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
康希诺688185.SH
最近收盘价49.552026-07-17
最近交易日2026-07-17
成交量（股）2,580,773
成交额（元）130,982,360
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 | 52.80 | 52.96 | 49.50 | 49.55 | 49.55 | qfq | 2,580,773 | 130,982,360 | -6.42% |
| 2026-07-16 | 52.40 | 53.79 | 51.42 | 52.95 | 52.95 | qfq | 2,780,873 | 147,032,075 | 0.00% |
| 2026-07-15 | 50.00 | 54.50 | 50.00 | 52.95 | 52.95 | qfq | 3,498,151 | 184,133,310 | 4.96% |
| 2026-07-14 | 49.87 | 50.63 | 48.46 | 50.45 | 50.45 | qfq | 1,931,437 | 96,143,641 | 1.71% |
| 2026-07-13 | 51.30 | 52.30 | 49.41 | 49.60 | 49.60 | qfq | 2,027,365 | 102,210,887 | -3.28% |
| 2026-07-10 | 49.46 | 52.50 | 48.15 | 51.28 | 51.28 | qfq | 2,544,847 | 130,216,748 | 4.38% |
| 2026-07-09 | 49.00 | 50.25 | 47.90 | 49.13 | 49.13 | qfq | 1,597,407 | 77,995,883 | 0.02% |
| 2026-07-08 | 50.44 | 50.90 | 49.10 | 49.12 | 49.12 | qfq | 1,584,394 | 78,788,814 | -2.83% |
| 2026-07-07 | 52.51 | 52.99 | 50.51 | 50.55 | 50.55 | qfq | 2,000,987 | 102,589,487 | -4.64% |
| 2026-07-06 | 53.21 | 54.96 | 52.58 | 53.01 | 53.01 | qfq | 2,710,053 | 146,061,807 | -0.08% |
| 2026-07-03 | 52.99 | 53.79 | 51.73 | 53.05 | 53.05 | qfq | 2,002,919 | 105,870,477 | 1.28% |
| 2026-07-02 | 53.00 | 54.29 | 52.30 | 52.38 | 52.38 | qfq | 2,315,288 | 123,097,378 | -1.30% |
| 2026-07-01 | 50.90 | 53.68 | 49.77 | 53.07 | 53.07 | qfq | 3,120,534 | 162,336,510 | 4.08% |
| 2026-06-30 | 51.01 | 51.90 | 50.50 | 50.99 | 50.99 | qfq | 1,763,674 | 90,114,494 | -0.84% |
| 2026-06-29 | 47.56 | 52.05 | 46.89 | 51.42 | 51.42 | qfq | 3,044,825 | 152,944,480 | 7.35% |
| 2026-06-26 | 49.99 | 50.98 | 47.80 | 47.90 | 47.90 | qfq | 1,770,101 | 86,646,273 | -4.18% |
| 2026-06-25 | 50.76 | 51.00 | 48.60 | 49.99 | 49.99 | qfq | 1,534,648 | 76,185,938 | -2.48% |
| 2026-06-24 | 51.00 | 52.11 | 50.66 | 51.26 | 51.26 | qfq | 1,875,205 | 96,354,057 | 1.34% |
| 2026-06-23 | 49.93 | 52.00 | 49.61 | 50.58 | 50.58 | qfq | 2,074,484 | 105,962,660 | 1.16% |
| 2026-06-22 | 49.51 | 50.11 | 47.42 | 50.00 | 50.00 | qfq | 1,960,737 | 95,146,556 | 0.14% |
| 2026-06-18 | 49.38 | 51.42 | 49.38 | 49.93 | 49.93 | qfq | 1,534,368 | 77,299,823 | 0.34% |
| 2026-06-17 | 49.90 | 50.30 | 49.51 | 49.76 | 49.76 | qfq | 950,169 | 47,404,474 | -0.42% |
| 2026-06-16 | 50.81 | 50.81 | 49.28 | 49.97 | 49.97 | qfq | 1,202,832 | 59,899,369 | -0.79% |
| 2026-06-15 | 50.88 | 51.41 | 49.80 | 50.37 | 50.37 | qfq | 1,489,002 | 75,167,744 | -2.02% |
| 2026-06-12 | 49.86 | 51.52 | 49.50 | 51.41 | 51.41 | qfq | 1,794,142 | 91,080,479 | 4.05% |
| 2026-06-11 | 50.00 | 50.44 | 48.89 | 49.41 | 49.41 | qfq | 1,109,359 | 54,786,932 | -2.06% |
| 2026-06-10 | 50.10 | 50.83 | 49.23 | 50.45 | 50.45 | qfq | 1,323,787 | 66,232,551 | 0.14% |
| 2026-06-09 | 50.32 | 51.48 | 49.80 | 50.38 | 50.38 | qfq | 1,130,790 | 56,897,960 | 0.12% |
| 2026-06-08 | 50.52 | 51.52 | 49.60 | 50.32 | 50.32 | qfq | 1,730,571 | 87,361,376 | -3.53% |
| 2026-06-05 | 52.98 | 53.60 | 51.97 | 52.16 | 52.16 | qfq | 1,471,823 | 77,573,422 | -0.51% |
| 2026-06-04 | 53.61 | 53.92 | 52.05 | 52.43 | 52.43 | qfq | 1,600,636 | 84,285,317 | -2.55% |
| 2026-06-03 | 54.67 | 54.78 | 53.42 | 53.80 | 53.80 | qfq | 1,540,201 | 83,040,135 | -1.79% |
| 2026-06-02 | 56.73 | 56.73 | 54.57 | 54.78 | 54.78 | qfq | 1,911,701 | 105,454,605 | -3.91% |
| 2026-06-01 | 58.00 | 58.90 | 56.83 | 57.01 | 57.01 | qfq | 1,592,107 | 91,757,090 | -2.63% |
| 2026-05-29 | 58.00 | 58.83 | 55.70 | 58.55 | 58.55 | qfq | 2,449,543 | 140,880,812 | 1.11% |
| 2026-05-28 | 60.01 | 60.47 | 56.68 | 57.91 | 57.91 | qfq | 2,544,345 | 147,996,279 | -4.11% |
| 2026-05-27 | 62.18 | 62.18 | 59.71 | 60.39 | 60.39 | qfq | 2,304,627 | 139,581,050 | -3.16% |
| 2026-05-26 | 63.80 | 63.80 | 61.60 | 62.36 | 62.36 | qfq | 2,535,549 | 158,460,661 | -2.24% |
| 2026-05-25 | 64.00 | 65.35 | 63.36 | 63.79 | 63.79 | qfq | 3,038,735 | 195,502,122 | 2.23% |
| 2026-05-22 | 62.00 | 63.25 | 61.35 | 62.40 | 62.40 | qfq | 1,666,487 | 103,618,369 | 0.24% |
| 2026-05-21 | 62.82 | 65.00 | 62.19 | 62.25 | 62.25 | qfq | 3,056,404 | 193,490,397 | -1.39% |
| 2026-05-20 | 64.40 | 66.47 | 62.53 | 63.13 | 63.13 | qfq | 3,227,624 | 207,354,294 | -2.46% |
| 2026-05-19 | 62.90 | 68.48 | 62.82 | 64.72 | 64.72 | qfq | 4,700,301 | 310,064,805 | 3.59% |
| 2026-05-18 | 64.00 | 64.00 | 61.30 | 62.48 | 62.48 | qfq | 2,900,708 | 181,652,137 | 4.17% |
| 2026-05-15 | 61.02 | 61.34 | 59.21 | 59.98 | 59.98 | qfq | 2,698,802 | 162,351,001 | -1.69% |
| 2026-05-14 | 64.15 | 64.15 | 60.97 | 61.01 | 61.01 | qfq | 2,394,592 | 148,932,169 | -4.37% |
| 2026-05-13 | 64.91 | 65.12 | 63.44 | 63.80 | 63.80 | qfq | 2,069,331 | 131,993,306 | -1.71% |
| 2026-05-12 | 66.98 | 66.99 | 64.82 | 64.91 | 64.91 | qfq | 2,957,916 | 194,141,989 | -4.12% |
| 2026-05-11 | 64.58 | 69.89 | 62.90 | 67.70 | 67.70 | qfq | 5,867,500 | 388,615,630 | 7.96% |
| 2026-05-08 | 61.36 | 62.99 | 61.36 | 62.71 | 62.71 | qfq | 1,842,991 | 115,171,114 | 1.82% |
| 2026-05-07 | 62.29 | 62.35 | 61.26 | 61.59 | 61.59 | qfq | 1,546,988 | 95,537,559 | 0.00% |
| 2026-05-06 | 61.52 | 61.98 | 61.08 | 61.59 | 61.59 | qfq | 2,445,175 | 150,249,074 | 0.13% |
| 2026-04-30 | 63.06 | 63.48 | 61.45 | 61.51 | 61.51 | qfq | 2,306,650 | 143,394,881 | -2.83% |
| 2026-04-29 | 64.20 | 64.33 | 61.82 | 63.30 | 63.30 | qfq | 3,473,797 | 217,846,989 | -4.08% |
| 2026-04-28 | 66.00 | 67.64 | 65.60 | 65.99 | 65.99 | qfq | 2,249,794 | 149,639,767 | 0.21% |
| 2026-04-27 | 65.74 | 66.50 | 64.69 | 65.85 | 65.85 | qfq | 1,428,475 | 93,570,804 | 0.46% |
| 2026-04-24 | 65.67 | 65.98 | 64.36 | 65.55 | 65.55 | qfq | 1,541,247 | 100,690,942 | -0.61% |
| 2026-04-23 | 68.13 | 68.41 | 65.73 | 65.95 | 65.95 | qfq | 2,696,582 | 179,952,128 | -3.97% |
| 2026-04-22 | 68.26 | 68.74 | 67.71 | 68.68 | 68.68 | qfq | 1,303,514 | 88,870,709 | 0.62% |
| 2026-04-21 | 69.95 | 70.08 | 67.95 | 68.26 | 68.26 | qfq | 1,843,380 | 126,438,118 | -2.28% |
| 2026-04-20 | 71.68 | 71.70 | 69.81 | 69.85 | 69.85 | qfq | 2,178,863 | 153,104,803 | -2.53% |
| 2026-04-17 | 71.15 | 72.65 | 70.80 | 71.66 | 71.66 | qfq | 1,646,878 | 117,917,698 | -0.19% |
| 2026-04-16 | 71.21 | 72.49 | 70.59 | 71.80 | 71.80 | qfq | 1,956,384 | 140,318,802 | 0.79% |
| 2026-04-15 | 72.00 | 72.34 | 70.05 | 71.24 | 71.24 | qfq | 2,790,143 | 197,602,660 | 1.28% |
| 2026-04-14 | 69.00 | 70.79 | 68.15 | 70.34 | 70.34 | qfq | 2,579,094 | 179,011,748 | 2.05% |
| 2026-04-13 | 67.60 | 70.80 | 67.43 | 68.93 | 68.93 | qfq | 3,262,437 | 225,912,560 | 3.28% |
| 2026-04-10 | 66.85 | 68.18 | 66.66 | 66.74 | 66.74 | qfq | 1,877,808 | 126,657,534 | 0.01% |
| 2026-04-09 | 68.01 | 68.67 | 66.54 | 66.73 | 66.73 | qfq | 2,068,319 | 139,387,751 | -2.58% |
| 2026-04-08 | 67.62 | 68.79 | 67.15 | 68.50 | 68.50 | qfq | 1,880,352 | 128,092,931 | 3.24% |
| 2026-04-07 | 67.00 | 67.51 | 65.65 | 66.35 | 66.35 | qfq | 1,373,148 | 91,248,583 | -0.97% |
| 2026-04-03 | 68.00 | 68.47 | 66.50 | 67.00 | 67.00 | qfq | 1,786,678 | 119,947,888 | -2.02% |
| 2026-04-02 | 70.00 | 70.00 | 67.65 | 68.38 | 68.38 | qfq | 2,662,143 | 182,665,629 | -2.33% |
| 2026-04-01 | 67.80 | 70.20 | 67.51 | 70.01 | 70.01 | qfq | 3,761,761 | 260,110,516 | 4.49% |
| 2026-03-31 | 68.20 | 69.10 | 66.05 | 67.00 | 67.00 | qfq | 2,512,095 | 169,008,120 | -2.16% |
| 2026-03-30 | 67.52 | 69.08 | 67.12 | 68.48 | 68.48 | qfq | 2,959,311 | 201,444,713 | 0.68% |
| 2026-03-27 | 64.77 | 68.60 | 64.61 | 68.02 | 68.02 | qfq | 2,700,012 | 181,360,092 | 4.07% |
| 2026-03-26 | 67.52 | 68.66 | 65.21 | 65.36 | 65.36 | qfq | 1,922,324 | 128,086,593 | -3.47% |
| 2026-03-25 | 69.90 | 69.90 | 67.50 | 67.71 | 67.71 | qfq | 2,079,449 | 142,591,467 | -1.58% |
| 2026-03-24 | 66.65 | 68.99 | 66.20 | 68.80 | 68.80 | qfq | 2,884,095 | 194,596,205 | 5.67% |
| 2026-03-23 | 70.50 | 70.50 | 64.00 | 65.11 | 65.11 | qfq | 4,261,451 | 286,513,061 | -9.27% |
| 2026-03-20 | 72.05 | 73.88 | 71.34 | 71.76 | 71.76 | qfq | 3,444,165 | 249,795,024 | 0.10% |
| 2026-03-19 | 72.28 | 72.77 | 71.21 | 71.69 | 71.69 | qfq | 2,092,237 | 150,463,481 | -1.81% |
| 2026-03-18 | 70.57 | 73.18 | 70.57 | 73.01 | 73.01 | qfq | 3,128,359 | 226,906,731 | 3.66% |
| 2026-03-17 | 70.88 | 72.47 | 70.39 | 70.43 | 70.43 | qfq | 1,777,497 | 126,794,871 | -0.42% |
| 2026-03-16 | 69.87 | 70.90 | 69.63 | 70.73 | 70.73 | qfq | 1,514,445 | 106,447,392 | 1.06% |
| 2026-03-13 | 70.52 | 70.97 | 69.30 | 69.99 | 69.99 | qfq | 1,402,923 | 98,299,067 | -0.47% |
| 2026-03-12 | 71.15 | 71.48 | 69.65 | 70.32 | 70.32 | qfq | 1,390,360 | 97,796,533 | -0.75% |
| 2026-03-11 | 73.00 | 73.00 | 70.66 | 70.85 | 70.85 | qfq | 1,713,074 | 122,215,662 | -2.34% |
| 2026-03-10 | 71.80 | 73.20 | 71.66 | 72.55 | 72.55 | qfq | 1,877,820 | 136,087,004 | 1.88% |
