 45.01 | 46.53 | 44.55 | 44.58 | 44.14 | qfq | 3,551,862 | 161,833,657 | -0.20% |
| 2024-09-24 | 42.82 | 44.85 | 42.43 | 44.67 | 44.23 | qfq | 3,198,668 | 140,530,029 | 4.91% |
| 2024-09-23 | 42.95 | 43.90 | 42.24 | 42.58 | 42.16 | qfq | 1,689,830 | 72,900,826 | -0.98% |
| 2024-09-20 | 44.29 | 44.48 | 42.77 | 43.00 | 42.57 | qfq | 1,749,839 | 75,875,114 | -2.38% |
| 2024-09-19 | 44.10 | 44.78 | 43.59 | 44.05 | 43.61 | qfq | 2,321,277 | 102,630,861 | 0.11% |
| 2024-09-18 | 43.88 | 44.30 | 42.73 | 44.00 | 43.56 | qfq | 1,922,380 | 83,422,418 | 0.20% |
| 2024-09-13 | 44.88 | 45.28 | 43.84 | 43.91 | 43.47 | qfq | 2,250,437 | 100,030,678 | -2.03% |
| 2024-09-12 | 45.49 | 45.70 | 44.82 | 44.82 | 44.38 | qfq | 1,807,599 | 81,713,143 | -1.06% |
| 2024-09-11 | 45.41 | 45.64 | 44.88 | 45.30 | 44.85 | qfq | 1,570,130 | 70,988,231 | -0.64% |
| 2024-09-10 | 44.96 | 45.85 | 44.30 | 45.59 | 45.14 | qfq | 1,999,062 | 90,131,425 | 1.92% |
| 2024-09-09 | 44.50 | 45.30 | 44.50 | 44.73 | 44.29 | qfq | 1,541,642 | 69,060,484 | -0.38% |
| 2024-09-06 | 46.68 | 46.72 | 44.88 | 44.90 | 44.45 | qfq | 2,035,357 | 92,850,716 | -3.65% |
| 2024-09-05 | 46.24 | 47.18 | 46.01 | 46.60 | 46.14 | qfq | 1,622,038 | 75,581,329 | 0.95% |
| 2024-09-04 | 46.00 | 46.72 | 45.60 | 46.16 | 45.70 | qfq | 1,774,974 | 81,873,464 | -1.24% |
| 2024-09-03 | 46.22 | 47.12 | 46.09 | 46.74 | 46.28 | qfq | 2,283,353 | 106,495,911 | 1.61% |
| 2024-09-02 | 48.70 | 49.20 | 45.96 | 46.00 | 45.54 | qfq | 3,037,120 | 143,887,564 | -5.99% |
| 2024-08-30 | 46.88 | 49.64 | 46.48 | 48.93 | 48.44 | qfq | 3,964,422 | 193,024,046 | 4.33% |
| 2024-08-29 | 45.50 | 47.43 | 45.29 | 46.90 | 46.43 | qfq | 2,508,199 | 116,754,953 | 2.33% |
| 2024-08-28 | 45.11 | 46.04 | 45.10 | 45.83 | 45.38 | qfq | 2,229,423 | 101,831,883 | 0.84% |
| 2024-08-27 | 46.13 | 46.75 | 45.45 | 45.45 | 45.00 | qfq | 2,368,389 | 108,833,972 | -1.32% |
| 2024-08-26 | 46.11 | 47.12 | 45.54 | 46.06 | 45.60 | qfq | 2,499,788 | 115,631,813 | -1.62% |
| 2024-08-23 | 46.87 | 47.43 | 46.11 | 46.82 | 46.36 | qfq | 2,187,205 | 102,207,327 | -0.17% |
| 2024-08-22 | 47.71 | 48.08 | 46.71 | 46.90 | 46.43 | qfq | 2,300,261 | 108,447,585 | -1.99% |
| 2024-08-21 | 47.65 | 48.85 | 47.61 | 47.85 | 47.38 | qfq | 1,936,850 | 93,342,881 | -0.75% |
| 2024-08-20 | 48.90 | 49.21 | 48.02 | 48.21 | 47.73 | qfq | 2,186,383 | 106,023,508 | -0.80% |
| 2024-08-19 | 49.24 | 49.99 | 48.58 | 48.60 | 48.12 | qfq | 2,631,377 | 129,755,671 | -1.52% |
| 2024-08-16 | 49.54 | 50.12 | 49.10 | 49.35 | 48.86 | qfq | 2,616,269 | 129,816,535 | 0.37% |
| 2024-08-15 | 48.31 | 50.22 | 48.20 | 49.17 | 48.68 | qfq | 3,309,380 | 163,472,620 | 1.51% |
| 2024-08-14 | 49.37 | 49.96 | 48.44 | 48.44 | 47.96 | qfq | 2,423,812 | 119,151,737 | -1.70% |
| 2024-08-13 | 48.96 | 49.42 | 48.54 | 49.28 | 48.79 | qfq | 2,154,373 | 105,456,789 | 1.78% |
| 2024-08-12 | 48.80 | 49.25 | 47.90 | 48.42 | 47.94 | qfq | 2,866,011 | 139,077,629 | -0.98% |
| 2024-08-09 | 50.49 | 50.50 | 48.85 | 48.90 | 48.41 | qfq | 3,308,821 | 163,875,998 | -0.79% |
| 2024-08-08 | 48.01 | 49.60 | 47.50 | 49.29 | 48.80 | qfq | 3,081,873 | 150,160,618 | 2.11% |
| 2024-08-07 | 48.19 | 48.89 | 47.89 | 48.27 | 47.79 | qfq | 1,967,649 | 95,141,768 | 0.02% |
| 2024-08-06 | 48.60 | 48.93 | 47.15 | 48.26 | 47.78 | qfq | 3,223,174 | 154,372,798 | 1.49% |
| 2024-08-05 | 49.91 | 50.47 | 47.55 | 47.55 | 47.08 | qfq | 4,381,502 | 214,059,696 | -6.01% |
| 2024-08-02 | 52.00 | 52.50 | 50.38 | 50.59 | 50.09 | qfq | 3,791,139 | 194,650,285 | -4.69% |
