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
天岳先进688234.SH
最近收盘价104.502026-07-17
最近交易日2026-07-17
成交量（股）14,959,918
成交额（元）1,660,894,043
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 | 120.20 | 120.24 | 103.33 | 104.50 | 104.50 | qfq | 14,959,918 | 1,660,894,043 | -13.09% |
| 2026-07-16 | 127.26 | 130.78 | 119.30 | 120.24 | 120.24 | qfq | 10,849,453 | 1,354,558,403 | -7.39% |
| 2026-07-15 | 136.00 | 137.80 | 126.96 | 129.83 | 129.83 | qfq | 10,772,225 | 1,414,724,212 | -3.13% |
| 2026-07-14 | 138.63 | 141.98 | 125.00 | 134.02 | 134.02 | qfq | 16,002,095 | 2,124,077,220 | -3.30% |
| 2026-07-13 | 138.38 | 144.88 | 137.66 | 138.59 | 138.59 | qfq | 10,471,394 | 1,477,521,391 | -2.25% |
| 2026-07-10 | 157.00 | 161.61 | 141.43 | 141.78 | 141.78 | qfq | 16,238,748 | 2,467,372,149 | -9.50% |
| 2026-07-09 | 150.90 | 156.78 | 146.77 | 156.67 | 156.67 | qfq | 14,836,936 | 2,246,084,061 | 7.71% |
| 2026-07-08 | 144.90 | 152.00 | 140.72 | 145.45 | 145.45 | qfq | 12,622,665 | 1,857,799,379 | -0.38% |
| 2026-07-07 | 140.51 | 148.40 | 138.11 | 146.00 | 146.00 | qfq | 12,193,324 | 1,770,432,227 | 3.25% |
| 2026-07-06 | 148.88 | 149.65 | 137.39 | 141.41 | 141.41 | qfq | 12,607,755 | 1,809,110,549 | -2.88% |
| 2026-07-03 | 152.00 | 154.60 | 145.00 | 145.60 | 145.60 | qfq | 15,089,651 | 2,257,284,124 | -4.76% |
| 2026-07-02 | 152.00 | 162.53 | 149.03 | 152.88 | 152.88 | qfq | 15,178,788 | 2,365,514,930 | -5.75% |
| 2026-07-01 | 176.00 | 179.91 | 161.15 | 162.20 | 162.20 | qfq | 19,778,557 | 3,381,479,898 | -6.52% |
| 2026-06-30 | 171.78 | 175.99 | 163.00 | 173.51 | 173.51 | qfq | 21,044,252 | 3,574,956,290 | -1.01% |
| 2026-06-29 | 169.30 | 175.30 | 157.50 | 175.28 | 175.28 | qfq | 22,870,071 | 3,820,861,485 | 3.94% |
| 2026-06-26 | 171.02 | 180.50 | 164.57 | 168.63 | 168.63 | qfq | 22,627,728 | 3,890,083,002 | -2.12% |
| 2026-06-25 | 176.00 | 188.88 | 167.69 | 172.28 | 172.28 | qfq | 28,425,868 | 4,968,513,857 | -1.94% |
| 2026-06-24 | 157.66 | 178.16 | 157.01 | 175.69 | 175.69 | qfq | 26,480,730 | 4,464,246,798 | 7.54% |
| 2026-06-23 | 152.20 | 168.88 | 148.66 | 163.37 | 163.37 | qfq | 24,395,258 | 3,879,241,273 | 3.40% |
| 2026-06-22 | 159.00 | 163.99 | 152.00 | 158.00 | 158.00 | qfq | 25,496,449 | 4,023,816,528 | 5.90% |
| 2026-06-18 | 150.98 | 157.50 | 147.03 | 149.20 | 149.20 | qfq | 22,995,938 | 3,490,079,333 | -0.31% |
| 2026-06-17 | 137.00 | 150.87 | 136.61 | 149.66 | 149.66 | qfq | 23,717,024 | 3,477,349,829 | 6.37% |
| 2026-06-16 | 135.90 | 145.00 | 133.80 | 140.70 | 140.70 | qfq | 23,778,453 | 3,330,494,111 | 4.25% |
| 2026-06-15 | 125.47 | 134.97 | 121.99 | 134.97 | 134.97 | qfq | 18,587,392 | 2,420,718,453 | 9.11% |