| 2026-03-09 | 71.51 | 71.78 | 70.30 | 71.21 | 71.21 | qfq | 2,133,191 | 151,591,086 | -0.79% |
| 2026-03-06 | 69.13 | 71.99 | 69.06 | 71.78 | 71.78 | qfq | 2,668,524 | 189,183,589 | 3.85% |
| 2026-03-05 | 69.00 | 69.69 | 68.42 | 69.12 | 69.12 | qfq | 1,870,392 | 129,196,667 | 1.66% |
| 2026-03-04 | 67.97 | 69.47 | 67.23 | 67.99 | 67.99 | qfq | 2,020,886 | 137,705,518 | -1.42% |
| 2026-03-03 | 71.10 | 72.27 | 68.92 | 68.97 | 68.97 | qfq | 3,141,953 | 221,097,304 | -2.74% |
| 2026-03-02 | 70.00 | 73.30 | 70.00 | 70.91 | 70.91 | qfq | 3,654,380 | 261,634,489 | -1.51% |
| 2026-02-27 | 68.00 | 72.40 | 67.70 | 72.00 | 72.00 | qfq | 5,029,426 | 355,851,112 | 6.23% |
| 2026-02-26 | 65.51 | 68.46 | 65.02 | 67.78 | 67.78 | qfq | 3,172,646 | 212,584,448 | 3.48% |
| 2026-02-25 | 65.00 | 65.71 | 65.00 | 65.50 | 65.50 | qfq | 1,508,651 | 98,664,570 | 1.96% |
| 2026-02-24 | 64.00 | 64.60 | 63.74 | 64.24 | 64.24 | qfq | 999,806 | 64,221,133 | 0.53% |
| 2026-02-13 | 64.99 | 65.40 | 63.90 | 63.90 | 63.90 | qfq | 1,544,818 | 99,755,735 | -1.43% |
| 2026-02-12 | 65.15 | 65.44 | 64.50 | 64.83 | 64.83 | qfq | 1,156,562 | 75,272,804 | -0.54% |
| 2026-02-11 | 65.45 | 65.78 | 65.10 | 65.18 | 65.18 | qfq | 868,926 | 56,764,064 | -0.34% |
| 2026-02-10 | 66.00 | 66.25 | 65.27 | 65.40 | 65.40 | qfq | 1,610,099 | 105,860,577 | -0.61% |
| 2026-02-09 | 65.78 | 65.98 | 65.23 | 65.80 | 65.80 | qfq | 1,344,914 | 88,249,181 | 0.95% |
| 2026-02-06 | 66.00 | 66.50 | 65.01 | 65.18 | 65.18 | qfq | 1,951,209 | 128,035,569 | -1.91% |
| 2026-02-05 | 67.00 | 67.56 | 66.42 | 66.45 | 66.45 | qfq | 1,761,900 | 117,933,175 | -0.82% |
| 2026-02-04 | 66.52 | 67.17 | 65.73 | 67.00 | 67.00 | qfq | 1,817,110 | 120,622,770 | 0.04% |
| 2026-02-03 | 66.55 | 67.08 | 65.57 | 66.97 | 66.97 | qfq | 1,774,229 | 117,955,330 | 1.59% |
| 2026-02-02 | 68.10 | 68.78 | 65.90 | 65.92 | 65.92 | qfq | 2,464,791 | 165,201,809 | -3.96% |
| 2026-01-30 | 69.71 | 70.96 | 67.83 | 68.64 | 68.64 | qfq | 3,029,906 | 209,556,930 | -1.51% |
| 2026-01-29 | 72.02 | 72.10 | 69.65 | 69.69 | 69.69 | qfq | 4,006,621 | 283,166,902 | -3.64% |
| 2026-01-28 | 75.10 | 75.46 | 72.18 | 72.32 | 72.32 | qfq | 4,329,695 | 317,181,610 | -2.70% |
| 2026-01-27 | 76.00 | 76.44 | 72.01 | 74.33 | 74.33 | qfq | 6,762,459 | 497,060,909 | -3.73% |
| 2026-01-26 | 70.98 | 79.80 | 70.98 | 77.21 | 77.21 | qfq | 9,926,161 | 747,945,805 | 11.67% |
| 2026-01-23 | 67.81 | 70.00 | 67.42 | 69.14 | 69.14 | qfq | 1,984,984 | 136,539,482 | 2.35% |
| 2026-01-22 | 66.80 | 68.30 | 66.50 | 67.55 | 67.55 | qfq | 1,868,792 | 125,849,442 | 1.81% |
| 2026-01-21 | 66.00 | 66.75 | 65.30 | 66.35 | 66.35 | qfq | 1,597,335 | 105,629,183 | 0.21% |
| 2026-01-20 | 66.93 | 67.63 | 65.70 | 66.21 | 66.21 | qfq | 1,614,662 | 107,168,553 | -1.22% |
| 2026-01-19 | 68.41 | 68.57 | 66.94 | 67.03 | 67.03 | qfq | 1,780,319 | 120,215,512 | -2.25% |
| 2026-01-16 | 70.12 | 70.48 | 68.12 | 68.57 | 68.57 | qfq | 1,912,351 | 131,657,962 | -2.10% |
| 2026-01-15 | 70.99 | 71.80 | 69.81 | 70.04 | 70.04 | qfq | 2,623,084 | 184,969,658 | -2.71% |
| 2026-01-14 | 69.55 | 74.44 | 69.40 | 71.99 | 71.99 | qfq | 4,925,179 | 354,774,621 | 4.17% |
| 2026-01-13 | 69.00 | 70.78 | 68.60 | 69.11 | 69.11 | qfq | 2,771,362 | 193,318,603 | 0.30% |
| 2026-01-12 | 68.70 | 69.38 | 67.55 | 68.90 | 68.90 | qfq | 2,395,801 | 163,787,084 | 0.31% |
| 2026-01-09 | 67.00 | 69.16 | 66.61 | 68.69 | 68.69 | qfq | 2,389,018 | 162,599,658 | 3.28% |
| 2026-01-08 | 67.40 | 67.40 | 66.31 | 66.51 | 66.51 | qfq | 1,447,669 | 96,728,672 | -0.20% |
| 2026-01-07 | 65.85 | 67.76 | 65.85 | 66.64 | 66.64 | qfq | 2,419,540 | 161,583,893 | 1.69% |
| 2026-01-06 | 65.68 | 65.68 | 64.66 | 65.53 | 65.53 | qfq | 1,606,099 | 104,862,339 | 1.14% |
| 2026-01-05 | 62.61 | 65.09 | 62.45 | 64.79 | 64.79 | qfq | 2,074,095 | 133,290,640 | 3.09% |
| 2025-12-31 | 62.85 | 63.16 | 62.33 | 62.85 | 62.85 | qfq | 900,652 | 56,555,951 | 0.24% |
| 2025-12-30 | 63.00 | 63.59 | 62.55 | 62.70 | 62.70 | qfq | 916,791 | 57,632,461 | -0.62% |
| 2025-12-29 | 64.06 | 64.26 | 63.04 | 63.09 | 63.09 | qfq | 1,100,847 | 69,873,910 | -1.53% |
| 2025-12-26 | 64.03 | 64.39 | 63.73 | 64.07 | 64.07 | qfq | 833,577 | 53,381,039 | 0.06% |
| 2025-12-25 | 63.80 | 64.38 | 63.60 | 64.03 | 64.03 | qfq | 760,551 | 48,707,743 | 0.25% |
| 2025-12-24 | 63.38 | 64.00 | 63.28 | 63.87 | 63.87 | qfq | 758,983 | 48,352,937 | 0.63% |
| 2025-12-23 | 64.39 | 65.20 | 63.10 | 63.47 | 63.47 | qfq | 1,416,414 | 90,678,186 | -1.51% |
| 2025-12-22 | 63.99 | 64.88 | 63.00 | 64.44 | 64.44 | qfq | 1,364,920 | 87,493,012 | 1.64% |
| 2025-12-19 | 63.36 | 64.46 | 63.36 | 63.40 | 63.40 | qfq | 1,007,857 | 64,406,139 | -0.24% |
| 2025-12-18 | 63.66 | 64.03 | 63.34 | 63.55 | 63.55 | qfq | 875,591 | 55,774,320 | -0.17% |
| 2025-12-17 | 63.00 | 63.78 | 62.30 | 63.66 | 63.66 | qfq | 1,082,597 | 68,483,795 | 1.30% |
| 2025-12-16 | 64.40 | 64.52 | 62.83 | 62.84 | 62.84 | qfq | 1,520,172 | 96,151,676 | -2.56% |
| 2025-12-15 | 65.29 | 65.76 | 64.40 | 64.49 | 64.49 | qfq | 1,098,208 | 71,242,228 | -1.21% |
| 2025-12-12 | 65.00 | 65.88 | 64.50 | 65.28 | 65.28 | qfq | 1,356,825 | 88,564,814 | 0.15% |
| 2025-12-11 | 66.16 | 66.47 | 65.18 | 65.18 | 65.18 | qfq | 1,066,452 | 69,998,249 | -1.47% |
| 2025-12-10 | 66.51 | 66.55 | 65.27 | 66.15 | 66.15 | qfq | 1,044,566 | 68,935,247 | 0.92% |
| 2025-12-09 | 66.59 | 66.73 | 65.51 | 65.55 | 65.55 | qfq | 775,827 | 51,249,154 | -1.15% |
| 2025-12-08 | 66.19 | 67.00 | 66.15 | 66.31 | 66.31 | qfq | 1,005,250 | 66,922,868 | 0.26% |
| 2025-12-05 | 65.80 | 66.22 | 64.60 | 66.14 | 66.14 | qfq | 966,533 | 63,342,843 | 0.64% |
| 2025-12-04 | 65.63 | 66.26 | 65.18 | 65.72 | 65.72 | qfq | 906,727 | 59,617,389 | 0.14% |
| 2025-12-03 | 67.74 | 67.74 | 65.10 | 65.63 | 65.63 | qfq | 1,768,472 | 116,379,994 | -2.50% |
| 2025-12-02 | 68.72 | 68.77 | 67.00 | 67.31 | 67.31 | qfq | 884,593 | 59,591,331 | -1.89% |
| 2025-12-01 | 68.45 | 69.17 | 68.32 | 68.61 | 68.61 | qfq | 1,022,153 | 70,181,915 | 0.23% |
| 2025-11-28 | 69.00 | 69.05 | 68.27 | 68.45 | 68.45 | qfq | 777,753 | 53,357,367 | -0.22% |
| 2025-11-27 | 68.60 | 69.36 | 68.16 | 68.60 | 68.60 | qfq | 1,042,166 | 71,805,199 | -0.22% |
| 2025-11-26 | 69.80 | 70.99 | 68.50 | 68.75 | 68.75 | qfq | 1,629,673 | 113,636,301 | -1.31% |
| 2025-11-25 | 69.01 | 70.20 | 68.56 | 69.66 | 69.66 | qfq | 1,255,211 | 87,417,701 | 1.04% |
| 2025-11-24 | 67.00 | 69.18 | 66.91 | 68.94 | 68.94 | qfq | 1,386,342 | 94,462,143 | 3.20% |
| 2025-11-21 | 68.88 | 70.28 | 66.61 | 66.80 | 66.80 | qfq | 1,656,012 | 112,086,047 | -4.06% |
| 2025-11-20 | 71.00 | 71.50 | 69.30 | 69.63 | 69.63 | qfq | 969,043 | 67,824,940 | -1.14% |
| 2025-11-19 | 71.45 | 72.07 | 70.08 | 70.43 | 70.43 | qfq | 977,914 | 69,078,560 | -1.43% |
| 2025-11-18 | 72.94 | 73.03 | 71.14 | 71.45 | 71.45 | qfq | 1,382,027 | 99,317,441 | -2.02% |
| 2025-11-17 | 74.93 | 75.16 | 72.60 | 72.92 | 72.92 | qfq | 1,923,195 | 141,289,829 | -2.88% |
| 2025-11-14 | 74.35 | 77.10 | 74.20 | 75.08 | 75.08 | qfq | 2,113,118 | 159,830,757 | 0.76% |
| 2025-11-13 | 74.37 | 74.89 | 74.16 | 74.51 | 74.51 | qfq | 1,071,150 | 79,770,832 | 0.17% |
| 2025-11-12 | 76.00 | 76.00 | 74.21 | 74.38 | 74.38 | qfq | 1,215,202 | 91,157,726 | -1.48% |
| 2025-11-11 | 75.81 | 76.87 | 74.71 | 75.50 | 75.50 | qfq | 1,642,946 | 124,423,102 | -0.26% |
| 2025-11-10 | 74.80 | 75.98 | 74.10 | 75.70 | 75.70 | qfq | 1,567,025 | 117,999,319 | 1.93% |
| 2025-11-07 | 74.62 | 74.88 | 73.60 | 74.27 | 74.27 | qfq | 1,323,249 | 98,324,953 | -0.26% |
| 2025-11-06 | 74.61 | 75.36 | 74.39 | 74.46 | 74.46 | qfq | 1,230,557 | 91,859,056 | -0.71% |
| 2025-11-05 | 75.99 | 76.69 | 74.71 | 74.99 | 74.99 | qfq | 1,642,405 | 123,878,773 | -2.27% |
| 2025-11-04 | 78.20 | 78.44 | 76.18 | 76.73 | 76.73 | qfq | 1,741,238 | 133,597,488 | -2.19% |
| 2025-11-03 | 79.82 | 79.82 | 77.11 | 78.45 | 78.45 | qfq | 2,114,430 | 165,323,531 | -0.90% |
| 2025-10-31 | 75.80 | 79.74 | 75.80 | 79.16 | 79.16 | qfq | 3,174,376 | 247,966,116 | 4.54% |
| 2025-10-30 | 77.38 | 77.38 | 75.52 | 75.72 | 75.72 | qfq | 1,965,272 | 149,567,945 | -2.17% |
| 2025-10-29 | 76.15 | 77.69 | 75.30 | 77.40 | 77.40 | qfq | 2,379,223 | 181,833,499 | 1.44% |
| 2025-10-28 | 76.80 | 78.39 | 76.05 | 76.30 | 76.30 | qfq | 3,635,627 | 280,536,925 | 2.27% |
| 2025-10-27 | 75.56 | 75.90 | 73.74 | 74.61 | 74.61 | qfq | 1,566,960 | 117,014,500 | 0.08% |
| 2025-10-24 | 73.55 | 76.06 | 73.30 | 74.55 | 74.55 | qfq | 1,726,282 | 129,337,652 | 1.32% |
| 2025-10-23 | 73.82 | 74.26 | 72.41 | 73.58 | 73.58 | qfq | 1,070,313 | 78,206,766 | -0.89% |
| 2025-10-22 | 73.50 | 74.75 | 73.50 | 74.24 | 74.24 | qfq | 1,014,132 | 75,383,035 | 0.53% |