| 2024-08-01 | 53.00 | 54.20 | 52.46 | 53.08 | 52.55 | qfq | 3,642,406 | 194,089,796 | 0.00% |
| 2024-07-31 | 51.21 | 53.45 | 50.47 | 53.08 | 52.55 | qfq | 5,011,259 | 262,374,371 | 2.95% |
| 2024-07-30 | 50.08 | 51.90 | 49.30 | 51.56 | 51.05 | qfq | 5,080,420 | 258,349,563 | 2.96% |
| 2024-07-29 | 52.60 | 52.63 | 49.71 | 50.08 | 49.58 | qfq | 4,498,759 | 228,399,366 | -4.26% |
| 2024-07-26 | 53.21 | 53.36 | 51.66 | 52.31 | 51.79 | qfq | 4,279,613 | 224,553,265 | -1.34% |
| 2024-07-25 | 56.48 | 56.50 | 52.81 | 53.02 | 52.49 | qfq | 4,938,652 | 267,305,532 | -5.88% |
| 2024-07-24 | 60.60 | 60.66 | 56.23 | 56.33 | 55.77 | qfq | 5,917,703 | 342,917,875 | -4.75% |
| 2024-07-23 | 63.36 | 63.70 | 59.11 | 59.14 | 58.55 | qfq | 3,017,041 | 182,701,285 | -7.16% |
| 2024-07-22 | 64.17 | 64.98 | 62.89 | 63.70 | 63.07 | qfq | 2,009,284 | 128,173,014 | -1.21% |
| 2024-07-19 | 63.44 | 65.55 | 63.01 | 64.48 | 63.84 | qfq | 2,456,001 | 158,474,074 | 1.22% |
| 2024-07-18 | 64.50 | 64.51 | 61.06 | 63.70 | 63.07 | qfq | 3,845,119 | 241,613,176 | -2.90% |
| 2024-07-17 | 65.90 | 67.79 | 65.30 | 65.60 | 64.95 | qfq | 2,982,713 | 198,866,478 | -0.61% |
| 2024-07-16 | 64.00 | 66.44 | 63.98 | 66.00 | 65.34 | qfq | 2,327,858 | 151,919,928 | 1.57% |
| 2024-07-15 | 65.44 | 66.78 | 64.73 | 64.98 | 64.33 | qfq | 2,164,342 | 142,229,383 | -0.61% |
| 2024-07-12 | 64.10 | 65.60 | 63.00 | 65.38 | 64.73 | qfq | 2,120,853 | 136,938,824 | -0.27% |
| 2024-07-11 | 65.85 | 66.17 | 63.91 | 65.56 | 64.91 | qfq | 3,119,972 | 203,098,279 | 1.09% |
| 2024-07-10 | 64.23 | 65.28 | 63.80 | 64.85 | 64.21 | qfq | 2,774,598 | 179,109,695 | 0.39% |
| 2024-07-09 | 61.89 | 64.97 | 61.34 | 64.60 | 63.96 | qfq | 3,535,552 | 224,722,206 | 4.19% |
| 2024-07-08 | 62.00 | 64.46 | 61.72 | 62.00 | 61.38 | qfq | 3,892,556 | 245,751,401 | 1.96% |
| 2024-07-05 | 58.64 | 61.20 | 57.98 | 60.81 | 60.21 | qfq | 2,169,429 | 129,147,708 | 2.93% |
| 2024-07-04 | 60.61 | 61.46 | 58.85 | 59.08 | 58.49 | qfq | 1,789,462 | 107,635,144 | -2.35% |
| 2024-07-03 | 60.30 | 61.33 | 59.11 | 60.50 | 59.90 | qfq | 2,136,672 | 128,514,754 | 0.46% |
| 2024-07-02 | 62.29 | 62.57 | 59.98 | 60.22 | 59.62 | qfq | 3,092,596 | 188,113,328 | -3.79% |
| 2024-07-01 | 60.90 | 63.30 | 59.40 | 62.59 | 61.97 | qfq | 3,027,367 | 186,445,201 | 2.89% |
| 2024-06-28 | 60.00 | 61.91 | 59.38 | 60.83 | 60.23 | qfq | 2,376,625 | 144,690,746 | 1.35% |
| 2024-06-27 | 60.39 | 61.85 | 59.79 | 60.02 | 59.42 | qfq | 2,834,043 | 172,353,024 | -1.12% |
| 2024-06-26 | 59.70 | 61.23 | 58.56 | 60.70 | 60.10 | qfq | 2,658,786 | 158,798,174 | 2.41% |
| 2024-06-25 | 61.31 | 61.31 | 58.61 | 59.27 | 58.68 | qfq | 3,366,342 | 199,941,524 | -3.25% |
| 2024-06-24 | 62.80 | 63.90 | 60.98 | 61.26 | 60.65 | qfq | 3,024,052 | 188,678,403 | -3.10% |
| 2024-06-21 | 62.00 | 63.77 | 60.70 | 63.22 | 62.59 | qfq | 2,604,789 | 162,801,465 | 0.41% |
| 2024-06-20 | 62.63 | 64.88 | 62.01 | 62.96 | 62.34 | qfq | 3,502,834 | 223,409,273 | 0.25% |
| 2024-06-19 | 63.13 | 63.88 | 61.38 | 62.80 | 62.18 | qfq | 3,524,885 | 221,080,316 | 1.62% |
| 2024-06-18 | 62.37 | 63.30 | 61.10 | 61.80 | 61.19 | qfq | 3,094,465 | 192,136,970 | -0.56% |
| 2024-06-17 | 59.92 | 63.30 | 59.92 | 62.15 | 61.53 | qfq | 3,441,919 | 213,539,883 | 3.07% |
| 2024-06-14 | 60.01 | 60.80 | 59.41 | 60.30 | 59.70 | qfq | 2,698,326 | 162,019,441 | -0.76% |
| 2024-06-13 | 59.64 | 61.60 | 59.64 | 60.76 | 59.96 | qfq | 4,778,560 | 290,596,088 | 2.65% |