| 2026-06-12 | 131.00 | 132.00 | 122.86 | 123.70 | 123.70 | qfq | 20,403,708 | 2,579,162,214 | -1.77% |
| 2026-06-11 | 124.91 | 128.00 | 122.60 | 125.93 | 125.93 | qfq | 13,107,744 | 1,641,902,789 | 0.66% |
| 2026-06-10 | 131.20 | 133.00 | 122.45 | 125.10 | 125.10 | qfq | 17,659,069 | 2,221,305,953 | -8.73% |
| 2026-06-09 | 124.00 | 137.28 | 122.01 | 137.06 | 137.06 | qfq | 17,134,946 | 2,240,910,893 | 12.62% |
| 2026-06-08 | 120.00 | 127.95 | 119.89 | 121.70 | 121.70 | qfq | 15,032,104 | 1,859,994,956 | -7.05% |
| 2026-06-05 | 137.62 | 138.97 | 129.94 | 130.93 | 130.93 | qfq | 16,464,618 | 2,206,274,069 | -5.87% |
| 2026-06-04 | 134.19 | 142.88 | 132.40 | 139.10 | 139.10 | qfq | 15,723,179 | 2,174,846,759 | 1.96% |
| 2026-06-03 | 143.50 | 145.78 | 133.50 | 136.42 | 136.42 | qfq | 18,620,071 | 2,589,941,795 | 1.05% |
| 2026-06-02 | 137.89 | 139.00 | 129.32 | 135.00 | 135.00 | qfq | 15,587,343 | 2,081,745,231 | -0.72% |
| 2026-06-01 | 146.78 | 148.16 | 135.69 | 135.98 | 135.98 | qfq | 20,365,183 | 2,869,009,416 | -7.56% |
| 2026-05-29 | 165.00 | 169.58 | 143.00 | 147.10 | 147.10 | qfq | 23,922,392 | 3,658,433,976 | -10.06% |
| 2026-05-28 | 159.19 | 165.41 | 152.60 | 163.55 | 163.55 | qfq | 23,652,534 | 3,794,668,426 | -2.06% |
| 2026-05-27 | 159.00 | 180.75 | 158.67 | 166.99 | 166.99 | qfq | 29,993,488 | 5,105,821,122 | 8.44% |
| 2026-05-26 | 156.70 | 162.00 | 150.44 | 154.00 | 154.00 | qfq | 17,463,558 | 2,697,235,898 | -3.94% |
| 2026-05-25 | 154.00 | 163.56 | 150.00 | 160.31 | 160.31 | qfq | 23,186,654 | 3,674,118,000 | 4.27% |
| 2026-05-22 | 147.06 | 154.66 | 143.99 | 153.74 | 153.74 | qfq | 26,017,928 | 3,910,470,527 | 10.12% |
| 2026-05-21 | 153.55 | 153.55 | 138.99 | 139.61 | 139.61 | qfq | 23,926,432 | 3,504,879,420 | -9.99% |
| 2026-05-20 | 146.72 | 156.00 | 144.00 | 155.10 | 155.10 | qfq | 27,105,610 | 4,055,903,257 | 4.26% |
| 2026-05-19 | 147.90 | 148.92 | 137.62 | 148.76 | 148.76 | qfq | 24,866,074 | 3,578,774,419 | -0.72% |
| 2026-05-18 | 150.00 | 152.00 | 141.00 | 149.84 | 149.84 | qfq | 25,912,134 | 3,840,018,481 | -5.64% |
| 2026-05-15 | 170.00 | 170.13 | 153.18 | 158.80 | 158.80 | qfq | 36,698,857 | 5,830,586,491 | -6.04% |
| 2026-05-14 | 156.00 | 175.96 | 156.00 | 169.00 | 169.00 | qfq | 32,001,473 | 5,366,794,925 | 15.26% |
| 2026-05-13 | 129.53 | 149.35 | 129.36 | 146.63 | 146.63 | qfq | 22,296,585 | 3,142,885,866 | 12.78% |
| 2026-05-12 | 127.39 | 132.30 | 121.63 | 130.01 | 130.01 | qfq | 20,580,743 | 2,642,587,091 | 3.80% |
| 2026-05-11 | 110.83 | 128.00 | 110.83 | 125.25 | 125.25 | qfq | 21,809,373 | 2,651,903,894 | 15.27% |