| 2025-10-21 | 73.70 | 74.17 | 73.20 | 73.85 | 73.85 | qfq | 837,276 | 61,766,201 | 0.86% |
| 2025-10-20 | 73.00 | 74.17 | 72.63 | 73.22 | 73.22 | qfq | 1,021,139 | 74,960,191 | 0.72% |
| 2025-10-17 | 74.09 | 74.87 | 72.49 | 72.70 | 72.70 | qfq | 1,198,520 | 87,904,431 | -1.76% |
| 2025-10-16 | 74.53 | 75.71 | 73.80 | 74.00 | 74.00 | qfq | 1,246,611 | 92,936,283 | -1.00% |
| 2025-10-15 | 73.90 | 75.76 | 73.15 | 74.75 | 74.75 | qfq | 1,565,879 | 116,813,604 | 1.34% |
| 2025-10-14 | 76.05 | 76.40 | 73.60 | 73.76 | 73.76 | qfq | 1,490,350 | 111,767,050 | -2.02% |
| 2025-10-13 | 74.48 | 75.98 | 73.55 | 75.28 | 75.28 | qfq | 1,616,304 | 121,023,625 | -1.34% |
| 2025-10-10 | 78.10 | 78.40 | 76.16 | 76.30 | 76.30 | qfq | 1,815,631 | 140,026,572 | -2.55% |
| 2025-10-09 | 79.72 | 80.00 | 77.90 | 78.30 | 78.30 | qfq | 1,700,286 | 133,813,356 | -1.53% |
| 2025-09-30 | 77.50 | 79.70 | 77.50 | 79.52 | 79.52 | qfq | 1,684,741 | 132,885,917 | 2.59% |
| 2025-09-29 | 77.34 | 77.87 | 76.06 | 77.51 | 77.51 | qfq | 1,385,804 | 106,677,861 | 1.45% |
| 2025-09-26 | 77.50 | 77.65 | 76.40 | 76.40 | 76.40 | qfq | 1,280,713 | 98,486,475 | -1.96% |
| 2025-09-25 | 79.19 | 80.15 | 77.91 | 77.93 | 77.93 | qfq | 1,630,633 | 128,577,553 | -1.35% |
| 2025-09-24 | 76.70 | 79.19 | 76.45 | 79.00 | 79.00 | qfq | 1,748,038 | 136,344,086 | 2.93% |
| 2025-09-23 | 79.84 | 79.98 | 74.88 | 76.75 | 76.75 | qfq | 2,775,167 | 213,400,446 | -4.39% |
| 2025-09-22 | 80.12 | 82.18 | 79.52 | 80.27 | 80.27 | qfq | 1,591,417 | 128,306,683 | 0.54% |
| 2025-09-19 | 81.52 | 82.49 | 79.10 | 79.84 | 79.84 | qfq | 2,198,405 | 176,608,804 | -2.63% |
| 2025-09-18 | 82.20 | 84.20 | 80.70 | 82.00 | 82.00 | qfq | 2,913,289 | 240,147,516 | -0.24% |
| 2025-09-17 | 83.45 | 83.78 | 81.55 | 82.20 | 82.20 | qfq | 1,748,509 | 144,000,870 | -1.49% |
| 2025-09-16 | 84.10 | 84.86 | 82.30 | 83.44 | 83.44 | qfq | 1,832,232 | 152,578,280 | -1.28% |
| 2025-09-15 | 84.13 | 85.85 | 83.65 | 84.52 | 84.52 | qfq | 2,285,085 | 193,717,972 | -0.04% |
| 2025-09-12 | 84.80 | 85.84 | 83.03 | 84.55 | 84.55 | qfq | 2,852,027 | 241,169,010 | -0.26% |
| 2025-09-11 | 82.55 | 84.77 | 79.30 | 84.77 | 84.77 | qfq | 2,380,143 | 196,525,375 | 1.45% |
| 2025-09-10 | 83.03 | 85.68 | 82.98 | 83.56 | 83.56 | qfq | 1,710,928 | 144,229,692 | -0.52% |
| 2025-09-09 | 85.20 | 87.45 | 83.57 | 84.00 | 84.00 | qfq | 2,812,820 | 239,995,416 | -1.35% |
| 2025-09-08 | 83.00 | 85.48 | 82.70 | 85.15 | 85.15 | qfq | 2,690,523 | 227,329,703 | 2.71% |
| 2025-09-05 | 79.83 | 83.17 | 79.48 | 82.90 | 82.90 | qfq | 2,716,327 | 221,560,324 | 4.02% |
| 2025-09-04 | 84.70 | 84.84 | 78.50 | 79.70 | 79.70 | qfq | 3,027,972 | 246,990,192 | -4.93% |
| 2025-09-03 | 83.60 | 86.40 | 83.23 | 83.83 | 83.83 | qfq | 2,896,323 | 244,754,695 | -0.11% |
| 2025-09-02 | 85.78 | 86.47 | 82.80 | 83.92 | 83.92 | qfq | 2,682,633 | 225,746,706 | -1.26% |
| 2025-09-01 | 82.99 | 85.30 | 82.50 | 84.99 | 84.99 | qfq | 3,286,207 | 276,816,031 | 3.09% |
| 2025-08-29 | 81.38 | 84.36 | 80.63 | 82.44 | 82.44 | qfq | 3,153,990 | 260,234,100 | 1.41% |
| 2025-08-28 | 80.88 | 81.87 | 78.10 | 81.29 | 81.29 | qfq | 4,145,592 | 331,559,608 | 0.52% |
| 2025-08-27 | 84.82 | 86.10 | 80.86 | 80.87 | 80.87 | qfq | 4,197,567 | 348,872,471 | -4.66% |
| 2025-08-26 | 87.70 | 87.99 | 84.60 | 84.82 | 84.82 | qfq | 3,338,839 | 287,448,339 | -3.82% |
| 2025-08-25 | 87.77 | 90.50 | 86.65 | 88.19 | 88.19 | qfq | 4,136,403 | 365,319,991 | 0.73% |
| 2025-08-22 | 85.88 | 88.38 | 85.00 | 87.55 | 87.55 | qfq | 3,626,948 | 314,519,069 | 1.89% |
| 2025-08-21 | 86.00 | 89.37 | 84.54 | 85.93 | 85.93 | qfq | 5,345,735 | 464,529,265 | 3.54% |
| 2025-08-20 | 83.57 | 83.95 | 81.01 | 82.99 | 82.99 | qfq | 3,231,851 | 266,180,671 | -1.20% |
| 2025-08-19 | 85.19 | 86.95 | 83.62 | 84.00 | 84.00 | qfq | 3,634,685 | 310,187,489 | -1.30% |
| 2025-08-18 | 84.79 | 85.44 | 83.91 | 85.11 | 85.11 | qfq | 3,274,640 | 277,372,361 | 0.79% |
| 2025-08-15 | 84.00 | 85.50 | 83.30 | 84.44 | 84.44 | qfq | 2,447,843 | 207,448,096 | 0.61% |
| 2025-08-14 | 85.50 | 85.50 | 83.53 | 83.93 | 83.93 | qfq | 2,706,621 | 228,729,929 | -1.33% |
| 2025-08-13 | 82.50 | 85.59 | 81.45 | 85.06 | 85.06 | qfq | 4,064,082 | 340,195,739 | 3.10% |
| 2025-08-12 | 85.98 | 86.00 | 81.69 | 82.50 | 82.50 | qfq | 3,646,553 | 303,713,780 | -3.06% |
| 2025-08-11 | 83.99 | 85.30 | 83.30 | 85.10 | 85.10 | qfq | 2,519,229 | 213,056,956 | 1.61% |
| 2025-08-08 | 85.52 | 86.15 | 82.72 | 83.75 | 83.75 | qfq | 3,499,434 | 294,519,692 | -2.62% |
| 2025-08-07 | 87.10 | 88.75 | 83.84 | 86.00 | 86.00 | qfq | 5,912,589 | 508,005,236 | -2.80% |
| 2025-08-06 | 83.33 | 92.70 | 83.33 | 88.48 | 88.48 | qfq | 7,445,446 | 659,817,552 | 6.13% |
| 2025-08-05 | 80.02 | 86.48 | 80.02 | 83.37 | 83.37 | qfq | 6,295,639 | 526,862,672 | 4.21% |
| 2025-08-04 | 78.80 | 80.44 | 76.00 | 80.00 | 80.00 | qfq | 4,627,640 | 363,510,605 | 0.24% |
| 2025-08-01 | 80.20 | 82.78 | 79.30 | 79.81 | 79.81 | qfq | 4,879,622 | 395,754,854 | -0.81% |
| 2025-07-31 | 79.27 | 84.46 | 78.50 | 80.46 | 80.46 | qfq | 5,958,591 | 484,988,278 | 0.86% |
| 2025-07-30 | 79.09 | 84.48 | 78.01 | 79.77 | 79.77 | qfq | 6,639,036 | 539,728,235 | -0.60% |
| 2025-07-29 | 79.00 | 81.69 | 77.75 | 80.25 | 80.25 | qfq | 6,379,328 | 507,752,921 | 0.12% |
| 2025-07-28 | 70.52 | 82.48 | 70.35 | 80.15 | 80.15 | qfq | 7,760,471 | 594,707,773 | 13.08% |
| 2025-07-25 | 70.97 | 72.20 | 69.51 | 70.88 | 70.88 | qfq | 3,612,525 | 256,049,686 | -0.76% |
| 2025-07-24 | 66.20 | 72.76 | 66.20 | 71.42 | 71.42 | qfq | 6,482,674 | 456,139,591 | 7.92% |
| 2025-07-23 | 65.52 | 67.37 | 65.50 | 66.18 | 66.18 | qfq | 2,016,085 | 134,136,810 | 0.06% |
| 2025-07-22 | 66.92 | 68.18 | 65.95 | 66.14 | 66.14 | qfq | 2,761,050 | 184,694,543 | -1.05% |
| 2025-07-21 | 67.97 | 67.97 | 66.16 | 66.84 | 66.84 | qfq | 2,253,497 | 150,801,626 | -1.71% |
| 2025-07-18 | 65.93 | 69.39 | 64.89 | 68.00 | 68.00 | qfq | 4,530,404 | 303,662,170 | 2.72% |
| 2025-07-17 | 62.80 | 66.64 | 62.80 | 66.20 | 66.20 | qfq | 4,044,046 | 264,290,846 | 5.41% |
| 2025-07-16 | 62.79 | 63.60 | 62.54 | 62.80 | 62.80 | qfq | 1,603,024 | 100,947,609 | 0.51% |
| 2025-07-15 | 61.90 | 62.49 | 61.53 | 62.48 | 62.48 | qfq | 1,977,267 | 122,766,334 | 1.05% |
| 2025-07-14 | 62.16 | 62.29 | 61.56 | 61.83 | 61.83 | qfq | 1,329,928 | 82,363,448 | -0.26% |
| 2025-07-11 | 61.07 | 62.11 | 60.80 | 61.99 | 61.99 | qfq | 2,180,201 | 134,525,004 | 1.54% |
| 2025-07-10 | 59.88 | 61.88 | 59.61 | 61.05 | 61.05 | qfq | 2,550,526 | 155,982,862 | 1.92% |
| 2025-07-09 | 59.60 | 60.51 | 58.93 | 59.90 | 59.90 | qfq | 1,426,438 | 85,349,833 | 0.42% |
| 2025-07-08 | 59.39 | 60.88 | 59.04 | 59.65 | 59.65 | qfq | 1,648,332 | 98,988,446 | 0.96% |
| 2025-07-07 | 60.30 | 60.75 | 58.81 | 59.08 | 59.08 | qfq | 1,484,957 | 88,210,526 | -2.02% |
| 2025-07-04 | 60.00 | 60.97 | 59.05 | 60.30 | 60.30 | qfq | 2,009,115 | 120,856,270 | 0.53% |
| 2025-07-03 | 59.47 | 60.35 | 58.80 | 59.98 | 59.98 | qfq | 1,344,789 | 80,545,311 | 1.68% |
| 2025-07-02 | 60.05 | 60.48 | 58.99 | 58.99 | 58.99 | qfq | 1,267,369 | 75,539,292 | -1.91% |
| 2025-07-01 | 59.45 | 60.36 | 59.10 | 60.14 | 60.14 | qfq | 1,473,042 | 88,024,956 | 0.86% |
| 2025-06-30 | 58.51 | 60.06 | 58.24 | 59.63 | 59.63 | qfq | 1,237,345 | 73,313,019 | 1.93% |
| 2025-06-27 | 58.51 | 59.45 | 58.50 | 58.50 | 58.50 | qfq | 1,014,861 | 59,778,841 | -0.20% |
| 2025-06-26 | 59.85 | 59.85 | 58.41 | 58.62 | 58.62 | qfq | 1,403,571 | 82,682,609 | -2.10% |
| 2025-06-25 | 60.20 | 60.88 | 59.35 | 59.88 | 59.88 | qfq | 1,167,957 | 69,895,749 | -0.18% |
| 2025-06-24 | 59.59 | 60.72 | 59.40 | 59.99 | 59.99 | qfq | 1,268,021 | 76,036,870 | 0.67% |
| 2025-06-23 | 59.96 | 60.28 | 58.68 | 59.59 | 59.59 | qfq | 1,772,904 | 105,442,884 | -1.99% |
| 2025-06-20 | 57.85 | 61.16 | 57.65 | 60.80 | 60.80 | qfq | 2,312,347 | 137,934,185 | 5.10% |
| 2025-06-19 | 58.63 | 59.31 | 57.39 | 57.85 | 57.85 | qfq | 1,016,539 | 59,276,479 | -1.78% |
| 2025-06-18 | 60.00 | 60.40 | 58.50 | 58.90 | 58.90 | qfq | 1,053,156 | 62,336,794 | -1.93% |
| 2025-06-17 | 61.38 | 62.28 | 59.88 | 60.06 | 60.06 | qfq | 1,368,313 | 83,323,440 | -1.17% |
| 2025-06-16 | 60.45 | 61.28 | 59.80 | 60.77 | 60.77 | qfq | 928,781 | 56,350,508 | 0.53% |
| 2025-06-13 | 61.90 | 62.48 | 60.20 | 60.45 | 60.45 | qfq | 1,754,645 | 106,762,522 | -2.63% |
| 2025-06-12 | 60.90 | 62.49 | 60.78 | 62.08 | 62.08 | qfq | 1,337,421 | 82,603,575 | 1.40% |
| 2025-06-11 | 61.61 | 61.94 | 60.80 | 61.22 | 61.22 | qfq | 1,151,032 | 70,590,937 | -0.42% |
| 2025-06-10 | 61.77 | 62.50 | 60.60 | 61.48 | 61.48 | qfq | 1,912,340 | 118,000,099 | -0.40% |
| 2025-06-09 | 59.84 | 62.64 | 59.50 | 61.73 | 61.73 | qfq | 2,276,053 | 139,765,876 | 3.70% |