| 2024-06-12 | 58.56 | 60.86 | 58.56 | 59.19 | 58.41 | qfq | 4,217,334 | 250,928,377 | 1.34% |
| 2024-06-11 | 56.01 | 58.54 | 56.01 | 58.41 | 57.64 | qfq | 3,737,983 | 215,120,286 | 3.66% |
| 2024-06-07 | 56.11 | 57.92 | 55.40 | 56.35 | 55.61 | qfq | 3,119,740 | 176,037,185 | 0.05% |
| 2024-06-06 | 57.58 | 59.14 | 56.13 | 56.32 | 55.58 | qfq | 3,490,767 | 201,261,244 | -0.72% |
| 2024-06-05 | 56.61 | 59.30 | 56.59 | 56.73 | 55.98 | qfq | 3,226,591 | 186,262,539 | -0.18% |
| 2024-06-04 | 57.16 | 57.40 | 55.66 | 56.83 | 56.08 | qfq | 3,154,420 | 177,855,272 | -0.44% |
| 2024-06-03 | 56.10 | 59.00 | 56.10 | 57.08 | 56.33 | qfq | 5,947,037 | 342,585,773 | 2.66% |
| 2024-05-31 | 54.00 | 56.55 | 53.74 | 55.60 | 54.87 | qfq | 4,326,501 | 240,452,154 | 2.24% |
| 2024-05-30 | 51.30 | 54.62 | 50.71 | 54.38 | 53.66 | qfq | 4,429,247 | 237,204,065 | 5.53% |
| 2024-05-29 | 52.45 | 52.84 | 51.31 | 51.53 | 50.85 | qfq | 1,989,301 | 103,385,508 | -1.62% |
| 2024-05-28 | 51.24 | 53.69 | 50.80 | 52.38 | 51.69 | qfq | 3,298,351 | 173,212,497 | 1.81% |
| 2024-05-27 | 49.70 | 51.47 | 48.58 | 51.45 | 50.77 | qfq | 3,147,071 | 157,589,452 | 3.52% |
| 2024-05-24 | 52.00 | 52.59 | 49.65 | 49.70 | 49.04 | qfq | 3,155,748 | 160,254,366 | -4.40% |
| 2024-05-23 | 53.36 | 53.36 | 51.80 | 51.99 | 51.30 | qfq | 2,135,660 | 111,888,950 | -1.94% |
| 2024-05-22 | 53.44 | 53.60 | 52.31 | 53.02 | 52.32 | qfq | 1,979,059 | 104,677,920 | -0.66% |
| 2024-05-21 | 52.60 | 53.88 | 52.46 | 53.37 | 52.67 | qfq | 2,398,392 | 127,904,799 | 0.51% |
| 2024-05-20 | 53.20 | 53.68 | 52.21 | 53.10 | 52.40 | qfq | 2,664,731 | 141,034,268 | -0.56% |
| 2024-05-17 | 53.50 | 53.98 | 52.55 | 53.40 | 52.70 | qfq | 2,493,442 | 132,509,831 | -0.24% |
| 2024-05-16 | 54.88 | 55.60 | 53.18 | 53.53 | 52.82 | qfq | 2,782,691 | 150,601,704 | -2.03% |
| 2024-05-15 | 54.59 | 56.35 | 53.88 | 54.64 | 53.92 | qfq | 2,840,577 | 156,522,041 | -0.38% |
| 2024-05-14 | 54.39 | 56.80 | 54.39 | 54.85 | 54.13 | qfq | 3,202,093 | 177,277,614 | 1.09% |
| 2024-05-13 | 53.01 | 55.73 | 52.80 | 54.26 | 53.54 | qfq | 3,154,634 | 171,774,733 | 1.06% |
| 2024-05-10 | 55.45 | 55.64 | 53.30 | 53.69 | 52.98 | qfq | 3,278,661 | 177,147,225 | -3.24% |
| 2024-05-09 | 55.40 | 56.20 | 54.33 | 55.49 | 54.76 | qfq | 3,478,098 | 192,406,282 | 0.00% |
| 2024-05-08 | 56.11 | 56.40 | 55.11 | 55.49 | 54.76 | qfq | 2,764,129 | 154,027,420 | -1.03% |
| 2024-05-07 | 56.33 | 57.50 | 55.81 | 56.07 | 55.33 | qfq | 3,417,963 | 193,404,323 | -0.41% |
| 2024-05-06 | 56.20 | 57.27 | 55.88 | 56.30 | 55.56 | qfq | 3,756,638 | 212,557,231 | 2.18% |
| 2024-04-30 | 58.33 | 58.33 | 54.30 | 55.10 | 54.37 | qfq | 5,487,071 | 305,907,389 | -3.91% |
| 2024-04-29 | 54.40 | 58.00 | 54.02 | 57.34 | 56.58 | qfq | 3,992,129 | 223,960,020 | 6.19% |
| 2024-04-26 | 51.69 | 55.20 | 51.59 | 54.00 | 53.29 | qfq | 4,006,865 | 215,018,428 | 4.79% |
| 2024-04-25 | 51.28 | 52.99 | 51.20 | 51.53 | 50.85 | qfq | 2,149,795 | 111,680,367 | -0.90% |
| 2024-04-24 | 49.76 | 52.55 | 48.79 | 52.00 | 51.31 | qfq | 4,210,320 | 216,384,951 | 5.52% |
| 2024-04-23 | 48.70 | 49.77 | 48.51 | 49.28 | 48.63 | qfq | 2,553,634 | 125,478,667 | 1.15% |
| 2024-04-22 | 46.82 | 49.05 | 45.51 | 48.72 | 48.08 | qfq | 3,415,125 | 161,946,123 | 0.25% |
| 2024-04-19 | 51.31 | 51.49 | 48.40 | 48.60 | 47.96 | qfq | 3,378,533 | 167,432,362 | -5.69% |
| 2024-04-18 | 50.02 | 53.30 | 49.51 | 51.53 | 50.85 | qfq | 4,424,819 | 229,294,015 | 1.44% |
| 2024-04-17 | 49.38 | 51.10 | 48.88 | 50.80 | 50.13 | qfq | 4,404,232 | 221,518,416 | 6.21% |