| 2026-05-08 | 111.00 | 113.88 | 107.61 | 108.66 | 108.66 | qfq | 12,883,681 | 1,408,689,553 | -2.21% |
| 2026-05-07 | 115.00 | 116.16 | 108.00 | 111.12 | 111.12 | qfq | 13,771,917 | 1,527,230,901 | 1.33% |
| 2026-05-06 | 104.51 | 112.46 | 104.51 | 109.66 | 109.66 | qfq | 17,274,389 | 1,883,380,632 | 8.57% |
| 2026-04-30 | 103.98 | 104.88 | 100.16 | 101.00 | 101.00 | qfq | 12,591,179 | 1,277,911,978 | -4.01% |
| 2026-04-29 | 102.00 | 108.15 | 101.48 | 105.22 | 105.22 | qfq | 12,290,415 | 1,291,654,118 | 0.57% |
| 2026-04-28 | 106.00 | 108.08 | 103.67 | 104.62 | 104.62 | qfq | 9,272,776 | 980,189,529 | -2.86% |
| 2026-04-27 | 106.80 | 110.09 | 104.68 | 107.70 | 107.70 | qfq | 14,371,188 | 1,547,770,475 | 2.04% |
| 2026-04-24 | 106.02 | 108.03 | 102.95 | 105.55 | 105.55 | qfq | 12,247,264 | 1,286,324,737 | -1.73% |
| 2026-04-23 | 104.46 | 110.56 | 103.19 | 107.41 | 107.41 | qfq | 19,546,833 | 2,092,985,647 | 3.92% |
| 2026-04-22 | 97.12 | 108.99 | 96.03 | 103.36 | 103.36 | qfq | 19,133,903 | 1,983,380,581 | 7.06% |
| 2026-04-21 | 96.80 | 98.70 | 95.50 | 96.54 | 96.54 | qfq | 8,470,634 | 817,310,951 | -1.31% |
| 2026-04-20 | 97.00 | 99.73 | 95.03 | 97.82 | 97.82 | qfq | 12,977,561 | 1,267,254,730 | 2.75% |
| 2026-04-17 | 93.00 | 101.69 | 92.50 | 95.20 | 95.20 | qfq | 16,945,420 | 1,646,564,720 | 3.81% |
| 2026-04-16 | 88.66 | 91.98 | 88.48 | 91.71 | 91.71 | qfq | 11,699,063 | 1,053,454,367 | 1.37% |
| 2026-04-15 | 93.00 | 94.27 | 90.13 | 90.47 | 90.47 | qfq | 7,814,683 | 720,538,780 | -2.13% |
| 2026-04-14 | 93.90 | 94.48 | 91.07 | 92.44 | 92.44 | qfq | 9,497,802 | 880,316,549 | -0.94% |
| 2026-04-13 | 94.09 | 97.69 | 92.76 | 93.32 | 93.32 | qfq | 12,570,925 | 1,192,544,829 | -3.69% |
| 2026-04-10 | 91.29 | 102.40 | 88.65 | 96.90 | 96.90 | qfq | 19,467,754 | 1,852,646,117 | 7.33% |
| 2026-04-09 | 91.03 | 93.00 | 90.00 | 90.28 | 90.28 | qfq | 8,026,723 | 733,328,848 | -1.46% |
| 2026-04-08 | 92.80 | 94.60 | 90.30 | 91.62 | 91.62 | qfq | 10,923,275 | 1,003,892,709 | 1.18% |
| 2026-04-07 | 90.00 | 91.69 | 87.03 | 90.55 | 90.55 | qfq | 9,125,543 | 820,978,252 | 0.12% |
| 2026-04-03 | 89.83 | 96.43 | 89.83 | 90.44 | 90.44 | qfq | 13,570,161 | 1,256,650,739 | 5.72% |
| 2026-04-02 | 90.00 | 90.00 | 85.00 | 85.55 | 85.55 | qfq | 8,510,362 | 742,620,052 | -1.44% |
| 2026-04-01 | 83.98 | 90.58 | 83.98 | 86.80 | 86.80 | qfq | 12,908,454 | 1,130,692,901 | 5.98% |
| 2026-03-31 | 79.19 | 84.95 | 79.00 | 81.90 | 81.90 | qfq | 10,559,507 | 874,587,460 | 3.12% |
| 2026-03-30 | 77.58 | 79.87 | 76.09 | 79.42 | 79.42 | qfq | 4,443,528 | 346,860,828 | 1.51% |