| 2025-06-06 | 59.58 | 60.18 | 58.98 | 59.53 | 59.53 | qfq | 1,127,478 | 67,042,163 | -0.08% |
| 2025-06-05 | 60.18 | 60.27 | 59.26 | 59.58 | 59.58 | qfq | 1,093,375 | 65,229,495 | -0.90% |
| 2025-06-04 | 60.41 | 60.90 | 59.92 | 60.12 | 60.12 | qfq | 1,344,444 | 81,146,287 | -0.48% |
| 2025-06-03 | 59.45 | 60.75 | 58.83 | 60.41 | 60.41 | qfq | 2,273,559 | 137,003,007 | 2.93% |
| 2025-05-30 | 58.31 | 59.38 | 58.00 | 58.69 | 58.69 | qfq | 1,359,759 | 79,695,320 | 0.19% |
| 2025-05-29 | 56.11 | 58.78 | 56.11 | 58.58 | 58.58 | qfq | 1,668,956 | 96,749,006 | 3.99% |
| 2025-05-28 | 57.46 | 57.95 | 56.09 | 56.33 | 56.33 | qfq | 1,031,217 | 58,409,899 | -2.34% |
| 2025-05-27 | 57.05 | 58.36 | 56.60 | 57.68 | 57.68 | qfq | 984,905 | 56,729,268 | 0.98% |
| 2025-05-26 | 57.03 | 57.92 | 56.44 | 57.12 | 57.12 | qfq | 949,456 | 53,973,398 | -0.66% |
| 2025-05-23 | 57.99 | 59.00 | 57.50 | 57.50 | 57.50 | qfq | 1,268,021 | 73,961,461 | -1.17% |
| 2025-05-22 | 59.00 | 59.21 | 58.02 | 58.18 | 58.18 | qfq | 1,595,452 | 93,241,554 | -2.14% |
| 2025-05-21 | 57.59 | 61.83 | 57.44 | 59.45 | 59.45 | qfq | 3,189,846 | 192,024,714 | 3.21% |
| 2025-05-20 | 56.70 | 58.40 | 56.35 | 57.60 | 57.60 | qfq | 1,915,394 | 110,790,527 | 2.40% |
| 2025-05-19 | 57.57 | 57.58 | 56.03 | 56.25 | 56.25 | qfq | 1,424,141 | 80,474,270 | -2.38% |
| 2025-05-16 | 55.97 | 58.05 | 55.97 | 57.62 | 57.62 | qfq | 1,930,109 | 109,887,002 | 3.63% |
| 2025-05-15 | 55.95 | 56.08 | 55.27 | 55.60 | 55.60 | qfq | 575,859 | 32,045,534 | -0.59% |
| 2025-05-14 | 55.56 | 56.58 | 55.49 | 55.93 | 55.93 | qfq | 971,006 | 54,286,327 | 0.09% |
| 2025-05-13 | 56.50 | 56.50 | 55.46 | 55.88 | 55.88 | qfq | 941,377 | 52,643,571 | 0.05% |
| 2025-05-12 | 56.20 | 56.20 | 55.20 | 55.85 | 55.85 | qfq | 972,273 | 54,176,529 | -0.05% |
| 2025-05-09 | 57.00 | 57.20 | 55.84 | 55.88 | 55.88 | qfq | 757,794 | 42,761,171 | -2.14% |
| 2025-05-08 | 56.76 | 57.37 | 56.47 | 57.10 | 57.10 | qfq | 722,536 | 41,186,721 | 0.28% |
| 2025-05-07 | 57.50 | 57.97 | 56.50 | 56.94 | 56.94 | qfq | 1,153,236 | 66,056,830 | -0.35% |
| 2025-05-06 | 56.84 | 57.50 | 56.04 | 57.14 | 57.14 | qfq | 1,338,072 | 76,119,007 | 0.51% |
| 2025-04-30 | 56.00 | 57.79 | 55.60 | 56.85 | 56.85 | qfq | 1,823,912 | 103,398,921 | 4.33% |
| 2025-04-29 | 53.81 | 54.81 | 53.81 | 54.49 | 54.49 | qfq | 655,804 | 35,712,560 | 0.91% |
| 2025-04-28 | 54.57 | 54.57 | 53.11 | 54.00 | 54.00 | qfq | 778,778 | 41,864,376 | -1.06% |
| 2025-04-25 | 55.06 | 55.64 | 54.14 | 54.58 | 54.58 | qfq | 773,718 | 42,325,393 | -0.47% |
| 2025-04-24 | 55.50 | 56.30 | 54.58 | 54.84 | 54.84 | qfq | 910,765 | 50,369,209 | -0.74% |
| 2025-04-23 | 55.01 | 56.57 | 55.01 | 55.25 | 55.25 | qfq | 990,248 | 55,116,641 | -0.27% |
| 2025-04-22 | 55.07 | 55.76 | 54.61 | 55.40 | 55.40 | qfq | 923,960 | 51,091,119 | 0.51% |
| 2025-04-21 | 53.96 | 55.22 | 53.43 | 55.12 | 55.12 | qfq | 873,441 | 47,824,567 | 2.13% |
| 2025-04-18 | 54.16 | 54.94 | 53.35 | 53.97 | 53.97 | qfq | 781,138 | 42,089,220 | -0.39% |
| 2025-04-17 | 53.83 | 55.05 | 53.15 | 54.18 | 54.18 | qfq | 941,810 | 51,410,696 | 0.35% |
| 2025-04-16 | 55.24 | 55.24 | 53.13 | 53.99 | 53.99 | qfq | 1,059,223 | 57,271,825 | -2.32% |
| 2025-04-15 | 56.96 | 57.18 | 54.88 | 55.27 | 55.27 | qfq | 1,515,913 | 84,254,330 | -2.42% |
| 2025-04-14 | 55.85 | 57.38 | 55.28 | 56.64 | 56.64 | qfq | 1,524,332 | 86,247,492 | 2.46% |
| 2025-04-11 | 54.08 | 55.85 | 54.08 | 55.28 | 55.28 | qfq | 1,242,048 | 68,631,705 | 0.91% |
| 2025-04-10 | 54.66 | 55.73 | 54.01 | 54.78 | 54.78 | qfq | 1,940,558 | 106,746,099 | 3.81% |
| 2025-04-09 | 51.00 | 53.20 | 48.50 | 52.77 | 52.77 | qfq | 2,276,826 | 116,546,144 | 0.88% |
| 2025-04-08 | 51.50 | 53.80 | 50.60 | 52.31 | 52.31 | qfq | 2,946,411 | 153,935,308 | 5.63% |
| 2025-04-07 | 57.50 | 58.00 | 48.50 | 49.52 | 49.52 | qfq | 3,382,326 | 180,041,338 | -18.30% |
| 2025-04-03 | 61.50 | 62.96 | 60.51 | 60.61 | 60.61 | qfq | 1,697,932 | 104,307,043 | -2.29% |
| 2025-04-02 | 62.20 | 63.50 | 61.70 | 62.03 | 62.03 | qfq | 1,871,804 | 116,981,801 | -0.27% |
| 2025-04-01 | 58.89 | 64.28 | 58.89 | 62.20 | 62.20 | qfq | 3,451,620 | 215,237,114 | 6.63% |
| 2025-03-31 | 58.00 | 59.10 | 57.35 | 58.33 | 58.33 | qfq | 1,025,935 | 59,536,633 | -0.48% |
| 2025-03-28 | 58.85 | 60.18 | 58.51 | 58.61 | 58.61 | qfq | 1,147,849 | 68,058,317 | -0.41% |
| 2025-03-27 | 57.80 | 59.50 | 57.01 | 58.85 | 58.85 | qfq | 1,221,481 | 71,525,758 | 1.80% |
| 2025-03-26 | 58.44 | 58.96 | 57.81 | 57.81 | 57.81 | qfq | 901,770 | 52,513,027 | -0.67% |
| 2025-03-25 | 58.80 | 59.00 | 57.79 | 58.20 | 58.20 | qfq | 809,307 | 47,134,773 | -1.05% |
| 2025-03-24 | 59.00 | 59.25 | 57.83 | 58.82 | 58.82 | qfq | 1,274,837 | 74,639,395 | -0.47% |
| 2025-03-21 | 60.73 | 60.90 | 58.80 | 59.10 | 59.10 | qfq | 1,332,346 | 79,378,483 | -2.81% |
| 2025-03-20 | 61.88 | 62.09 | 60.62 | 60.81 | 60.81 | qfq | 896,265 | 54,697,954 | -1.73% |
| 2025-03-19 | 62.08 | 62.62 | 61.51 | 61.88 | 61.88 | qfq | 815,802 | 50,612,748 | -0.56% |
| 2025-03-18 | 62.00 | 63.54 | 61.81 | 62.23 | 62.23 | qfq | 1,267,191 | 79,572,526 | 0.68% |
| 2025-03-17 | 62.36 | 63.00 | 61.71 | 61.81 | 61.81 | qfq | 1,201,353 | 74,734,566 | -0.31% |
| 2025-03-14 | 60.31 | 62.02 | 60.11 | 62.00 | 62.00 | qfq | 1,527,692 | 93,732,243 | 2.65% |
| 2025-03-13 | 61.00 | 61.60 | 59.67 | 60.40 | 60.40 | qfq | 1,114,865 | 67,270,600 | -1.31% |
| 2025-03-12 | 62.00 | 62.49 | 61.10 | 61.20 | 61.20 | qfq | 1,259,029 | 77,654,967 | -1.00% |
| 2025-03-11 | 61.85 | 62.01 | 60.97 | 61.82 | 61.82 | qfq | 1,262,974 | 77,701,227 | -1.09% |
| 2025-03-10 | 63.99 | 64.70 | 62.20 | 62.50 | 62.50 | qfq | 1,141,983 | 71,950,551 | -0.94% |
| 2025-03-07 | 64.37 | 64.70 | 62.66 | 63.09 | 63.09 | qfq | 1,264,299 | 80,517,551 | -2.19% |
| 2025-03-06 | 63.00 | 65.18 | 63.00 | 64.50 | 64.50 | qfq | 1,366,380 | 88,027,301 | 2.95% |
| 2025-03-05 | 63.55 | 63.76 | 62.05 | 62.65 | 62.65 | qfq | 1,268,520 | 79,546,700 | -1.49% |
| 2025-03-04 | 63.62 | 64.18 | 62.85 | 63.60 | 63.60 | qfq | 1,093,531 | 69,495,258 | -0.03% |
| 2025-03-03 | 64.42 | 65.60 | 63.40 | 63.62 | 63.62 | qfq | 1,446,117 | 93,074,303 | -0.41% |
| 2025-02-28 | 67.75 | 68.07 | 63.61 | 63.88 | 63.88 | qfq | 2,097,336 | 137,401,267 | -5.75% |
| 2025-02-27 | 67.15 | 68.20 | 66.41 | 67.78 | 67.78 | qfq | 2,470,237 | 166,586,229 | 0.44% |
| 2025-02-26 | 65.50 | 68.22 | 65.00 | 67.48 | 67.48 | qfq | 3,027,632 | 201,623,362 | 3.26% |
| 2025-02-25 | 62.66 | 66.99 | 62.10 | 65.35 | 65.35 | qfq | 3,472,298 | 226,125,496 | 4.29% |
| 2025-02-24 | 64.29 | 64.29 | 62.20 | 62.66 | 62.66 | qfq | 1,598,478 | 100,690,117 | -2.41% |
| 2025-02-21 | 63.70 | 65.38 | 63.04 | 64.21 | 64.21 | qfq | 1,614,393 | 103,515,843 | 0.96% |
| 2025-02-20 | 63.44 | 64.88 | 63.20 | 63.60 | 63.60 | qfq | 1,500,531 | 96,105,293 | 0.39% |
| 2025-02-19 | 62.01 | 63.59 | 61.65 | 63.35 | 63.35 | qfq | 1,325,761 | 83,349,330 | 1.69% |
| 2025-02-18 | 63.38 | 64.34 | 62.20 | 62.30 | 62.30 | qfq | 1,460,730 | 92,218,992 | -1.70% |
| 2025-02-17 | 63.83 | 64.83 | 62.65 | 63.38 | 63.38 | qfq | 1,714,248 | 109,336,865 | 0.76% |
| 2025-02-14 | 61.41 | 63.70 | 61.41 | 62.90 | 62.90 | qfq | 2,236,177 | 141,044,623 | 2.46% |
| 2025-02-13 | 62.03 | 62.14 | 61.22 | 61.39 | 61.39 | qfq | 991,945 | 61,159,480 | -1.06% |
| 2025-02-12 | 62.81 | 62.88 | 61.28 | 62.05 | 62.05 | qfq | 1,399,810 | 86,788,729 | -1.40% |
| 2025-02-11 | 63.26 | 63.50 | 62.10 | 62.93 | 62.93 | qfq | 1,495,821 | 93,927,575 | -0.52% |
| 2025-02-10 | 61.87 | 63.66 | 61.26 | 63.26 | 63.26 | qfq | 2,216,532 | 139,301,449 | 2.90% |
| 2025-02-07 | 60.88 | 62.77 | 60.31 | 61.48 | 61.48 | qfq | 2,078,173 | 128,016,257 | 1.97% |
| 2025-02-06 | 59.38 | 60.90 | 58.86 | 60.29 | 60.29 | qfq | 1,471,931 | 88,305,823 | 1.16% |
| 2025-02-05 | 58.00 | 60.21 | 57.60 | 59.60 | 59.60 | qfq | 1,692,290 | 100,305,171 | 2.72% |
| 2025-01-27 | 58.93 | 59.40 | 57.90 | 58.02 | 58.02 | qfq | 908,757 | 53,248,010 | -1.24% |
| 2025-01-24 | 56.66 | 59.31 | 56.66 | 58.75 | 58.75 | qfq | 1,599,882 | 93,467,642 | 1.28% |
| 2025-01-23 | 57.10 | 59.48 | 56.88 | 58.01 | 58.01 | qfq | 1,824,752 | 106,528,321 | 2.95% |
| 2025-01-22 | 56.71 | 56.88 | 55.81 | 56.35 | 56.35 | qfq | 804,012 | 45,192,152 | -1.14% |
| 2025-01-21 | 58.00 | 58.24 | 56.60 | 57.00 | 57.00 | qfq | 782,194 | 44,667,525 | -1.11% |
| 2025-01-20 | 58.02 | 58.78 | 57.40 | 57.64 | 57.64 | qfq | 1,086,859 | 63,198,101 | 0.37% |
| 2025-01-17 | 56.52 | 57.75 | 56.01 | 57.43 | 57.43 | qfq | 676,441 | 38,496,201 | 1.18% |
| 2025-01-16 | 57.44 | 58.50 | 56.57 | 56.76 | 56.76 | qfq | 942,999 | 54,207,242 | -0.63% |
| 2025-01-15 | 57.93 | 57.98 | 56.54 | 57.12 | 57.12 | qfq | 840,298 | 47,948,561 | -1.09% |