| 2024-04-16 | 49.88 | 49.88 | 46.91 | 47.83 | 47.20 | qfq | 3,403,898 | 163,655,411 | -3.80% |
| 2024-04-15 | 51.00 | 52.21 | 48.80 | 49.72 | 49.06 | qfq | 4,375,591 | 219,600,776 | -3.61% |
| 2024-04-12 | 51.00 | 53.79 | 50.98 | 51.58 | 50.90 | qfq | 3,702,826 | 192,627,724 | 1.74% |
| 2024-04-11 | 50.75 | 53.60 | 50.61 | 50.70 | 50.03 | qfq | 3,915,754 | 203,900,677 | 0.68% |
| 2024-04-10 | 53.10 | 53.10 | 49.20 | 50.36 | 49.70 | qfq | 4,261,067 | 214,914,881 | -5.07% |
| 2024-04-09 | 52.23 | 53.16 | 51.51 | 53.05 | 52.35 | qfq | 2,522,587 | 132,269,050 | 3.07% |
| 2024-04-08 | 53.30 | 54.12 | 51.20 | 51.47 | 50.79 | qfq | 2,979,454 | 155,007,100 | -4.12% |
| 2024-04-03 | 53.55 | 55.24 | 51.80 | 53.68 | 52.97 | qfq | 3,560,741 | 191,002,943 | 0.49% |
| 2024-04-02 | 53.51 | 55.21 | 53.00 | 53.42 | 52.72 | qfq | 3,983,641 | 214,925,528 | 1.02% |
| 2024-04-01 | 54.91 | 55.10 | 52.87 | 52.88 | 52.18 | qfq | 4,371,690 | 235,638,751 | -4.70% |
| 2024-03-29 | 54.40 | 55.51 | 52.61 | 55.49 | 54.76 | qfq | 4,532,179 | 244,209,255 | 1.06% |
| 2024-03-28 | 54.08 | 56.60 | 53.46 | 54.91 | 54.19 | qfq | 2,674,619 | 147,835,742 | 1.40% |
| 2024-03-27 | 55.00 | 56.37 | 53.20 | 54.15 | 53.44 | qfq | 3,116,314 | 170,267,038 | -2.49% |
| 2024-03-26 | 56.00 | 57.57 | 54.98 | 55.53 | 54.80 | qfq | 2,921,647 | 164,453,291 | 0.09% |
| 2024-03-25 | 57.85 | 58.46 | 55.48 | 55.48 | 54.75 | qfq | 3,587,155 | 203,230,349 | -5.36% |
| 2024-03-22 | 59.23 | 61.50 | 58.62 | 58.62 | 57.85 | qfq | 2,864,646 | 172,202,503 | -1.61% |
| 2024-03-21 | 60.48 | 61.77 | 59.31 | 59.58 | 58.79 | qfq | 4,316,873 | 260,151,843 | 1.93% |
| 2024-03-20 | 57.10 | 59.21 | 56.84 | 58.45 | 57.68 | qfq | 3,866,729 | 224,672,674 | 2.27% |
| 2024-03-19 | 58.45 | 59.48 | 56.39 | 57.15 | 56.40 | qfq | 4,798,699 | 278,597,180 | -3.36% |
| 2024-03-18 | 56.90 | 59.43 | 56.17 | 59.14 | 58.36 | qfq | 4,297,585 | 249,946,939 | 4.99% |
| 2024-03-15 | 55.99 | 56.50 | 54.85 | 56.33 | 55.59 | qfq | 3,107,858 | 173,599,673 | 0.41% |
| 2024-03-14 | 55.99 | 56.80 | 54.82 | 56.10 | 55.36 | qfq | 3,852,544 | 214,743,983 | -0.74% |
| 2024-03-13 | 56.10 | 58.32 | 55.23 | 56.52 | 55.77 | qfq | 5,401,345 | 306,371,725 | 2.89% |
| 2024-03-12 | 54.95 | 57.08 | 54.51 | 54.93 | 54.21 | qfq | 6,173,157 | 344,164,013 | 0.09% |
| 2024-03-11 | 51.11 | 54.98 | 51.11 | 54.88 | 54.16 | qfq | 7,079,726 | 379,431,296 | 4.14% |
| 2024-03-08 | 48.08 | 54.50 | 48.08 | 52.70 | 52.01 | qfq | 10,522,700 | 544,862,183 | 10.48% |
| 2024-03-07 | 49.49 | 50.50 | 47.69 | 47.70 | 47.07 | qfq | 3,568,358 | 174,445,299 | -2.81% |
| 2024-03-06 | 49.34 | 49.90 | 47.88 | 49.08 | 48.43 | qfq | 3,860,180 | 188,460,104 | -1.62% |
| 2024-03-05 | 51.50 | 52.00 | 49.41 | 49.89 | 49.23 | qfq | 4,483,307 | 227,208,380 | -3.46% |
| 2024-03-04 | 50.70 | 52.48 | 49.99 | 51.68 | 51.00 | qfq | 5,024,019 | 257,635,616 | 3.96% |
| 2024-03-01 | 48.99 | 50.06 | 48.36 | 49.71 | 49.05 | qfq | 4,149,513 | 204,780,831 | 3.15% |
| 2024-02-29 | 45.00 | 48.83 | 44.88 | 48.19 | 47.55 | qfq | 4,371,668 | 208,564,698 | 5.96% |
| 2024-02-28 | 49.81 | 50.87 | 45.01 | 45.48 | 44.88 | qfq | 5,143,686 | 247,220,501 | -9.31% |
| 2024-02-27 | 48.65 | 50.65 | 48.30 | 50.15 | 49.49 | qfq | 3,740,084 | 185,770,228 | 2.18% |
| 2024-02-26 | 46.67 | 49.97 | 46.25 | 49.08 | 48.43 | qfq | 6,727,758 | 325,106,865 | 4.47% |
| 2024-02-23 | 46.03 | 47.37 | 45.29 | 46.98 | 46.36 | qfq | 4,899,654 | 228,214,070 | 2.91% |