| 2026-03-27 | 77.21 | 79.25 | 76.50 | 78.24 | 78.24 | qfq | 3,781,762 | 296,005,539 | 0.28% |
| 2026-03-26 | 77.59 | 80.10 | 77.20 | 78.02 | 78.02 | qfq | 4,361,152 | 342,780,048 | 0.13% |
| 2026-03-25 | 75.60 | 80.50 | 75.40 | 77.92 | 77.92 | qfq | 6,731,435 | 530,813,987 | 4.45% |
| 2026-03-24 | 74.66 | 74.98 | 71.80 | 74.60 | 74.60 | qfq | 4,675,542 | 342,910,326 | 1.77% |
| 2026-03-23 | 76.71 | 78.13 | 72.44 | 73.30 | 73.30 | qfq | 7,140,666 | 536,142,247 | -6.18% |
| 2026-03-20 | 79.36 | 81.87 | 78.13 | 78.13 | 78.13 | qfq | 4,816,618 | 384,308,168 | -1.10% |
| 2026-03-19 | 79.90 | 81.80 | 78.63 | 79.00 | 79.00 | qfq | 4,846,531 | 387,411,202 | -2.60% |
| 2026-03-18 | 81.47 | 82.18 | 80.20 | 81.11 | 81.11 | qfq | 3,810,599 | 308,509,261 | 0.22% |
| 2026-03-17 | 85.76 | 86.08 | 80.87 | 80.93 | 80.93 | qfq | 6,541,205 | 543,312,444 | -5.90% |
| 2026-03-16 | 82.70 | 86.15 | 81.10 | 86.00 | 86.00 | qfq | 6,646,360 | 558,125,631 | 3.73% |
| 2026-03-13 | 82.05 | 83.66 | 81.37 | 82.91 | 82.91 | qfq | 6,096,274 | 503,455,469 | -0.20% |
| 2026-03-12 | 80.94 | 84.43 | 80.35 | 83.08 | 83.08 | qfq | 6,875,455 | 570,111,274 | 2.63% |
| 2026-03-11 | 81.46 | 84.16 | 80.70 | 80.95 | 80.95 | qfq | 6,210,080 | 510,735,724 | 0.09% |
| 2026-03-10 | 80.31 | 81.78 | 79.88 | 80.88 | 80.88 | qfq | 4,878,257 | 393,561,428 | 2.65% |
| 2026-03-09 | 78.50 | 79.29 | 76.18 | 78.79 | 78.79 | qfq | 7,819,514 | 606,322,170 | -2.93% |
| 2026-03-06 | 82.00 | 82.70 | 80.94 | 81.17 | 81.17 | qfq | 4,807,276 | 392,387,147 | -0.89% |
| 2026-03-05 | 84.13 | 84.94 | 81.16 | 81.90 | 81.90 | qfq | 6,787,312 | 560,845,981 | -0.57% |
| 2026-03-04 | 84.60 | 85.78 | 81.88 | 82.37 | 82.37 | qfq | 6,848,838 | 572,269,396 | -3.14% |
| 2026-03-03 | 90.00 | 91.44 | 83.98 | 85.04 | 85.04 | qfq | 7,103,323 | 618,577,974 | -4.94% |
| 2026-03-02 | 91.00 | 94.40 | 89.40 | 89.46 | 89.46 | qfq | 7,593,271 | 691,976,832 | -4.12% |
| 2026-02-27 | 96.80 | 96.89 | 91.33 | 93.30 | 93.30 | qfq | 7,342,163 | 682,412,778 | -3.27% |
| 2026-02-26 | 95.28 | 96.45 | 93.51 | 96.45 | 96.45 | qfq | 6,170,514 | 587,851,590 | 1.19% |
| 2026-02-25 | 94.89 | 96.66 | 94.22 | 95.32 | 95.32 | qfq | 5,588,921 | 534,228,690 | 1.17% |
| 2026-02-24 | 92.59 | 96.40 | 91.50 | 94.22 | 94.22 | qfq | 6,117,047 | 575,800,470 | 3.27% |
| 2026-02-13 | 92.28 | 94.40 | 91.24 | 91.24 | 91.24 | qfq | 3,998,650 | 370,452,874 | -1.47% |
| 2026-02-12 | 93.00 | 93.88 | 92.01 | 92.60 | 92.60 | qfq | 3,891,258 | 361,051,489 | 0.44% |
| 2026-02-11 | 94.29 | 95.00 | 91.91 | 92.19 | 92.19 | qfq | 3,646,158 | 338,700,413 | -2.23% |
| 2026-02-10 | 96.52 | 97.56 | 94.01 | 94.29 | 94.29 | qfq | 5,241,090 | 498,128,694 | -2.28% |