| 2025-01-14 | 55.50 | 57.88 | 55.50 | 57.75 | 57.75 | qfq | 1,183,076 | 67,264,513 | 4.26% |
| 2025-01-13 | 54.92 | 55.85 | 54.05 | 55.39 | 55.39 | qfq | 845,221 | 46,617,081 | 0.51% |
| 2025-01-10 | 57.05 | 57.80 | 55.11 | 55.11 | 55.11 | qfq | 997,872 | 56,035,145 | -3.49% |
| 2025-01-09 | 56.52 | 58.15 | 56.13 | 57.10 | 57.10 | qfq | 1,134,675 | 65,066,451 | 0.55% |
| 2025-01-08 | 58.18 | 58.65 | 55.65 | 56.79 | 56.79 | qfq | 1,858,682 | 106,006,379 | -2.77% |
| 2025-01-07 | 59.51 | 59.53 | 56.51 | 58.41 | 58.41 | qfq | 1,773,166 | 102,342,327 | -1.88% |
| 2025-01-06 | 60.00 | 61.20 | 58.81 | 59.53 | 59.53 | qfq | 1,403,747 | 84,619,753 | -0.12% |
| 2025-01-03 | 60.00 | 61.70 | 59.21 | 59.60 | 59.60 | qfq | 1,598,453 | 96,303,875 | -0.60% |
| 2025-01-02 | 61.05 | 62.58 | 59.57 | 59.96 | 59.96 | qfq | 2,141,779 | 130,659,833 | -1.79% |
| 2024-12-31 | 62.60 | 63.97 | 61.04 | 61.05 | 61.05 | qfq | 1,547,263 | 96,493,061 | -2.55% |
| 2024-12-30 | 59.50 | 63.85 | 59.40 | 62.65 | 62.65 | qfq | 2,603,306 | 162,242,513 | 4.45% |
| 2024-12-27 | 58.97 | 60.78 | 58.24 | 59.98 | 59.98 | qfq | 1,720,734 | 103,103,746 | 2.39% |
| 2024-12-26 | 60.25 | 60.99 | 58.37 | 58.58 | 58.58 | qfq | 2,040,809 | 120,838,771 | -2.71% |
| 2024-12-25 | 61.68 | 61.88 | 59.76 | 60.21 | 60.21 | qfq | 1,112,648 | 67,249,480 | -1.67% |
| 2024-12-24 | 61.12 | 62.00 | 60.70 | 61.23 | 61.23 | qfq | 1,123,750 | 68,906,165 | -0.21% |
| 2024-12-23 | 63.69 | 64.03 | 61.20 | 61.36 | 61.36 | qfq | 1,380,092 | 85,824,699 | -3.40% |
| 2024-12-20 | 63.39 | 64.31 | 63.01 | 63.52 | 63.52 | qfq | 1,077,344 | 68,655,493 | 0.38% |
| 2024-12-19 | 62.78 | 63.51 | 61.80 | 63.28 | 63.28 | qfq | 1,328,300 | 83,338,928 | -0.02% |
| 2024-12-18 | 63.98 | 64.29 | 63.00 | 63.29 | 63.29 | qfq | 1,140,079 | 72,368,651 | -0.61% |
| 2024-12-17 | 64.38 | 65.81 | 63.50 | 63.68 | 63.68 | qfq | 1,556,100 | 100,606,589 | -0.62% |
| 2024-12-16 | 64.53 | 65.39 | 63.59 | 64.08 | 64.08 | qfq | 1,165,152 | 74,642,570 | -0.48% |
| 2024-12-13 | 66.43 | 66.43 | 64.35 | 64.39 | 64.39 | qfq | 1,719,697 | 111,932,089 | -3.23% |
| 2024-12-12 | 67.57 | 67.58 | 65.33 | 66.54 | 66.54 | qfq | 2,018,017 | 133,871,933 | -1.50% |
| 2024-12-11 | 68.49 | 69.85 | 67.45 | 67.55 | 67.55 | qfq | 1,891,883 | 129,442,007 | -1.37% |
| 2024-12-10 | 70.50 | 70.55 | 68.29 | 68.49 | 68.49 | qfq | 2,406,197 | 166,490,298 | 0.29% |
| 2024-12-09 | 70.28 | 70.90 | 67.65 | 68.29 | 68.29 | qfq | 2,377,146 | 163,705,172 | -2.96% |
| 2024-12-06 | 67.48 | 70.53 | 67.04 | 70.37 | 70.37 | qfq | 3,470,228 | 239,822,566 | 4.97% |
| 2024-12-05 | 65.94 | 67.37 | 65.49 | 67.04 | 67.04 | qfq | 1,632,649 | 108,869,463 | 2.10% |
| 2024-12-04 | 67.65 | 67.65 | 65.10 | 65.66 | 65.66 | qfq | 2,038,968 | 134,615,306 | -2.96% |
| 2024-12-03 | 68.13 | 68.36 | 66.21 | 67.66 | 67.66 | qfq | 2,274,642 | 153,196,499 | -0.49% |
| 2024-12-02 | 66.50 | 68.45 | 65.81 | 67.99 | 67.99 | qfq | 2,548,683 | 172,053,010 | 2.24% |
| 2024-11-29 | 64.68 | 66.88 | 63.34 | 66.50 | 66.50 | qfq | 2,565,965 | 168,139,817 | 1.53% |
| 2024-11-28 | 64.51 | 65.50 | 63.51 | 65.50 | 65.50 | qfq | 2,257,211 | 145,776,840 | 1.55% |
| 2024-11-27 | 64.88 | 65.22 | 62.25 | 64.50 | 64.50 | qfq | 1,910,335 | 121,513,699 | 0.97% |
| 2024-11-26 | 63.75 | 66.50 | 63.29 | 63.88 | 63.88 | qfq | 2,281,607 | 148,486,691 | -0.03% |
| 2024-11-25 | 62.15 | 64.20 | 62.15 | 63.90 | 63.90 | qfq | 2,306,955 | 146,331,871 | 2.88% |
| 2024-11-22 | 67.70 | 67.88 | 62.08 | 62.11 | 62.11 | qfq | 3,030,696 | 195,223,268 | -7.46% |
| 2024-11-21 | 67.23 | 69.31 | 66.16 | 67.12 | 67.12 | qfq | 2,409,264 | 162,233,490 | -0.71% |
| 2024-11-20 | 65.94 | 68.46 | 65.94 | 67.60 | 67.60 | qfq | 3,195,963 | 215,464,401 | 2.33% |
| 2024-11-19 | 62.79 | 66.70 | 62.12 | 66.06 | 66.06 | qfq | 3,918,001 | 255,524,349 | 6.65% |
| 2024-11-18 | 63.95 | 64.89 | 61.35 | 61.94 | 61.94 | qfq | 2,437,068 | 153,184,315 | -3.16% |
| 2024-11-15 | 67.23 | 68.38 | 63.90 | 63.96 | 63.96 | qfq | 2,887,276 | 190,775,039 | -5.27% |
| 2024-11-14 | 70.63 | 70.63 | 67.52 | 67.52 | 67.52 | qfq | 2,667,161 | 184,138,874 | -4.43% |
| 2024-11-13 | 68.99 | 71.28 | 67.57 | 70.65 | 70.65 | qfq | 5,095,137 | 354,691,657 | 1.71% |
| 2024-11-12 | 72.70 | 75.00 | 69.16 | 69.46 | 69.46 | qfq | 8,318,288 | 599,115,845 | -5.82% |
| 2024-11-11 | 61.35 | 73.75 | 60.90 | 73.75 | 73.75 | qfq | 7,250,142 | 493,258,766 | 20.00% |
| 2024-11-08 | 61.52 | 62.79 | 60.80 | 61.46 | 61.46 | qfq | 3,277,745 | 202,445,747 | 2.11% |
| 2024-11-07 | 58.69 | 60.31 | 58.11 | 60.19 | 60.19 | qfq | 2,245,231 | 133,839,851 | 1.79% |
| 2024-11-06 | 57.60 | 61.75 | 57.10 | 59.13 | 59.13 | qfq | 3,746,552 | 223,082,448 | 2.83% |
| 2024-11-05 | 56.00 | 57.64 | 55.16 | 57.50 | 57.50 | qfq | 2,198,113 | 125,323,246 | 2.81% |
| 2024-11-04 | 55.40 | 56.22 | 54.73 | 55.93 | 55.93 | qfq | 1,620,433 | 90,185,544 | 2.32% |
| 2024-11-01 | 56.67 | 57.22 | 54.66 | 54.66 | 54.66 | qfq | 2,631,620 | 146,414,904 | -3.39% |
| 2024-10-31 | 57.89 | 58.50 | 56.41 | 56.58 | 56.58 | qfq | 2,833,410 | 162,612,887 | -2.18% |
| 2024-10-30 | 56.14 | 59.90 | 56.00 | 57.84 | 57.84 | qfq | 3,995,829 | 233,143,674 | 3.64% |
| 2024-10-29 | 58.14 | 58.46 | 55.66 | 55.81 | 55.81 | qfq | 2,692,015 | 152,470,470 | -2.72% |
| 2024-10-28 | 57.09 | 57.70 | 56.00 | 57.37 | 57.37 | qfq | 1,990,934 | 113,388,621 | 0.47% |
| 2024-10-25 | 55.74 | 58.00 | 55.74 | 57.10 | 57.10 | qfq | 2,486,325 | 141,911,075 | 1.96% |
| 2024-10-24 | 56.17 | 57.53 | 55.73 | 56.00 | 56.00 | qfq | 2,623,851 | 148,455,113 | -0.50% |
| 2024-10-23 | 56.44 | 57.16 | 55.78 | 56.28 | 56.28 | qfq | 2,628,900 | 148,441,737 | 0.90% |
| 2024-10-22 | 54.89 | 56.73 | 54.22 | 55.78 | 55.78 | qfq | 2,806,781 | 155,776,304 | 1.86% |
| 2024-10-21 | 53.72 | 55.91 | 53.44 | 54.76 | 54.76 | qfq | 2,969,018 | 162,418,586 | 1.78% |
| 2024-10-18 | 50.60 | 55.28 | 50.50 | 53.80 | 53.80 | qfq | 3,172,129 | 167,458,941 | 6.05% |
| 2024-10-17 | 51.31 | 52.42 | 50.73 | 50.73 | 50.73 | qfq | 1,726,858 | 89,323,836 | -0.51% |
| 2024-10-16 | 51.07 | 52.25 | 50.62 | 50.99 | 50.99 | qfq | 1,739,445 | 89,252,621 | -1.73% |
| 2024-10-15 | 53.00 | 54.20 | 51.88 | 51.89 | 51.89 | qfq | 2,174,335 | 115,673,961 | -3.28% |
| 2024-10-14 | 53.05 | 54.15 | 51.01 | 53.65 | 53.65 | qfq | 2,753,221 | 144,657,777 | 1.23% |
| 2024-10-11 | 59.19 | 59.19 | 51.73 | 53.00 | 53.00 | qfq | 3,432,938 | 185,779,066 | -7.75% |
| 2024-10-10 | 59.00 | 60.97 | 57.30 | 57.45 | 57.45 | qfq | 4,500,156 | 266,024,667 | 1.72% |
| 2024-10-09 | 61.50 | 63.13 | 56.40 | 56.48 | 56.48 | qfq | 5,626,043 | 336,318,015 | -11.89% |
| 2024-10-08 | 66.00 | 66.16 | 58.03 | 64.10 | 64.10 | qfq | 7,416,239 | 467,522,871 | 16.17% |
| 2024-09-30 | 48.50 | 55.20 | 48.48 | 55.18 | 55.18 | qfq | 5,920,120 | 306,620,437 | 19.96% |
| 2024-09-27 | 43.92 | 46.05 | 43.75 | 46.00 | 46.00 | qfq | 2,033,847 | 91,265,893 | 6.83% |
| 2024-09-26 | 41.25 | 43.18 | 41.20 | 43.06 | 43.06 | qfq | 1,840,670 | 77,707,652 | 3.98% |
| 2024-09-25 | 41.56 | 42.51 | 41.30 | 41.41 | 41.41 | qfq | 2,066,440 | 86,596,961 | 0.66% |
| 2024-09-24 | 39.86 | 41.15 | 39.52 | 41.14 | 41.14 | qfq | 1,797,000 | 72,690,135 | 3.78% |
| 2024-09-23 | 41.14 | 41.23 | 39.46 | 39.64 | 39.64 | qfq | 1,569,788 | 62,846,913 | -2.34% |
| 2024-09-20 | 40.96 | 40.98 | 39.94 | 40.59 | 40.59 | qfq | 1,141,247 | 46,066,132 | -1.00% |
| 2024-09-19 | 41.57 | 41.68 | 40.68 | 41.00 | 41.00 | qfq | 1,475,232 | 60,774,144 | -0.63% |
| 2024-09-18 | 40.86 | 41.73 | 40.86 | 41.26 | 41.26 | qfq | 1,322,925 | 54,691,480 | 1.03% |
| 2024-09-13 | 40.63 | 41.17 | 40.40 | 40.84 | 40.84 | qfq | 1,163,098 | 47,576,886 | 0.52% |
| 2024-09-12 | 39.66 | 40.98 | 39.66 | 40.63 | 40.63 | qfq | 1,676,023 | 68,107,426 | 2.45% |
| 2024-09-11 | 39.38 | 40.00 | 38.96 | 39.66 | 39.66 | qfq | 932,033 | 36,974,157 | 1.23% |
| 2024-09-10 | 38.98 | 39.49 | 38.21 | 39.18 | 39.18 | qfq | 762,915 | 29,589,114 | 1.24% |
| 2024-09-09 | 39.00 | 39.64 | 38.65 | 38.70 | 38.70 | qfq | 821,906 | 32,111,096 | -1.05% |
| 2024-09-06 | 40.23 | 40.39 | 39.01 | 39.11 | 39.11 | qfq | 804,995 | 31,774,170 | -2.66% |
| 2024-09-05 | 39.85 | 40.46 | 39.66 | 40.18 | 40.18 | qfq | 941,020 | 37,821,399 | 1.29% |
| 2024-09-04 | 39.80 | 40.59 | 39.50 | 39.67 | 39.67 | qfq | 900,649 | 36,038,026 | -0.55% |
| 2024-09-03 | 39.30 | 40.45 | 39.10 | 39.89 | 39.89 | qfq | 1,109,687 | 44,339,346 | 1.50% |
| 2024-09-02 | 41.06 | 41.06 | 39.30 | 39.30 | 39.30 | qfq | 1,682,946 | 67,289,749 | -3.27% |
| 2024-08-30 | 39.85 | 41.37 | 39.45 | 40.63 | 40.63 | qfq | 2,476,017 | 100,493,893 | 4.07% |
| 2024-08-29 | 38.22 | 39.44 | 38.01 | 39.04 | 39.04 | qfq | 1,304,299 | 50,686,075 | 1.93% |