| 2024-02-22 | 44.50 | 46.46 | 44.16 | 45.65 | 45.05 | qfq | 4,663,492 | 211,148,204 | 1.47% |
| 2024-02-21 | 44.00 | 46.19 | 43.00 | 44.99 | 44.40 | qfq | 5,015,874 | 225,173,213 | -0.82% |
| 2024-02-20 | 44.00 | 46.06 | 42.90 | 45.36 | 44.76 | qfq | 4,621,872 | 204,054,494 | 2.25% |
| 2024-02-19 | 43.60 | 44.88 | 42.01 | 44.36 | 43.78 | qfq | 6,049,221 | 260,715,062 | 3.55% |
| 2024-02-08 | 40.50 | 43.90 | 40.10 | 42.84 | 42.28 | qfq | 5,402,975 | 228,145,873 | 9.43% |
| 2024-02-07 | 38.88 | 41.54 | 38.08 | 39.15 | 38.63 | qfq | 6,120,947 | 244,085,454 | 0.57% |
| 2024-02-06 | 35.70 | 39.49 | 33.75 | 38.93 | 38.42 | qfq | 5,961,412 | 219,981,547 | 9.32% |
| 2024-02-05 | 38.59 | 38.59 | 34.23 | 35.61 | 35.14 | qfq | 5,116,023 | 186,710,575 | -9.09% |
| 2024-02-02 | 40.57 | 41.48 | 37.76 | 39.17 | 38.65 | qfq | 4,607,165 | 183,255,890 | -2.90% |
| 2024-02-01 | 39.84 | 42.32 | 39.03 | 40.34 | 39.81 | qfq | 5,289,898 | 213,681,397 | 3.44% |
| 2024-01-31 | 41.55 | 41.78 | 39.00 | 39.00 | 38.49 | qfq | 4,714,889 | 188,741,674 | -6.65% |
| 2024-01-30 | 43.09 | 44.27 | 41.41 | 41.78 | 41.23 | qfq | 3,449,528 | 146,744,977 | -2.57% |
| 2024-01-29 | 44.48 | 45.45 | 42.36 | 42.88 | 42.31 | qfq | 4,327,552 | 187,755,178 | -1.97% |
| 2024-01-26 | 47.50 | 47.50 | 43.58 | 43.74 | 43.16 | qfq | 5,523,888 | 247,672,931 | -8.49% |
| 2024-01-25 | 46.07 | 48.30 | 45.53 | 47.80 | 47.17 | qfq | 3,267,079 | 154,065,067 | 3.98% |
| 2024-01-24 | 47.89 | 48.14 | 44.50 | 45.97 | 45.36 | qfq | 4,378,838 | 200,023,988 | -3.65% |
| 2024-01-23 | 46.95 | 48.43 | 46.30 | 47.71 | 47.08 | qfq | 3,149,274 | 148,910,965 | 1.12% |
| 2024-01-22 | 50.31 | 50.77 | 46.69 | 47.18 | 46.56 | qfq | 3,325,434 | 161,937,751 | -5.68% |
| 2024-01-19 | 52.51 | 53.22 | 50.02 | 50.02 | 49.36 | qfq | 3,392,473 | 173,179,444 | -4.74% |
| 2024-01-18 | 52.00 | 52.65 | 50.01 | 52.51 | 51.82 | qfq | 3,682,031 | 188,106,465 | 0.79% |
| 2024-01-17 | 55.17 | 55.19 | 52.06 | 52.10 | 51.41 | qfq | 2,425,799 | 129,000,406 | -5.44% |
| 2024-01-16 | 56.09 | 56.18 | 54.60 | 55.10 | 54.37 | qfq | 1,571,568 | 86,872,311 | -1.97% |
| 2024-01-15 | 55.98 | 57.89 | 55.40 | 56.21 | 55.47 | qfq | 1,520,719 | 86,266,037 | 0.39% |
| 2024-01-12 | 58.50 | 58.50 | 55.99 | 55.99 | 55.25 | qfq | 2,156,279 | 122,926,504 | -4.63% |
| 2024-01-11 | 56.34 | 59.47 | 56.17 | 58.71 | 57.94 | qfq | 2,381,843 | 138,311,519 | 3.73% |
| 2024-01-10 | 56.99 | 58.34 | 56.18 | 56.60 | 55.85 | qfq | 2,204,091 | 125,843,601 | -1.70% |
| 2024-01-09 | 56.23 | 58.00 | 56.23 | 57.58 | 56.82 | qfq | 3,208,680 | 183,547,819 | 4.31% |
| 2024-01-08 | 56.30 | 56.41 | 54.58 | 55.20 | 54.47 | qfq | 1,997,548 | 110,512,862 | -2.44% |
| 2024-01-05 | 57.50 | 58.80 | 56.20 | 56.58 | 55.83 | qfq | 1,687,017 | 96,820,789 | -1.72% |
| 2024-01-04 | 58.37 | 58.79 | 57.49 | 57.57 | 56.81 | qfq | 1,329,106 | 77,092,472 | -1.30% |
| 2024-01-03 | 58.60 | 59.70 | 57.39 | 58.33 | 57.56 | qfq | 2,415,404 | 141,002,812 | -0.97% |
| 2024-01-02 | 61.23 | 61.34 | 58.60 | 58.90 | 58.12 | qfq | 2,844,553 | 169,059,036 | -3.81% |
| 2023-12-29 | 61.28 | 62.20 | 60.30 | 61.23 | 60.42 | qfq | 4,177,429 | 255,493,578 | 0.10% |
| 2023-12-28 | 61.33 | 61.77 | 60.53 | 61.17 | 60.36 | qfq | 3,320,478 | 203,117,417 | -0.31% |
| 2023-12-27 | 57.00 | 62.20 | 57.00 | 61.36 | 60.55 | qfq | 4,796,834 | 287,745,343 | 7.99% |
| 2023-12-26 | 59.85 | 60.00 | 56.00 | 56.82 | 56.07 | qfq | 4,016,213 | 229,761,681 | -5.06% |
| 2023-12-25 | 63.73 | 64.34 | 59.08 | 59.85 | 59.06 | qfq | 4,224,667 | 257,364,632 | -7.47% |