| 2026-02-09 | 95.01 | 98.99 | 94.67 | 96.49 | 96.49 | qfq | 7,601,075 | 738,307,049 | 3.55% |
| 2026-02-06 | 92.10 | 97.27 | 91.00 | 93.18 | 93.18 | qfq | 6,769,265 | 639,021,700 | -0.43% |
| 2026-02-05 | 89.33 | 94.97 | 88.09 | 93.58 | 93.58 | qfq | 10,522,555 | 970,754,618 | 2.74% |
| 2026-02-04 | 89.03 | 91.13 | 87.86 | 91.08 | 91.08 | qfq | 6,872,644 | 615,264,759 | 1.21% |
| 2026-02-03 | 85.94 | 90.77 | 84.55 | 89.99 | 89.99 | qfq | 11,020,555 | 964,776,548 | 7.21% |
| 2026-02-02 | 86.71 | 87.57 | 83.91 | 83.94 | 83.94 | qfq | 8,192,710 | 697,114,206 | -3.76% |
| 2026-01-30 | 90.50 | 90.50 | 85.60 | 87.22 | 87.22 | qfq | 8,378,080 | 738,117,977 | -2.34% |
| 2026-01-29 | 95.50 | 96.81 | 89.00 | 89.31 | 89.31 | qfq | 13,227,219 | 1,215,995,600 | -6.72% |
| 2026-01-28 | 96.50 | 97.88 | 93.85 | 95.74 | 95.74 | qfq | 9,479,540 | 905,538,425 | -1.17% |
| 2026-01-27 | 98.10 | 99.33 | 92.32 | 96.87 | 96.87 | qfq | 16,353,163 | 1,569,153,183 | -4.34% |
| 2026-01-26 | 110.80 | 111.50 | 100.72 | 101.27 | 101.27 | qfq | 16,668,559 | 1,730,109,320 | -9.50% |
| 2026-01-23 | 111.00 | 113.84 | 108.50 | 111.90 | 111.90 | qfq | 10,622,127 | 1,178,640,969 | 0.29% |
| 2026-01-22 | 113.00 | 114.50 | 107.18 | 111.58 | 111.58 | qfq | 13,890,079 | 1,533,603,036 | -2.67% |
| 2026-01-21 | 107.30 | 116.36 | 104.00 | 114.64 | 114.64 | qfq | 17,824,723 | 1,975,194,481 | 4.60% |
| 2026-01-20 | 109.00 | 114.94 | 107.68 | 109.60 | 109.60 | qfq | 18,060,963 | 2,003,440,310 | 0.16% |
| 2026-01-19 | 111.30 | 112.50 | 103.55 | 109.43 | 109.43 | qfq | 24,438,409 | 2,650,330,772 | -1.58% |
| 2026-01-16 | 96.30 | 111.19 | 96.30 | 111.19 | 111.19 | qfq | 21,346,892 | 2,253,260,914 | 20.00% |
| 2026-01-15 | 91.95 | 96.48 | 90.30 | 92.66 | 92.66 | qfq | 9,721,420 | 898,462,719 | 1.28% |
| 2026-01-14 | 90.91 | 94.76 | 90.10 | 91.49 | 91.49 | qfq | 10,833,177 | 998,024,146 | 0.76% |
| 2026-01-13 | 96.00 | 96.00 | 90.50 | 90.80 | 90.80 | qfq | 8,395,992 | 778,978,326 | -5.42% |
| 2026-01-12 | 93.25 | 97.60 | 91.85 | 96.00 | 96.00 | qfq | 11,187,889 | 1,055,658,796 | 3.28% |
| 2026-01-09 | 92.30 | 94.30 | 90.89 | 92.95 | 92.95 | qfq | 8,958,676 | 828,337,141 | 0.66% |
| 2026-01-08 | 94.05 | 94.93 | 91.24 | 92.34 | 92.34 | qfq | 8,356,453 | 774,949,003 | -1.82% |
| 2026-01-07 | 91.01 | 95.49 | 89.40 | 94.05 | 94.05 | qfq | 12,315,956 | 1,148,548,112 | 4.66% |
| 2026-01-06 | 88.99 | 92.00 | 87.50 | 89.86 | 89.86 | qfq | 9,619,634 | 868,802,077 | 1.89% |
| 2026-01-05 | 89.50 | 91.60 | 86.43 | 88.19 | 88.19 | qfq | 10,780,011 | 953,140,667 | -0.78% |
| 2025-12-31 | 92.00 | 92.83 | 88.58 | 88.88 | 88.88 | qfq | 7,293,822 | 656,365,130 | -4.34% |