| 2024-08-28 | 38.50 | 38.61 | 37.48 | 38.30 | 38.30 | qfq | 1,196,349 | 45,588,563 | -1.21% |
| 2024-08-27 | 37.40 | 39.99 | 37.26 | 38.77 | 38.77 | qfq | 2,694,220 | 105,196,362 | 3.77% |
| 2024-08-26 | 37.30 | 38.13 | 37.22 | 37.36 | 37.36 | qfq | 856,708 | 32,204,138 | 0.16% |
| 2024-08-23 | 38.45 | 38.69 | 37.12 | 37.30 | 37.30 | qfq | 1,350,889 | 50,830,836 | -3.37% |
| 2024-08-22 | 39.37 | 40.02 | 38.58 | 38.60 | 38.60 | qfq | 1,289,475 | 50,302,572 | -1.96% |
| 2024-08-21 | 40.66 | 41.00 | 39.33 | 39.37 | 39.37 | qfq | 2,162,185 | 85,896,606 | -4.90% |
| 2024-08-20 | 41.44 | 42.72 | 40.85 | 41.40 | 41.40 | qfq | 2,389,482 | 99,375,076 | -0.26% |
| 2024-08-19 | 42.01 | 43.94 | 41.50 | 41.51 | 41.51 | qfq | 3,180,563 | 135,950,446 | 1.02% |
| 2024-08-16 | 40.99 | 42.00 | 40.00 | 41.09 | 41.09 | qfq | 1,970,854 | 80,668,976 | 1.31% |
| 2024-08-15 | 40.98 | 41.50 | 40.11 | 40.56 | 40.56 | qfq | 1,770,389 | 72,263,808 | 1.99% |
| 2024-08-14 | 40.78 | 40.90 | 39.28 | 39.77 | 39.77 | qfq | 1,486,506 | 59,116,881 | -2.43% |
| 2024-08-13 | 41.10 | 41.65 | 40.21 | 40.76 | 40.76 | qfq | 1,947,736 | 79,289,033 | -2.56% |
| 2024-08-12 | 39.93 | 42.88 | 39.65 | 41.83 | 41.83 | qfq | 3,262,822 | 135,851,389 | 5.63% |
| 2024-08-09 | 41.00 | 41.36 | 39.59 | 39.60 | 39.60 | qfq | 1,404,632 | 56,494,331 | -2.94% |
| 2024-08-08 | 40.71 | 41.28 | 40.25 | 40.80 | 40.80 | qfq | 1,281,894 | 52,306,973 | 0.87% |
| 2024-08-07 | 40.85 | 40.85 | 40.01 | 40.45 | 40.45 | qfq | 1,012,277 | 40,967,447 | -0.86% |
| 2024-08-06 | 40.22 | 41.06 | 39.94 | 40.80 | 40.80 | qfq | 1,468,994 | 59,646,763 | 3.24% |
| 2024-08-05 | 40.55 | 41.65 | 39.50 | 39.52 | 39.52 | qfq | 1,409,514 | 57,039,142 | -2.90% |
| 2024-08-02 | 40.93 | 42.15 | 40.62 | 40.70 | 40.70 | qfq | 1,405,162 | 58,228,902 | -0.49% |
| 2024-08-01 | 41.37 | 41.95 | 40.40 | 40.90 | 40.90 | qfq | 1,174,380 | 48,196,306 | -1.04% |
| 2024-07-31 | 38.82 | 41.38 | 38.57 | 41.33 | 41.33 | qfq | 2,107,061 | 85,391,611 | 6.52% |
| 2024-07-30 | 38.80 | 39.26 | 38.31 | 38.80 | 38.80 | qfq | 833,261 | 32,322,141 | 0.60% |
| 2024-07-29 | 39.72 | 39.75 | 38.02 | 38.57 | 38.57 | qfq | 1,248,510 | 48,285,260 | -2.60% |
| 2024-07-26 | 39.64 | 40.30 | 39.46 | 39.60 | 39.60 | qfq | 734,199 | 29,171,487 | -0.25% |
| 2024-07-25 | 39.49 | 40.40 | 38.97 | 39.70 | 39.70 | qfq | 1,114,224 | 44,299,388 | 1.79% |
| 2024-07-24 | 40.39 | 40.70 | 38.93 | 39.00 | 39.00 | qfq | 1,094,485 | 43,289,046 | -3.23% |
| 2024-07-23 | 41.87 | 42.18 | 40.26 | 40.30 | 40.30 | qfq | 1,004,004 | 41,319,399 | -4.00% |
| 2024-07-22 | 41.73 | 42.52 | 41.30 | 41.98 | 41.98 | qfq | 997,217 | 41,856,234 | 0.91% |
| 2024-07-19 | 41.03 | 41.92 | 40.53 | 41.60 | 41.60 | qfq | 1,099,486 | 45,412,139 | 0.90% |
| 2024-07-18 | 40.88 | 41.36 | 40.15 | 41.23 | 41.23 | qfq | 957,802 | 39,153,186 | 0.32% |
| 2024-07-17 | 40.60 | 41.60 | 40.07 | 41.10 | 41.10 | qfq | 1,366,106 | 56,075,671 | 2.24% |
| 2024-07-16 | 40.16 | 40.55 | 39.75 | 40.20 | 40.20 | qfq | 778,024 | 31,212,906 | 0.10% |
| 2024-07-15 | 41.44 | 41.97 | 40.05 | 40.16 | 40.16 | qfq | 1,030,496 | 41,730,221 | -3.23% |
| 2024-07-12 | 41.17 | 41.77 | 41.00 | 41.50 | 41.50 | qfq | 1,163,181 | 48,202,701 | 0.97% |
| 2024-07-11 | 40.30 | 41.74 | 39.96 | 41.10 | 41.10 | qfq | 1,639,922 | 67,287,510 | 4.34% |
| 2024-07-10 | 39.42 | 40.48 | 39.11 | 39.39 | 39.39 | qfq | 1,114,970 | 44,426,755 | -0.48% |
| 2024-07-09 | 40.61 | 40.61 | 38.86 | 39.58 | 39.58 | qfq | 1,273,150 | 50,306,610 | -1.32% |
| 2024-07-08 | 42.10 | 42.13 | 39.92 | 40.11 | 40.11 | qfq | 1,380,106 | 56,427,469 | -4.70% |
| 2024-07-05 | 39.65 | 42.31 | 39.36 | 42.09 | 42.09 | qfq | 2,203,940 | 90,830,089 | 6.15% |
| 2024-07-04 | 40.97 | 40.99 | 39.39 | 39.65 | 39.65 | qfq | 1,081,680 | 43,263,437 | -2.65% |
| 2024-07-03 | 40.99 | 41.64 | 40.69 | 40.73 | 40.73 | qfq | 723,124 | 29,688,612 | -1.00% |
| 2024-07-02 | 41.30 | 41.82 | 40.77 | 41.14 | 41.14 | qfq | 808,520 | 33,416,746 | -0.48% |
| 2024-07-01 | 41.09 | 42.26 | 40.25 | 41.34 | 41.34 | qfq | 1,299,489 | 53,157,768 | 0.61% |
| 2024-06-28 | 41.90 | 42.42 | 41.05 | 41.09 | 41.09 | qfq | 974,277 | 40,639,277 | -1.98% |
| 2024-06-27 | 43.54 | 43.80 | 41.80 | 41.92 | 41.92 | qfq | 1,055,314 | 44,838,322 | -3.19% |
| 2024-06-26 | 41.27 | 43.30 | 41.13 | 43.30 | 43.30 | qfq | 1,365,940 | 57,782,577 | 4.89% |
| 2024-06-25 | 42.51 | 42.89 | 41.06 | 41.28 | 41.28 | qfq | 1,079,154 | 45,033,740 | -3.03% |
| 2024-06-24 | 43.68 | 44.88 | 42.50 | 42.57 | 42.57 | qfq | 1,335,999 | 58,344,478 | -3.58% |
| 2024-06-21 | 43.74 | 44.82 | 42.92 | 44.15 | 44.15 | qfq | 1,192,632 | 52,427,954 | 1.68% |
| 2024-06-20 | 44.71 | 45.28 | 43.41 | 43.42 | 43.42 | qfq | 1,382,923 | 61,138,348 | -2.60% |
| 2024-06-19 | 46.13 | 46.17 | 44.52 | 44.58 | 44.58 | qfq | 1,424,949 | 64,325,060 | -3.04% |
| 2024-06-18 | 46.30 | 46.64 | 45.51 | 45.98 | 45.98 | qfq | 1,144,743 | 52,582,224 | -0.95% |
| 2024-06-17 | 46.88 | 46.98 | 45.74 | 46.42 | 46.42 | qfq | 1,256,371 | 58,117,127 | -1.55% |
| 2024-06-14 | 48.30 | 48.42 | 46.52 | 47.15 | 47.15 | qfq | 2,155,397 | 101,209,512 | -2.64% |
| 2024-06-13 | 47.65 | 48.98 | 47.28 | 48.43 | 48.43 | qfq | 1,236,933 | 59,655,290 | 0.29% |
| 2024-06-12 | 48.43 | 49.62 | 48.02 | 48.29 | 48.29 | qfq | 1,355,889 | 66,117,952 | -0.45% |
| 2024-06-11 | 47.44 | 48.78 | 46.74 | 48.51 | 48.51 | qfq | 1,103,396 | 52,965,020 | 1.93% |
| 2024-06-07 | 48.00 | 48.18 | 47.09 | 47.59 | 47.59 | qfq | 846,148 | 40,357,216 | 0.44% |
| 2024-06-06 | 49.48 | 49.54 | 47.01 | 47.38 | 47.38 | qfq | 1,309,889 | 62,683,354 | -2.87% |
| 2024-06-05 | 49.00 | 49.69 | 48.52 | 48.78 | 48.78 | qfq | 962,275 | 47,301,388 | -0.14% |
| 2024-06-04 | 49.01 | 49.48 | 48.33 | 48.85 | 48.85 | qfq | 931,102 | 45,419,394 | -0.37% |
| 2024-06-03 | 49.80 | 49.80 | 48.25 | 49.03 | 49.03 | qfq | 1,116,572 | 54,435,300 | -0.57% |
| 2024-05-31 | 49.85 | 50.60 | 49.30 | 49.31 | 49.31 | qfq | 960,414 | 47,924,379 | -0.48% |
| 2024-05-30 | 49.40 | 49.88 | 48.81 | 49.55 | 49.55 | qfq | 922,728 | 45,527,260 | 0.43% |
| 2024-05-29 | 50.44 | 50.90 | 49.13 | 49.34 | 49.34 | qfq | 1,263,109 | 62,961,007 | -2.87% |
| 2024-05-28 | 50.66 | 51.95 | 50.31 | 50.80 | 50.80 | qfq | 1,090,653 | 55,733,307 | 0.77% |
| 2024-05-27 | 50.99 | 50.99 | 49.01 | 50.41 | 50.41 | qfq | 1,610,691 | 80,173,572 | -1.45% |
| 2024-05-24 | 53.52 | 53.52 | 51.05 | 51.15 | 51.15 | qfq | 2,317,048 | 119,955,405 | -5.17% |
| 2024-05-23 | 50.83 | 55.24 | 50.83 | 53.94 | 53.94 | qfq | 3,782,344 | 203,286,558 | 5.93% |
| 2024-05-22 | 50.72 | 51.18 | 50.10 | 50.92 | 50.92 | qfq | 912,085 | 46,159,544 | 1.13% |
| 2024-05-21 | 52.02 | 52.42 | 50.29 | 50.35 | 50.35 | qfq | 1,123,927 | 57,104,054 | -3.30% |
| 2024-05-20 | 51.84 | 52.70 | 51.61 | 52.07 | 52.07 | qfq | 955,850 | 49,803,850 | 0.06% |
| 2024-05-17 | 51.50 | 52.67 | 51.37 | 52.04 | 52.04 | qfq | 909,508 | 47,238,240 | 0.74% |
| 2024-05-16 | 51.95 | 52.46 | 51.08 | 51.66 | 51.66 | qfq | 1,010,395 | 52,371,275 | -0.27% |
| 2024-05-15 | 53.60 | 53.60 | 51.70 | 51.80 | 51.80 | qfq | 773,290 | 40,222,927 | -2.06% |
| 2024-05-14 | 52.03 | 53.82 | 52.03 | 52.89 | 52.89 | qfq | 1,106,618 | 58,817,089 | 1.36% |
| 2024-05-13 | 54.05 | 54.49 | 52.01 | 52.18 | 52.18 | qfq | 1,402,321 | 74,361,817 | -2.06% |
| 2024-05-10 | 55.02 | 55.18 | 53.28 | 53.28 | 53.28 | qfq | 1,329,016 | 71,603,510 | -3.16% |
| 2024-05-09 | 53.88 | 55.66 | 53.35 | 55.02 | 55.02 | qfq | 1,932,737 | 106,182,496 | 2.02% |
| 2024-05-08 | 53.96 | 55.48 | 53.56 | 53.93 | 53.93 | qfq | 1,944,179 | 105,888,443 | -0.07% |
| 2024-05-07 | 53.38 | 54.68 | 53.38 | 53.97 | 53.97 | qfq | 1,822,240 | 98,597,257 | 0.78% |
| 2024-05-06 | 54.53 | 55.06 | 53.33 | 53.55 | 53.55 | qfq | 2,660,548 | 144,075,713 | 4.84% |
| 2024-04-30 | 51.39 | 51.39 | 50.07 | 51.08 | 51.08 | qfq | 1,567,244 | 79,777,717 | -0.60% |
| 2024-04-29 | 49.20 | 51.99 | 49.20 | 51.39 | 51.39 | qfq | 1,854,664 | 94,866,148 | 4.24% |
| 2024-04-26 | 48.44 | 49.38 | 47.80 | 49.30 | 49.30 | qfq | 1,381,054 | 67,467,758 | 2.69% |
| 2024-04-25 | 47.84 | 48.93 | 47.36 | 48.01 | 48.01 | qfq | 1,288,188 | 62,162,136 | 0.31% |
| 2024-04-24 | 48.85 | 48.96 | 47.21 | 47.86 | 47.86 | qfq | 1,183,115 | 56,484,421 | -1.22% |
| 2024-04-23 | 47.30 | 48.95 | 47.05 | 48.45 | 48.45 | qfq | 1,460,931 | 70,310,796 | 2.78% |
| 2024-04-22 | 45.78 | 48.16 | 45.37 | 47.14 | 47.14 | qfq | 1,571,520 | 73,884,148 | 3.70% |
| 2024-04-19 | 46.38 | 46.40 | 44.99 | 45.46 | 45.46 | qfq | 1,221,483 | 55,631,602 | -2.76% |
| 2024-04-18 | 47.00 | 47.70 | 46.32 | 46.75 | 46.75 | qfq | 1,341,010 | 63,060,193 | -1.16% |
| 2024-04-17 | 46.15 | 47.40 | 45.96 | 47.30 | 47.30 | qfq | 1,253,526 | 58,767,991 | 3.75% |