| 2023-12-22 | 66.59 | 67.56 | 63.98 | 64.68 | 63.83 | qfq | 3,021,855 | 198,281,881 | -0.93% |
| 2023-12-21 | 64.50 | 67.30 | 63.90 | 65.29 | 64.43 | qfq | 2,837,634 | 186,173,345 | 0.14% |
| 2023-12-20 | 65.18 | 66.01 | 63.61 | 65.20 | 64.34 | qfq | 2,696,266 | 174,894,611 | -0.53% |
| 2023-12-19 | 63.05 | 66.48 | 63.05 | 65.55 | 64.69 | qfq | 3,041,503 | 198,224,539 | 3.55% |
| 2023-12-18 | 63.64 | 64.18 | 62.42 | 63.30 | 62.47 | qfq | 2,525,645 | 159,654,949 | -2.01% |
| 2023-12-15 | 69.90 | 69.90 | 63.59 | 64.60 | 63.75 | qfq | 6,444,214 | 423,809,706 | -6.74% |
| 2023-12-14 | 65.50 | 71.90 | 65.23 | 69.27 | 68.36 | qfq | 7,773,901 | 529,671,585 | 7.53% |
| 2023-12-13 | 64.50 | 66.00 | 64.11 | 64.42 | 63.57 | qfq | 1,818,691 | 118,470,362 | -0.77% |
| 2023-12-12 | 64.64 | 66.68 | 64.35 | 64.92 | 64.06 | qfq | 3,354,063 | 219,694,812 | 0.40% |
| 2023-12-11 | 63.00 | 64.91 | 61.23 | 64.66 | 63.81 | qfq | 3,528,570 | 222,002,936 | 1.89% |
| 2023-12-08 | 61.83 | 64.25 | 61.83 | 63.46 | 62.62 | qfq | 2,758,851 | 174,563,128 | 2.49% |
| 2023-12-07 | 63.05 | 63.15 | 61.80 | 61.92 | 61.10 | qfq | 1,499,067 | 93,472,138 | -1.68% |
| 2023-12-06 | 63.61 | 64.35 | 62.23 | 62.98 | 62.15 | qfq | 1,705,548 | 107,628,863 | -1.99% |
| 2023-12-05 | 64.60 | 65.99 | 64.03 | 64.26 | 63.41 | qfq | 1,513,345 | 98,200,221 | -1.32% |
| 2023-12-04 | 64.53 | 66.30 | 64.36 | 65.12 | 64.26 | qfq | 2,126,646 | 139,327,886 | 0.42% |
| 2023-12-01 | 64.83 | 65.16 | 63.21 | 64.85 | 63.99 | qfq | 1,940,338 | 124,536,051 | -0.98% |
| 2023-11-30 | 65.49 | 65.49 | 63.51 | 65.49 | 64.63 | qfq | 1,634,942 | 104,901,936 | 0.00% |
| 2023-11-29 | 65.88 | 67.67 | 65.49 | 65.49 | 64.63 | qfq | 1,984,942 | 131,345,018 | -0.80% |
| 2023-11-28 | 64.27 | 66.04 | 64.01 | 66.02 | 65.15 | qfq | 2,356,849 | 153,935,321 | 2.34% |
| 2023-11-27 | 63.00 | 64.54 | 62.72 | 64.51 | 63.66 | qfq | 2,309,478 | 147,355,334 | 1.69% |
| 2023-11-24 | 65.22 | 65.44 | 63.26 | 63.44 | 62.60 | qfq | 1,623,758 | 103,881,351 | -3.59% |
| 2023-11-23 | 63.80 | 66.10 | 63.80 | 65.80 | 64.93 | qfq | 3,499,952 | 227,242,779 | 2.97% |
| 2023-11-22 | 66.25 | 66.26 | 63.81 | 63.90 | 63.06 | qfq | 3,265,701 | 211,776,136 | -3.56% |
| 2023-11-21 | 66.33 | 67.39 | 65.71 | 66.26 | 65.39 | qfq | 2,778,948 | 184,718,358 | -0.11% |
| 2023-11-20 | 68.15 | 68.39 | 66.01 | 66.33 | 65.46 | qfq | 2,819,280 | 188,543,884 | -2.67% |
| 2023-11-17 | 67.56 | 69.19 | 67.56 | 68.15 | 67.25 | qfq | 2,761,684 | 188,583,087 | 0.04% |
| 2023-11-16 | 68.15 | 69.39 | 66.91 | 68.12 | 67.22 | qfq | 3,368,977 | 228,215,628 | -0.99% |
| 2023-11-15 | 69.14 | 70.99 | 68.31 | 68.80 | 67.89 | qfq | 3,561,329 | 247,179,441 | 0.81% |
| 2023-11-14 | 68.20 | 69.54 | 67.30 | 68.25 | 67.35 | qfq | 2,766,337 | 189,080,266 | -0.12% |
| 2023-11-13 | 69.45 | 70.17 | 67.50 | 68.33 | 67.43 | qfq | 3,247,644 | 223,295,292 | -0.60% |
| 2023-11-10 | 68.00 | 71.40 | 67.88 | 68.74 | 67.83 | qfq | 4,305,966 | 299,854,705 | 0.50% |
| 2023-11-09 | 71.02 | 71.08 | 68.00 | 68.40 | 67.50 | qfq | 3,709,015 | 255,936,872 | -4.17% |
| 2023-11-08 | 68.04 | 72.60 | 67.56 | 71.38 | 70.44 | qfq | 5,671,477 | 401,068,233 | 4.13% |
| 2023-11-07 | 67.70 | 69.48 | 67.03 | 68.55 | 67.65 | qfq | 3,730,484 | 255,511,777 | 1.09% |
| 2023-11-06 | 66.25 | 69.49 | 65.50 | 67.81 | 66.92 | qfq | 5,438,127 | 366,760,995 | 2.70% |
| 2023-11-03 | 61.30 | 66.40 | 60.94 | 66.03 | 65.16 | qfq | 5,705,443 | 366,201,952 | 7.72% |