| 2025-12-30 | 91.00 | 93.55 | 89.89 | 92.91 | 92.91 | qfq | 8,854,419 | 810,915,548 | 1.07% |
| 2025-12-29 | 90.00 | 95.12 | 90.00 | 91.93 | 91.93 | qfq | 10,683,651 | 993,585,316 | 2.49% |
| 2025-12-26 | 92.81 | 92.81 | 89.14 | 89.70 | 89.70 | qfq | 7,141,793 | 644,271,332 | -3.09% |
| 2025-12-25 | 91.95 | 94.48 | 90.50 | 92.56 | 92.56 | qfq | 7,570,270 | 698,898,182 | 0.66% |
| 2025-12-24 | 86.28 | 93.63 | 86.09 | 91.95 | 91.95 | qfq | 12,062,676 | 1,096,509,836 | 6.61% |
| 2025-12-23 | 86.28 | 88.58 | 85.32 | 86.25 | 86.25 | qfq | 6,810,208 | 593,573,282 | -0.01% |
| 2025-12-22 | 83.09 | 86.99 | 83.00 | 86.26 | 86.26 | qfq | 6,916,240 | 592,580,379 | 3.97% |
| 2025-12-19 | 84.51 | 86.44 | 82.89 | 82.97 | 82.97 | qfq | 6,062,889 | 513,812,978 | -1.23% |
| 2025-12-18 | 85.38 | 87.24 | 83.86 | 84.00 | 84.00 | qfq | 6,282,746 | 535,283,811 | -2.78% |
| 2025-12-17 | 84.85 | 86.55 | 83.84 | 86.40 | 86.40 | qfq | 6,916,061 | 590,813,802 | 1.83% |
| 2025-12-16 | 86.80 | 87.88 | 84.10 | 84.85 | 84.85 | qfq | 7,871,011 | 671,434,173 | -2.24% |
| 2025-12-15 | 88.65 | 90.41 | 86.35 | 86.79 | 86.79 | qfq | 11,359,451 | 999,647,586 | -4.36% |
| 2025-12-12 | 80.40 | 91.99 | 80.40 | 90.75 | 90.75 | qfq | 22,664,936 | 1,980,960,629 | 11.45% |
| 2025-12-11 | 81.00 | 83.29 | 80.50 | 81.43 | 81.43 | qfq | 7,895,682 | 647,841,248 | 0.69% |
| 2025-12-10 | 81.63 | 81.88 | 79.87 | 80.87 | 80.87 | qfq | 6,785,690 | 546,980,009 | -1.26% |
| 2025-12-09 | 80.46 | 84.20 | 79.85 | 81.90 | 81.90 | qfq | 9,961,559 | 819,318,567 | 1.69% |
| 2025-12-08 | 82.01 | 82.98 | 79.66 | 80.54 | 80.54 | qfq | 13,635,837 | 1,101,346,536 | -1.64% |
| 2025-12-05 | 85.50 | 85.50 | 81.12 | 81.88 | 81.88 | qfq | 11,339,620 | 932,089,785 | -4.22% |
| 2025-12-04 | 84.30 | 88.18 | 80.68 | 85.49 | 85.49 | qfq | 13,741,672 | 1,152,175,031 | 0.04% |
| 2025-12-03 | 83.99 | 87.41 | 83.38 | 85.46 | 85.46 | qfq | 8,959,940 | 759,671,605 | 1.87% |
| 2025-12-02 | 87.70 | 89.98 | 83.28 | 83.89 | 83.89 | qfq | 11,787,169 | 1,010,102,983 | -5.29% |
| 2025-12-01 | 88.65 | 89.45 | 85.80 | 88.58 | 88.58 | qfq | 12,526,499 | 1,095,372,291 | -0.07% |
| 2025-11-28 | 83.00 | 91.51 | 83.00 | 88.64 | 88.64 | qfq | 19,054,858 | 1,683,905,540 | 6.04% |
| 2025-11-27 | 86.40 | 88.15 | 83.37 | 83.59 | 83.59 | qfq | 12,956,061 | 1,103,476,841 | -1.15% |
| 2025-11-26 | 78.06 | 85.30 | 76.24 | 84.56 | 84.56 | qfq | 18,943,315 | 1,551,030,403 | 7.07% |
| 2025-11-25 | 81.60 | 82.50 | 78.31 | 78.98 | 78.98 | qfq | 11,929,574 | 957,390,710 | -2.87% |
| 2025-11-24 | 77.50 | 83.00 | 77.50 | 81.31 | 81.31 | qfq | 13,180,595 | 1,072,094,782 | 5.60% |