| 2024-04-16 | 47.52 | 47.83 | 45.58 | 45.59 | 45.59 | qfq | 1,355,416 | 62,820,491 | -4.06% |
| 2024-04-15 | 49.95 | 50.29 | 46.50 | 47.52 | 47.52 | qfq | 2,076,479 | 99,453,541 | -4.67% |
| 2024-04-12 | 50.59 | 51.47 | 49.72 | 49.85 | 49.85 | qfq | 1,201,270 | 60,290,912 | -2.25% |
| 2024-04-11 | 51.64 | 52.58 | 50.90 | 51.00 | 51.00 | qfq | 1,471,654 | 75,905,982 | -1.73% |
| 2024-04-10 | 54.04 | 54.20 | 51.65 | 51.90 | 51.90 | qfq | 2,082,149 | 109,326,448 | -3.85% |
| 2024-04-09 | 48.98 | 54.81 | 48.66 | 53.98 | 53.98 | qfq | 3,029,752 | 158,988,380 | 10.64% |
| 2024-04-08 | 50.07 | 50.21 | 48.79 | 48.79 | 48.79 | qfq | 1,404,317 | 69,326,930 | -3.69% |
| 2024-04-03 | 51.35 | 52.88 | 50.66 | 50.66 | 50.66 | qfq | 1,676,113 | 86,654,849 | -1.34% |
| 2024-04-02 | 51.20 | 51.99 | 49.86 | 51.35 | 51.35 | qfq | 1,637,897 | 83,495,559 | 0.71% |
| 2024-04-01 | 49.57 | 51.04 | 49.57 | 50.99 | 50.99 | qfq | 1,384,340 | 69,913,075 | 2.91% |
| 2024-03-29 | 49.00 | 49.75 | 48.79 | 49.55 | 49.55 | qfq | 910,730 | 44,880,085 | 0.83% |
| 2024-03-28 | 48.81 | 49.95 | 48.08 | 49.14 | 49.14 | qfq | 1,437,569 | 71,038,024 | 0.51% |
| 2024-03-27 | 50.17 | 50.46 | 48.89 | 48.89 | 48.89 | qfq | 1,367,123 | 67,915,707 | -3.19% |
| 2024-03-26 | 51.51 | 51.63 | 49.90 | 50.50 | 50.50 | qfq | 1,121,269 | 56,761,336 | -1.37% |
| 2024-03-25 | 52.98 | 53.58 | 51.20 | 51.20 | 51.20 | qfq | 1,335,627 | 69,474,240 | -3.36% |
| 2024-03-22 | 55.40 | 55.60 | 52.81 | 52.98 | 52.98 | qfq | 1,635,864 | 87,627,145 | -4.37% |
| 2024-03-21 | 56.08 | 56.71 | 55.06 | 55.40 | 55.40 | qfq | 1,173,452 | 65,302,457 | -1.62% |
| 2024-03-20 | 56.43 | 57.00 | 55.60 | 56.31 | 56.31 | qfq | 1,034,335 | 58,122,967 | -0.27% |
| 2024-03-19 | 57.62 | 57.62 | 56.40 | 56.46 | 56.46 | qfq | 1,137,549 | 64,665,393 | -1.29% |
| 2024-03-18 | 56.72 | 57.29 | 55.40 | 57.20 | 57.20 | qfq | 1,552,536 | 87,844,914 | 1.91% |
| 2024-03-15 | 56.48 | 57.70 | 55.23 | 56.13 | 56.13 | qfq | 1,693,749 | 95,288,816 | -0.83% |
| 2024-03-14 | 57.55 | 58.88 | 55.99 | 56.60 | 56.60 | qfq | 2,178,190 | 125,356,658 | -0.18% |
| 2024-03-13 | 56.87 | 57.25 | 55.75 | 56.70 | 56.70 | qfq | 1,348,290 | 76,052,978 | -0.84% |
| 2024-03-12 | 56.52 | 57.50 | 56.02 | 57.18 | 57.18 | qfq | 1,605,956 | 91,363,718 | 2.18% |
| 2024-03-11 | 53.50 | 56.01 | 53.50 | 55.96 | 55.96 | qfq | 2,044,931 | 112,447,350 | 5.19% |
| 2024-03-08 | 53.60 | 54.38 | 52.50 | 53.20 | 53.20 | qfq | 1,183,643 | 63,086,205 | -0.75% |
| 2024-03-07 | 55.30 | 55.54 | 53.60 | 53.60 | 53.60 | qfq | 1,573,132 | 85,586,637 | -3.04% |
| 2024-03-06 | 55.55 | 56.29 | 54.41 | 55.28 | 55.28 | qfq | 1,327,216 | 73,258,651 | -0.68% |
| 2024-03-05 | 56.81 | 57.50 | 55.40 | 55.66 | 55.66 | qfq | 1,640,779 | 91,891,177 | -3.47% |
| 2024-03-04 | 57.09 | 58.94 | 56.64 | 57.66 | 57.66 | qfq | 1,687,163 | 97,217,764 | 1.02% |
| 2024-03-01 | 57.89 | 57.95 | 56.06 | 57.08 | 57.08 | qfq | 1,580,364 | 89,820,674 | -0.56% |
| 2024-02-29 | 55.33 | 57.50 | 55.26 | 57.40 | 57.40 | qfq | 1,961,675 | 110,934,696 | 4.31% |
| 2024-02-28 | 57.36 | 60.20 | 55.01 | 55.03 | 55.03 | qfq | 2,776,430 | 161,454,240 | -3.81% |
| 2024-02-27 | 56.58 | 57.68 | 55.88 | 57.21 | 57.21 | qfq | 1,609,409 | 91,030,128 | 1.11% |
| 2024-02-26 | 55.48 | 57.73 | 55.02 | 56.58 | 56.58 | qfq | 1,870,422 | 105,516,428 | 1.29% |
| 2024-02-23 | 55.40 | 55.89 | 54.58 | 55.86 | 55.86 | qfq | 1,455,702 | 80,582,767 | 1.14% |
| 2024-02-22 | 55.20 | 55.86 | 54.60 | 55.23 | 55.23 | qfq | 1,194,594 | 65,849,202 | 0.20% |
| 2024-02-21 | 53.95 | 56.26 | 53.30 | 55.12 | 55.12 | qfq | 1,587,133 | 87,665,083 | 1.57% |
| 2024-02-20 | 53.47 | 54.78 | 53.41 | 54.27 | 54.27 | qfq | 1,167,611 | 63,229,718 | 0.71% |
| 2024-02-19 | 54.99 | 55.78 | 53.01 | 53.89 | 53.89 | qfq | 1,635,274 | 88,792,559 | -1.10% |
| 2024-02-08 | 52.08 | 55.18 | 51.52 | 54.49 | 54.49 | qfq | 2,017,182 | 109,014,634 | 4.67% |
| 2024-02-07 | 50.50 | 53.56 | 50.28 | 52.06 | 52.06 | qfq | 2,707,352 | 141,914,745 | 3.13% |
| 2024-02-06 | 45.06 | 50.59 | 45.06 | 50.48 | 50.48 | qfq | 2,279,988 | 109,948,973 | 9.60% |
| 2024-02-05 | 49.91 | 49.91 | 44.02 | 46.06 | 46.06 | qfq | 2,061,654 | 96,388,989 | -7.71% |
| 2024-02-02 | 53.11 | 53.60 | 48.23 | 49.91 | 49.91 | qfq | 1,942,097 | 98,742,874 | -6.08% |
| 2024-02-01 | 51.46 | 54.33 | 51.37 | 53.14 | 53.14 | qfq | 1,476,513 | 78,358,381 | 2.43% |
| 2024-01-31 | 54.96 | 55.53 | 51.88 | 51.88 | 51.88 | qfq | 2,073,717 | 110,109,584 | -7.04% |
| 2024-01-30 | 56.35 | 57.73 | 55.60 | 55.81 | 55.81 | qfq | 892,617 | 50,486,321 | -1.41% |
| 2024-01-29 | 58.45 | 59.16 | 56.61 | 56.61 | 56.61 | qfq | 906,469 | 52,430,652 | -2.18% |
| 2024-01-26 | 59.94 | 60.40 | 57.50 | 57.87 | 57.87 | qfq | 1,183,550 | 69,815,844 | -3.29% |
| 2024-01-25 | 58.18 | 60.37 | 57.74 | 59.84 | 59.84 | qfq | 1,196,938 | 70,968,637 | 2.68% |
| 2024-01-24 | 57.78 | 58.50 | 55.81 | 58.28 | 58.28 | qfq | 1,227,801 | 70,544,175 | 1.71% |
| 2024-01-23 | 56.40 | 58.30 | 56.40 | 57.30 | 57.30 | qfq | 1,363,932 | 78,145,616 | 1.42% |
| 2024-01-22 | 60.14 | 60.15 | 56.43 | 56.50 | 56.50 | qfq | 1,702,372 | 99,202,521 | -6.43% |
| 2024-01-19 | 61.68 | 62.90 | 59.74 | 60.38 | 60.38 | qfq | 1,426,995 | 86,637,429 | -2.60% |
| 2024-01-18 | 63.33 | 63.39 | 60.10 | 61.99 | 61.99 | qfq | 1,715,337 | 105,111,077 | -1.88% |
| 2024-01-17 | 66.35 | 66.42 | 63.00 | 63.18 | 63.18 | qfq | 1,424,561 | 91,635,267 | -4.78% |
| 2024-01-16 | 67.37 | 67.73 | 65.75 | 66.35 | 66.35 | qfq | 930,555 | 62,078,347 | -0.69% |
| 2024-01-15 | 68.00 | 68.00 | 66.70 | 66.81 | 66.81 | qfq | 683,880 | 45,894,319 | -1.74% |
| 2024-01-12 | 68.50 | 69.20 | 67.85 | 67.99 | 67.99 | qfq | 733,488 | 50,213,779 | -1.22% |
| 2024-01-11 | 67.58 | 69.47 | 67.58 | 68.83 | 68.83 | qfq | 756,223 | 51,880,754 | 1.88% |
| 2024-01-10 | 68.35 | 69.29 | 66.75 | 67.56 | 67.56 | qfq | 811,670 | 54,978,670 | -1.04% |
| 2024-01-09 | 68.87 | 69.59 | 68.22 | 68.27 | 68.27 | qfq | 831,975 | 57,164,332 | -0.73% |
| 2024-01-08 | 70.32 | 70.32 | 68.68 | 68.77 | 68.77 | qfq | 1,098,008 | 75,909,950 | -2.30% |
| 2024-01-05 | 71.44 | 71.97 | 70.09 | 70.39 | 70.39 | qfq | 946,673 | 67,304,514 | -1.47% |
| 2024-01-04 | 72.20 | 72.20 | 71.00 | 71.44 | 71.44 | qfq | 834,893 | 59,576,596 | -1.07% |
| 2024-01-03 | 72.51 | 73.90 | 71.91 | 72.21 | 72.21 | qfq | 1,027,408 | 74,787,920 | -0.52% |
| 2024-01-02 | 74.70 | 74.79 | 72.55 | 72.59 | 72.59 | qfq | 1,314,543 | 96,124,006 | -2.59% |
| 2023-12-29 | 74.59 | 75.50 | 74.06 | 74.52 | 74.52 | qfq | 1,412,394 | 105,527,327 | 1.25% |
| 2023-12-28 | 70.86 | 74.20 | 70.08 | 73.60 | 73.60 | qfq | 1,915,521 | 139,693,625 | 3.88% |
| 2023-12-27 | 72.33 | 72.39 | 70.08 | 70.85 | 70.85 | qfq | 1,352,432 | 95,897,708 | -1.72% |
| 2023-12-26 | 72.40 | 73.00 | 71.66 | 72.09 | 72.09 | qfq | 929,884 | 67,004,241 | -0.37% |
| 2023-12-25 | 73.00 | 73.89 | 72.05 | 72.36 | 72.36 | qfq | 851,046 | 62,013,398 | -0.78% |
| 2023-12-22 | 74.81 | 74.90 | 72.72 | 72.93 | 72.93 | qfq | 1,393,409 | 102,157,088 | -2.37% |
| 2023-12-21 | 74.80 | 75.20 | 73.60 | 74.70 | 74.70 | qfq | 1,326,960 | 98,821,021 | -0.41% |
| 2023-12-20 | 76.99 | 77.45 | 75.00 | 75.01 | 75.01 | qfq | 1,065,640 | 80,784,350 | -2.52% |
| 2023-12-19 | 78.64 | 79.33 | 76.40 | 76.95 | 76.95 | qfq | 1,306,917 | 101,445,629 | -2.02% |
| 2023-12-18 | 81.24 | 82.59 | 78.54 | 78.54 | 78.54 | qfq | 1,686,988 | 135,175,510 | -3.82% |
| 2023-12-15 | 80.50 | 85.58 | 79.58 | 81.66 | 81.66 | qfq | 3,658,390 | 303,039,120 | 1.88% |
| 2023-12-14 | 78.20 | 82.61 | 78.19 | 80.15 | 80.15 | qfq | 2,004,541 | 161,827,325 | 2.49% |
| 2023-12-13 | 77.00 | 80.24 | 76.38 | 78.20 | 78.20 | qfq | 2,171,371 | 170,998,862 | 1.68% |
| 2023-12-12 | 76.84 | 77.62 | 75.82 | 76.91 | 76.91 | qfq | 1,241,523 | 94,957,501 | -0.30% |
| 2023-12-11 | 76.35 | 77.69 | 74.60 | 77.14 | 77.14 | qfq | 2,253,410 | 170,575,200 | 0.61% |
| 2023-12-08 | 75.69 | 77.28 | 75.35 | 76.67 | 76.67 | qfq | 3,222,915 | 245,840,726 | 0.63% |
| 2023-12-07 | 79.38 | 79.38 | 75.97 | 76.19 | 76.19 | qfq | 2,248,229 | 173,069,044 | -3.68% |
| 2023-12-06 | 80.93 | 81.20 | 78.33 | 79.10 | 79.10 | qfq | 1,833,871 | 145,532,222 | -1.49% |
| 2023-12-05 | 82.21 | 84.06 | 80.30 | 80.30 | 80.30 | qfq | 1,494,033 | 122,164,385 | -3.36% |
| 2023-12-04 | 87.00 | 87.50 | 82.89 | 83.09 | 83.09 | qfq | 1,563,448 | 131,855,479 | -0.91% |
| 2023-12-01 | 85.14 | 85.56 | 82.80 | 83.85 | 83.85 | qfq | 1,368,986 | 115,008,787 | -0.93% |
| 2023-11-30 | 82.66 | 85.65 | 82.14 | 84.64 | 84.64 | qfq | 1,854,891 | 156,474,715 | 1.98% |
| 2023-11-29 | 83.77 | 85.96 | 82.67 | 83.00 | 83.00 | qfq | 1,899,883 | 160,936,293 | -0.97% |