| 2023-11-02 | 61.61 | 62.10 | 60.00 | 61.30 | 60.49 | qfq | 3,242,304 | 197,841,920 | -0.49% |
| 2023-11-01 | 63.00 | 63.68 | 61.60 | 61.60 | 60.79 | qfq | 2,799,537 | 175,174,288 | -1.64% |
| 2023-10-31 | 64.00 | 64.00 | 61.32 | 62.63 | 61.80 | qfq | 4,849,042 | 302,980,902 | -3.50% |
| 2023-10-30 | 58.06 | 65.75 | 58.06 | 64.90 | 64.04 | qfq | 7,449,665 | 468,093,793 | 10.19% |
| 2023-10-27 | 55.88 | 59.70 | 55.73 | 58.90 | 58.12 | qfq | 4,005,275 | 233,198,768 | 5.31% |
| 2023-10-26 | 56.66 | 57.98 | 55.02 | 55.93 | 55.19 | qfq | 2,732,836 | 153,857,035 | -2.12% |
| 2023-10-25 | 57.30 | 59.20 | 56.51 | 57.14 | 56.39 | qfq | 2,846,519 | 163,921,267 | 0.35% |
| 2023-10-24 | 57.71 | 58.39 | 54.00 | 56.94 | 56.19 | qfq | 4,728,184 | 266,125,189 | -0.99% |
| 2023-10-23 | 57.96 | 58.71 | 56.52 | 57.51 | 56.75 | qfq | 2,148,134 | 123,632,472 | -1.13% |
| 2023-10-20 | 59.80 | 60.47 | 58.02 | 58.17 | 57.40 | qfq | 2,835,154 | 166,936,979 | -3.18% |
| 2023-10-19 | 59.02 | 62.20 | 59.02 | 60.08 | 59.29 | qfq | 3,434,878 | 208,160,738 | 1.01% |
| 2023-10-18 | 62.38 | 62.85 | 59.22 | 59.48 | 58.70 | qfq | 3,950,075 | 238,458,509 | -4.82% |
| 2023-10-17 | 61.01 | 62.96 | 60.30 | 62.49 | 61.67 | qfq | 3,029,059 | 187,429,309 | 2.36% |
| 2023-10-16 | 64.01 | 64.20 | 60.48 | 61.05 | 60.25 | qfq | 4,535,468 | 280,063,716 | -4.24% |
| 2023-10-13 | 62.50 | 65.21 | 62.31 | 63.75 | 62.91 | qfq | 5,583,912 | 357,339,544 | 1.25% |
| 2023-10-12 | 63.66 | 64.09 | 62.33 | 62.96 | 62.13 | qfq | 3,981,749 | 251,144,740 | -1.47% |
| 2023-10-11 | 63.82 | 64.48 | 62.08 | 63.90 | 63.06 | qfq | 6,233,496 | 395,509,885 | 1.59% |
| 2023-10-10 | 57.20 | 65.00 | 56.72 | 62.90 | 62.07 | qfq | 9,508,444 | 581,089,079 | 10.64% |
| 2023-10-09 | 54.85 | 58.69 | 54.66 | 56.85 | 56.10 | qfq | 3,769,330 | 215,397,100 | 3.08% |
| 2023-09-28 | 54.63 | 55.48 | 53.87 | 55.15 | 54.42 | qfq | 2,544,235 | 139,554,058 | 1.27% |
| 2023-09-27 | 53.10 | 55.16 | 53.10 | 54.46 | 53.74 | qfq | 2,126,050 | 116,048,327 | 1.38% |
| 2023-09-26 | 54.22 | 55.27 | 53.29 | 53.72 | 53.01 | qfq | 2,397,778 | 130,104,511 | -0.92% |
| 2023-09-25 | 55.98 | 56.01 | 54.21 | 54.22 | 53.51 | qfq | 2,864,488 | 156,803,670 | -3.35% |
| 2023-09-22 | 55.29 | 56.38 | 54.18 | 56.10 | 55.36 | qfq | 4,299,440 | 237,295,666 | 1.06% |
| 2023-09-21 | 56.68 | 57.49 | 54.80 | 55.51 | 54.78 | qfq | 3,523,545 | 196,982,981 | -2.95% |
| 2023-09-20 | 56.61 | 59.06 | 56.06 | 57.20 | 56.45 | qfq | 3,720,804 | 214,548,722 | -0.50% |
| 2023-09-19 | 56.73 | 59.11 | 55.40 | 57.49 | 56.73 | qfq | 5,268,465 | 302,570,326 | 1.25% |
| 2023-09-18 | 58.50 | 58.50 | 56.60 | 56.78 | 56.03 | qfq | 3,935,558 | 224,512,791 | -3.65% |
| 2023-09-15 | 54.37 | 60.88 | 52.90 | 58.93 | 58.15 | qfq | 8,275,174 | 478,069,171 | 9.15% |
| 2023-09-14 | 55.57 | 55.60 | 53.63 | 53.99 | 53.28 | qfq | 2,335,516 | 126,608,969 | -2.86% |
| 2023-09-13 | 56.33 | 57.00 | 54.70 | 55.58 | 54.85 | qfq | 2,975,240 | 165,735,056 | -1.45% |
| 2023-09-12 | 57.75 | 57.75 | 56.24 | 56.40 | 55.66 | qfq | 3,048,853 | 172,805,719 | -1.90% |
| 2023-09-11 | 58.29 | 58.78 | 57.41 | 57.49 | 56.73 | qfq | 2,881,076 | 167,043,322 | -1.36% |
| 2023-09-08 | 57.53 | 59.26 | 57.01 | 58.28 | 57.51 | qfq | 3,729,446 | 217,440,221 | -0.31% |
| 2023-09-07 | 59.01 | 62.00 | 58.17 | 58.46 | 57.69 | qfq | 6,135,312 | 366,727,511 | -1.76% |
| 2023-09-06 | 57.42 | 59.80 | 57.39 | 59.51 | 58.73 | qfq | 3,461,389 | 203,983,056 | 2.60% |