| 2025-11-21 | 78.63 | 80.63 | 76.77 | 77.00 | 77.00 | qfq | 11,827,452 | 923,736,915 | -3.73% |
| 2025-11-20 | 77.00 | 82.55 | 77.00 | 79.98 | 79.98 | qfq | 15,444,410 | 1,241,565,907 | 5.77% |
| 2025-11-19 | 78.44 | 79.12 | 75.01 | 75.62 | 75.62 | qfq | 10,147,031 | 775,548,699 | -3.52% |
| 2025-11-18 | 79.20 | 82.29 | 78.38 | 78.38 | 78.38 | qfq | 12,757,620 | 1,022,831,779 | -2.57% |
| 2025-11-17 | 76.32 | 80.48 | 74.84 | 80.45 | 80.45 | qfq | 13,771,090 | 1,079,573,526 | 5.49% |
| 2025-11-14 | 73.50 | 78.10 | 72.71 | 76.26 | 76.26 | qfq | 13,556,021 | 1,037,378,243 | 3.15% |
| 2025-11-13 | 72.94 | 76.17 | 72.03 | 73.93 | 73.93 | qfq | 10,595,432 | 786,962,748 | 2.25% |
| 2025-11-12 | 72.88 | 75.30 | 72.23 | 72.30 | 72.30 | qfq | 8,853,420 | 649,602,367 | -2.10% |
| 2025-11-11 | 70.00 | 75.35 | 70.00 | 73.85 | 73.85 | qfq | 16,951,460 | 1,239,815,228 | 6.21% |
| 2025-11-10 | 71.15 | 71.50 | 68.91 | 69.53 | 69.53 | qfq | 8,255,227 | 579,234,519 | -0.91% |
| 2025-11-07 | 69.84 | 70.87 | 68.88 | 70.17 | 70.17 | qfq | 5,161,526 | 360,387,375 | -0.31% |
| 2025-11-06 | 68.12 | 70.78 | 68.12 | 70.39 | 70.39 | qfq | 7,048,918 | 491,310,974 | 3.36% |
| 2025-11-05 | 67.50 | 68.62 | 66.99 | 68.10 | 68.10 | qfq | 4,172,585 | 283,314,638 | -0.66% |
| 2025-11-04 | 70.00 | 70.13 | 67.82 | 68.55 | 68.55 | qfq | 4,498,065 | 309,515,482 | -2.29% |
| 2025-11-03 | 69.40 | 70.29 | 67.56 | 70.16 | 70.16 | qfq | 6,486,524 | 446,277,143 | 0.42% |
| 2025-10-31 | 70.72 | 71.56 | 69.70 | 69.87 | 69.87 | qfq | 6,901,184 | 486,961,550 | -1.59% |
| 2025-10-30 | 73.70 | 73.70 | 70.76 | 71.00 | 71.00 | qfq | 6,574,010 | 472,704,261 | -3.61% |
| 2025-10-29 | 72.36 | 73.73 | 71.54 | 73.66 | 73.66 | qfq | 6,358,514 | 462,781,229 | 0.67% |
| 2025-10-28 | 71.64 | 74.80 | 71.10 | 73.17 | 73.17 | qfq | 8,309,248 | 609,985,215 | -0.93% |
| 2025-10-27 | 75.00 | 75.82 | 73.36 | 73.86 | 73.86 | qfq | 8,887,015 | 661,822,126 | 0.14% |
| 2025-10-24 | 71.93 | 74.40 | 71.90 | 73.76 | 73.76 | qfq | 9,113,347 | 668,644,336 | 3.10% |
| 2025-10-23 | 72.11 | 72.54 | 70.24 | 71.54 | 71.54 | qfq | 4,841,368 | 343,621,854 | -1.38% |
| 2025-10-22 | 71.96 | 73.56 | 70.56 | 72.54 | 72.54 | qfq | 6,606,923 | 476,395,864 | 0.01% |
| 2025-10-21 | 71.93 | 73.18 | 71.90 | 72.53 | 72.53 | qfq | 7,406,493 | 537,251,686 | 0.82% |
| 2025-10-20 | 72.83 | 73.66 | 71.40 | 71.94 | 71.94 | qfq | 5,036,799 | 365,011,307 | 0.40% |
| 2025-10-17 | 75.20 | 75.36 | 71.50 | 71.65 | 71.65 | qfq | 8,223,015 | 598,309,580 | -4.86% |
| 2025-10-16 | 76.88 | 77.88 | 74.80 | 75.31 | 75.31 | qfq | 7,258,023 | 550,121,814 | -2.11% |