| 2023-11-28 | 80.75 | 84.88 | 79.51 | 83.81 | 83.81 | qfq | 1,899,410 | 157,527,316 | 3.92% |
| 2023-11-27 | 82.77 | 82.92 | 80.44 | 80.65 | 80.65 | qfq | 1,345,716 | 109,405,839 | -2.08% |
| 2023-11-24 | 83.15 | 83.50 | 81.81 | 82.36 | 82.36 | qfq | 1,060,585 | 87,569,583 | -0.58% |
| 2023-11-23 | 82.97 | 83.50 | 82.00 | 82.84 | 82.84 | qfq | 874,247 | 72,139,440 | 0.36% |
| 2023-11-22 | 83.80 | 84.39 | 82.54 | 82.54 | 82.54 | qfq | 903,364 | 75,160,167 | -1.60% |
| 2023-11-21 | 83.75 | 85.27 | 83.08 | 83.88 | 83.88 | qfq | 1,445,391 | 121,602,644 | 0.96% |
| 2023-11-20 | 83.20 | 83.97 | 82.50 | 83.08 | 83.08 | qfq | 1,149,140 | 95,341,919 | -0.26% |
| 2023-11-17 | 83.68 | 84.19 | 82.68 | 83.30 | 83.30 | qfq | 964,312 | 80,332,422 | -0.45% |
| 2023-11-16 | 85.47 | 85.81 | 83.58 | 83.68 | 83.68 | qfq | 1,589,185 | 134,123,211 | -2.06% |
| 2023-11-15 | 87.40 | 87.40 | 85.20 | 85.44 | 85.44 | qfq | 1,318,697 | 113,362,523 | -0.49% |
| 2023-11-14 | 85.58 | 86.98 | 85.48 | 85.86 | 85.86 | qfq | 1,061,485 | 91,360,122 | 0.46% |
| 2023-11-13 | 84.91 | 85.81 | 84.42 | 85.47 | 85.47 | qfq | 1,166,166 | 99,086,246 | 0.84% |
| 2023-11-10 | 85.04 | 85.84 | 84.19 | 84.76 | 84.76 | qfq | 1,424,259 | 121,117,325 | -0.49% |
| 2023-11-09 | 86.00 | 88.22 | 84.96 | 85.18 | 85.18 | qfq | 2,127,390 | 183,491,328 | -0.19% |
| 2023-11-08 | 83.67 | 86.47 | 83.14 | 85.34 | 85.34 | qfq | 1,861,839 | 159,005,783 | 2.07% |
| 2023-11-07 | 83.60 | 84.44 | 82.82 | 83.61 | 83.61 | qfq | 1,330,914 | 111,274,040 | 0.01% |
| 2023-11-06 | 80.66 | 83.99 | 80.66 | 83.60 | 83.60 | qfq | 2,121,187 | 175,880,958 | 4.57% |
| 2023-11-03 | 80.00 | 80.68 | 79.37 | 79.95 | 79.95 | qfq | 1,075,119 | 85,981,215 | -0.05% |
| 2023-11-02 | 79.54 | 80.99 | 79.15 | 79.99 | 79.99 | qfq | 1,582,484 | 127,143,543 | 0.71% |
| 2023-11-01 | 79.50 | 80.45 | 78.62 | 79.43 | 79.43 | qfq | 1,376,614 | 109,422,644 | 0.04% |
| 2023-10-31 | 77.76 | 79.62 | 77.65 | 79.40 | 79.40 | qfq | 2,007,774 | 158,694,715 | 0.77% |
| 2023-10-30 | 75.00 | 79.50 | 74.84 | 78.79 | 78.79 | qfq | 2,154,697 | 168,514,104 | 4.14% |
| 2023-10-27 | 72.68 | 76.50 | 71.83 | 75.66 | 75.66 | qfq | 1,941,246 | 145,014,228 | 4.47% |
| 2023-10-26 | 72.89 | 73.01 | 71.27 | 72.42 | 72.42 | qfq | 972,884 | 70,029,841 | -1.12% |
| 2023-10-25 | 74.00 | 74.86 | 72.68 | 73.24 | 73.24 | qfq | 1,159,667 | 85,484,190 | 0.78% |
| 2023-10-24 | 72.53 | 73.91 | 71.33 | 72.67 | 72.67 | qfq | 1,151,506 | 83,446,528 | 0.75% |
| 2023-10-23 | 72.91 | 74.07 | 71.54 | 72.13 | 72.13 | qfq | 1,195,860 | 86,622,571 | -1.68% |
| 2023-10-20 | 73.73 | 74.30 | 72.73 | 73.36 | 73.36 | qfq | 1,012,559 | 74,408,556 | -0.89% |
| 2023-10-19 | 75.01 | 75.89 | 73.89 | 74.02 | 74.02 | qfq | 1,163,571 | 86,903,703 | -1.60% |
| 2023-10-18 | 78.00 | 78.00 | 75.14 | 75.22 | 75.22 | qfq | 1,368,510 | 103,811,179 | -3.56% |
| 2023-10-17 | 79.08 | 79.28 | 76.84 | 78.00 | 78.00 | qfq | 1,232,423 | 95,940,747 | -0.64% |
| 2023-10-16 | 81.00 | 81.68 | 78.28 | 78.50 | 78.50 | qfq | 1,644,355 | 130,860,533 | -2.58% |
| 2023-10-13 | 81.00 | 82.28 | 80.26 | 80.58 | 80.58 | qfq | 1,428,705 | 115,945,098 | -0.96% |
| 2023-10-12 | 81.86 | 82.80 | 80.67 | 81.36 | 81.36 | qfq | 1,668,247 | 136,088,139 | -0.61% |
| 2023-10-11 | 79.00 | 83.90 | 79.00 | 81.86 | 81.86 | qfq | 3,573,588 | 293,711,953 | 4.48% |
| 2023-10-10 | 80.00 | 80.81 | 78.31 | 78.35 | 78.35 | qfq | 1,705,217 | 135,401,013 | -2.86% |
| 2023-10-09 | 77.55 | 82.60 | 77.03 | 80.66 | 80.66 | qfq | 3,024,402 | 241,597,884 | 4.05% |
| 2023-09-28 | 78.06 | 78.51 | 77.08 | 77.52 | 77.52 | qfq | 1,391,923 | 108,125,171 | -0.81% |
| 2023-09-27 | 76.19 | 78.38 | 76.19 | 78.15 | 78.15 | qfq | 1,862,159 | 144,971,659 | 2.42% |
| 2023-09-26 | 77.09 | 77.38 | 75.81 | 76.30 | 76.30 | qfq | 1,037,319 | 79,349,255 | -1.27% |
| 2023-09-25 | 76.03 | 78.50 | 76.00 | 77.28 | 77.28 | qfq | 1,489,061 | 114,862,786 | 1.19% |
| 2023-09-22 | 74.46 | 76.46 | 73.86 | 76.37 | 76.37 | qfq | 1,401,072 | 105,422,814 | 2.57% |
| 2023-09-21 | 75.50 | 76.21 | 74.22 | 74.46 | 74.46 | qfq | 1,019,883 | 76,464,096 | -1.68% |
| 2023-09-20 | 76.12 | 77.63 | 75.65 | 75.73 | 75.73 | qfq | 1,011,172 | 77,249,291 | -1.19% |
| 2023-09-19 | 76.86 | 78.90 | 76.52 | 76.64 | 76.64 | qfq | 1,438,418 | 111,132,340 | -1.02% |
| 2023-09-18 | 75.08 | 77.63 | 74.90 | 77.43 | 77.43 | qfq | 2,216,233 | 170,364,618 | 3.10% |
| 2023-09-15 | 73.36 | 76.59 | 72.72 | 75.10 | 75.10 | qfq | 1,997,997 | 149,957,256 | 2.46% |
| 2023-09-14 | 74.54 | 75.30 | 73.10 | 73.30 | 73.30 | qfq | 874,333 | 64,567,900 | -1.68% |
| 2023-09-13 | 74.68 | 75.28 | 73.76 | 74.55 | 74.55 | qfq | 1,093,693 | 81,347,850 | -0.57% |
| 2023-09-12 | 74.46 | 75.69 | 73.56 | 74.98 | 74.98 | qfq | 1,667,514 | 125,078,840 | 0.92% |
| 2023-09-11 | 72.52 | 75.41 | 72.31 | 74.30 | 74.30 | qfq | 1,888,737 | 140,631,739 | 2.48% |
| 2023-09-08 | 72.13 | 73.55 | 72.10 | 72.50 | 72.50 | qfq | 902,317 | 65,599,315 | 0.43% |
| 2023-09-07 | 73.66 | 74.10 | 72.18 | 72.19 | 72.19 | qfq | 932,463 | 68,004,559 | -2.00% |
| 2023-09-06 | 74.00 | 74.10 | 72.73 | 73.66 | 73.66 | qfq | 988,746 | 72,496,356 | -0.61% |
| 2023-09-05 | 74.50 | 75.28 | 73.88 | 74.11 | 74.11 | qfq | 1,078,015 | 80,132,864 | -0.90% |
| 2023-09-04 | 74.20 | 75.42 | 73.53 | 74.78 | 74.78 | qfq | 1,718,859 | 128,184,889 | 1.73% |
| 2023-09-01 | 73.40 | 74.35 | 73.06 | 73.51 | 73.51 | qfq | 1,190,381 | 87,714,023 | 0.20% |
| 2023-08-31 | 73.13 | 74.60 | 70.68 | 73.36 | 73.36 | qfq | 2,825,164 | 204,417,895 | -1.09% |
| 2023-08-30 | 74.11 | 75.88 | 73.11 | 74.17 | 74.17 | qfq | 2,291,473 | 170,777,076 | 0.77% |
| 2023-08-29 | 69.90 | 74.00 | 69.13 | 73.60 | 73.60 | qfq | 2,363,846 | 171,156,713 | 4.83% |
| 2023-08-28 | 77.63 | 77.63 | 70.02 | 70.21 | 70.21 | qfq | 2,445,394 | 178,647,046 | -0.89% |
| 2023-08-25 | 73.97 | 73.97 | 70.68 | 70.84 | 70.84 | qfq | 1,955,854 | 140,319,154 | -4.23% |
| 2023-08-24 | 73.60 | 74.78 | 72.60 | 73.97 | 73.97 | qfq | 1,530,504 | 112,980,246 | 1.15% |
| 2023-08-23 | 74.31 | 74.64 | 73.10 | 73.13 | 73.13 | qfq | 1,540,756 | 113,486,990 | -2.22% |
| 2023-08-22 | 77.83 | 78.08 | 72.90 | 74.79 | 74.79 | qfq | 3,345,584 | 249,521,429 | -3.38% |
| 2023-08-21 | 78.88 | 79.25 | 77.34 | 77.41 | 77.41 | qfq | 2,064,199 | 161,446,798 | -2.35% |
| 2023-08-18 | 81.85 | 82.52 | 79.27 | 79.27 | 79.27 | qfq | 2,313,232 | 186,939,054 | -3.15% |
| 2023-08-17 | 81.32 | 82.79 | 80.02 | 81.85 | 81.85 | qfq | 2,205,574 | 179,354,037 | 0.06% |
| 2023-08-16 | 83.95 | 85.50 | 81.01 | 81.80 | 81.80 | qfq | 3,024,873 | 251,378,295 | -2.94% |
| 2023-08-15 | 87.12 | 87.12 | 83.00 | 84.28 | 84.28 | qfq | 3,341,066 | 283,057,780 | -4.68% |
| 2023-08-14 | 91.51 | 93.87 | 87.74 | 88.42 | 88.42 | qfq | 3,541,042 | 319,924,185 | -1.58% |
| 2023-08-11 | 93.06 | 93.74 | 89.68 | 89.84 | 89.84 | qfq | 3,184,515 | 291,833,237 | -2.88% |
| 2023-08-10 | 94.35 | 95.48 | 91.30 | 92.50 | 92.50 | qfq | 5,983,639 | 557,121,538 | -5.46% |
| 2023-08-09 | 84.65 | 98.22 | 84.00 | 97.84 | 97.84 | qfq | 9,728,180 | 911,958,248 | 19.54% |
| 2023-08-08 | 83.25 | 83.90 | 80.81 | 81.85 | 81.85 | qfq | 1,418,204 | 115,931,047 | -1.74% |
| 2023-08-07 | 85.87 | 85.87 | 83.20 | 83.30 | 83.30 | qfq | 1,389,750 | 116,396,446 | -3.38% |
| 2023-08-04 | 87.80 | 88.18 | 86.04 | 86.21 | 86.21 | qfq | 1,119,421 | 97,026,110 | -1.29% |
| 2023-08-03 | 87.09 | 87.92 | 86.66 | 87.34 | 87.34 | qfq | 1,179,227 | 102,928,380 | 0.68% |
| 2023-08-02 | 89.83 | 89.83 | 86.50 | 86.75 | 86.75 | qfq | 2,009,828 | 175,573,127 | -3.43% |
| 2023-08-01 | 87.70 | 91.80 | 86.60 | 89.83 | 89.83 | qfq | 2,806,248 | 252,466,435 | 2.22% |
| 2023-07-31 | 90.56 | 90.56 | 87.00 | 87.88 | 87.88 | qfq | 2,536,045 | 224,295,457 | -1.97% |
| 2023-07-28 | 89.30 | 90.35 | 87.04 | 89.65 | 89.65 | qfq | 2,621,823 | 232,412,762 | 0.73% |
| 2023-07-27 | 86.05 | 90.90 | 86.00 | 89.00 | 89.00 | qfq | 4,446,548 | 395,718,198 | 2.35% |
| 2023-07-26 | 81.21 | 89.87 | 81.21 | 86.96 | 86.96 | qfq | 5,522,200 | 476,075,877 | 6.56% |
| 2023-07-25 | 80.98 | 81.70 | 80.18 | 81.61 | 81.61 | qfq | 1,646,224 | 133,588,365 | 0.80% |
| 2023-07-24 | 79.00 | 82.39 | 78.80 | 80.96 | 80.96 | qfq | 2,522,409 | 203,849,274 | 3.87% |
| 2023-07-21 | 77.53 | 80.45 | 76.64 | 77.94 | 77.94 | qfq | 2,344,192 | 184,700,832 | 1.78% |
| 2023-07-20 | 78.05 | 78.86 | 76.55 | 76.58 | 76.58 | qfq | 1,002,066 | 77,773,496 | -1.93% |
| 2023-07-19 | 79.36 | 79.53 | 77.85 | 78.09 | 78.09 | qfq | 882,524 | 69,111,287 | -1.60% |
| 2023-07-18 | 79.18 | 79.79 | 78.60 | 79.36 | 79.36 | qfq | 740,049 | 58,501,670 | 0.27% |
| 2023-07-17 | 80.45 | 80.45 | 78.53 | 79.15 | 79.15 | qfq | 880,442 | 69,649,349 | -1.69% |