| 2023-09-05 | 57.98 | 59.98 | 57.36 | 58.00 | 57.24 | qfq | 4,284,412 | 251,319,070 | 0.55% |
| 2023-09-04 | 56.80 | 57.68 | 55.87 | 57.68 | 56.92 | qfq | 2,528,708 | 143,384,985 | 2.03% |
| 2023-09-01 | 56.50 | 57.99 | 56.16 | 56.53 | 55.78 | qfq | 3,418,950 | 194,794,995 | 0.77% |
| 2023-08-31 | 55.50 | 56.99 | 54.62 | 56.10 | 55.36 | qfq | 3,198,622 | 178,978,916 | 0.77% |
| 2023-08-30 | 54.79 | 56.88 | 54.51 | 55.67 | 54.94 | qfq | 3,975,356 | 220,863,552 | 3.69% |
| 2023-08-29 | 49.35 | 54.00 | 49.28 | 53.69 | 52.98 | qfq | 3,409,054 | 177,822,785 | 8.90% |
| 2023-08-28 | 54.66 | 55.11 | 49.00 | 49.30 | 48.65 | qfq | 2,842,848 | 147,222,147 | -2.63% |
| 2023-08-25 | 52.82 | 52.90 | 50.25 | 50.63 | 49.96 | qfq | 2,367,976 | 121,638,825 | -4.47% |
| 2023-08-24 | 53.00 | 54.24 | 52.23 | 53.00 | 52.30 | qfq | 2,514,378 | 134,179,882 | 1.11% |
| 2023-08-23 | 53.50 | 53.68 | 52.29 | 52.42 | 51.73 | qfq | 1,994,907 | 105,390,190 | -2.98% |
| 2023-08-22 | 52.81 | 54.10 | 51.18 | 54.03 | 53.32 | qfq | 2,808,353 | 147,981,917 | 4.69% |
| 2023-08-21 | 51.38 | 53.44 | 51.01 | 51.61 | 50.93 | qfq | 2,608,048 | 137,013,415 | 0.55% |
| 2023-08-18 | 52.47 | 53.08 | 51.28 | 51.33 | 50.65 | qfq | 1,776,529 | 92,916,180 | -1.97% |
| 2023-08-17 | 50.50 | 52.64 | 49.93 | 52.36 | 51.67 | qfq | 2,048,919 | 105,938,990 | 3.38% |
| 2023-08-16 | 51.98 | 52.69 | 50.60 | 50.65 | 49.98 | qfq | 1,764,655 | 90,703,318 | -2.58% |
| 2023-08-15 | 54.43 | 54.59 | 51.20 | 51.99 | 51.30 | qfq | 2,758,559 | 144,143,356 | -3.63% |
| 2023-08-14 | 54.14 | 54.50 | 52.45 | 53.95 | 53.24 | qfq | 2,016,052 | 107,463,916 | -1.01% |
| 2023-08-11 | 55.98 | 56.15 | 54.37 | 54.50 | 53.78 | qfq | 1,577,274 | 87,278,601 | -2.07% |
| 2023-08-10 | 55.00 | 55.72 | 54.61 | 55.65 | 54.92 | qfq | 1,178,581 | 64,945,678 | 1.31% |
| 2023-08-09 | 56.01 | 56.38 | 54.70 | 54.93 | 54.21 | qfq | 1,846,297 | 102,065,583 | -2.64% |
| 2023-08-08 | 56.20 | 57.88 | 55.93 | 56.42 | 55.68 | qfq | 3,265,122 | 186,300,925 | 1.66% |
| 2023-08-07 | 54.95 | 56.28 | 54.62 | 55.50 | 54.77 | qfq | 1,649,354 | 91,806,380 | 0.54% |
| 2023-08-04 | 55.31 | 56.00 | 54.52 | 55.20 | 54.47 | qfq | 2,978,149 | 164,487,847 | -0.68% |
| 2023-08-03 | 56.38 | 56.53 | 55.05 | 55.58 | 54.85 | qfq | 2,597,572 | 144,395,232 | -0.86% |
| 2023-08-02 | 58.26 | 59.00 | 55.50 | 56.06 | 55.32 | qfq | 4,229,725 | 240,625,632 | -4.69% |
| 2023-08-01 | 57.80 | 60.10 | 57.60 | 58.82 | 58.04 | qfq | 3,404,500 | 200,151,644 | 0.62% |
| 2023-07-31 | 58.12 | 59.80 | 56.88 | 58.46 | 57.69 | qfq | 4,110,472 | 238,672,329 | -1.43% |
| 2023-07-28 | 57.16 | 59.50 | 56.85 | 59.31 | 58.53 | qfq | 5,956,386 | 348,013,864 | 5.20% |
| 2023-07-27 | 56.60 | 58.40 | 56.03 | 56.38 | 55.64 | qfq | 3,341,095 | 190,240,946 | 0.12% |
| 2023-07-26 | 57.70 | 57.70 | 56.11 | 56.31 | 55.57 | qfq | 2,466,996 | 139,991,700 | -2.61% |
| 2023-07-25 | 57.00 | 58.49 | 55.68 | 57.82 | 57.06 | qfq | 4,962,979 | 283,434,602 | 2.61% |
| 2023-07-24 | 58.16 | 58.19 | 55.63 | 56.35 | 55.61 | qfq | 3,385,061 | 191,805,533 | -2.96% |
| 2023-07-21 | 61.06 | 61.73 | 57.68 | 58.07 | 57.30 | qfq | 4,969,117 | 292,915,790 | -4.46% |
| 2023-07-20 | 62.63 | 63.48 | 60.58 | 60.78 | 59.98 | qfq | 2,808,233 | 171,956,811 | -2.75% |
| 2023-07-19 | 64.50 | 64.98 | 62.00 | 62.50 | 61.68 | qfq | 4,013,401 | 252,934,807 | -3.07% |
| 2023-07-18 | 65.95 | 66.63 | 63.01 | 64.48 | 63.63 | qfq | 5,956,202 | 383,559,229 | -1.29% |
| 2023-07-17 | 66.93 | 67.90 | 65.00 | 65.32 | 64.46 | qfq | 4,785,696 | 316,244,294 | -2.80% |