| 2025-10-15 | 76.60 | 77.83 | 74.95 | 76.93 | 76.93 | qfq | 7,103,833 | 541,364,346 | 0.14% |
| 2025-10-14 | 80.00 | 82.20 | 76.37 | 76.82 | 76.82 | qfq | 10,120,791 | 802,588,926 | -2.94% |
| 2025-10-13 | 74.70 | 79.75 | 74.50 | 79.15 | 79.15 | qfq | 9,024,366 | 703,493,088 | 0.57% |
| 2025-10-10 | 84.01 | 84.21 | 77.82 | 78.70 | 78.70 | qfq | 15,249,048 | 1,224,260,552 | -7.30% |
| 2025-10-09 | 82.03 | 86.27 | 81.85 | 84.90 | 84.90 | qfq | 14,343,949 | 1,207,063,565 | 3.33% |
| 2025-09-30 | 82.56 | 84.05 | 81.20 | 82.16 | 82.16 | qfq | 11,194,496 | 924,869,895 | 1.03% |
| 2025-09-29 | 82.61 | 83.89 | 80.62 | 81.32 | 81.32 | qfq | 17,875,134 | 1,467,438,749 | -5.80% |
| 2025-09-26 | 84.42 | 88.86 | 84.10 | 86.33 | 86.33 | qfq | 16,265,014 | 1,406,984,367 | 1.78% |
| 2025-09-25 | 85.18 | 87.50 | 84.64 | 84.82 | 84.82 | qfq | 12,510,389 | 1,071,877,141 | -0.35% |
| 2025-09-24 | 82.38 | 87.93 | 82.09 | 85.12 | 85.12 | qfq | 17,426,777 | 1,484,752,047 | 2.10% |
| 2025-09-23 | 86.82 | 87.50 | 81.27 | 83.37 | 83.37 | qfq | 17,308,656 | 1,445,849,255 | -4.81% |
| 2025-09-22 | 85.00 | 88.95 | 82.95 | 87.58 | 87.58 | qfq | 16,969,933 | 1,463,438,380 | 1.96% |
| 2025-09-19 | 87.69 | 90.59 | 85.61 | 85.90 | 85.90 | qfq | 18,756,441 | 1,645,900,323 | 1.18% |
| 2025-09-18 | 85.90 | 88.47 | 82.75 | 84.90 | 84.90 | qfq | 20,113,634 | 1,728,452,360 | -0.18% |
| 2025-09-17 | 86.60 | 87.80 | 83.90 | 85.05 | 85.05 | qfq | 17,431,212 | 1,482,879,449 | -3.24% |
| 2025-09-16 | 87.68 | 91.20 | 86.98 | 87.90 | 87.90 | qfq | 17,141,844 | 1,520,606,616 | -1.18% |
| 2025-09-15 | 92.66 | 94.97 | 86.78 | 88.95 | 88.95 | qfq | 21,038,860 | 1,913,839,471 | -1.94% |
| 2025-09-12 | 87.00 | 99.88 | 86.90 | 90.71 | 90.71 | qfq | 28,426,970 | 2,661,121,577 | 0.80% |
| 2025-09-11 | 80.99 | 95.00 | 77.36 | 89.99 | 89.99 | qfq | 28,839,662 | 2,366,320,869 | 10.01% |
| 2025-09-10 | 80.00 | 82.82 | 78.49 | 81.80 | 81.80 | qfq | 21,731,296 | 1,757,040,669 | 2.79% |
| 2025-09-09 | 78.01 | 81.00 | 76.83 | 79.58 | 79.58 | qfq | 19,569,181 | 1,536,381,498 | -1.36% |
| 2025-09-08 | 81.00 | 86.00 | 77.31 | 80.68 | 80.68 | qfq | 41,913,806 | 3,401,266,530 | 4.40% |
| 2025-09-05 | 65.02 | 77.28 | 65.02 | 77.28 | 77.28 | qfq | 30,029,409 | 2,158,115,598 | 20.00% |
| 2025-09-04 | 68.50 | 69.30 | 62.32 | 64.40 | 64.40 | qfq | 18,418,576 | 1,203,039,053 | -4.59% |
| 2025-09-03 | 68.71 | 72.60 | 67.38 | 67.50 | 67.50 | qfq | 27,987,262 | 1,979,207,681 | 0.22% |
| 2025-09-02 | 64.14 | 68.98 | 63.68 | 67.35 | 67.35 | qfq | 25,859,716 | 1,723,441,377 | 6.21% |
| 2025-09-01 | 63.02 | 65.30 | 61.79 | 63.41 | 63.41 | qfq | 13,796,762 | 873,487,500 | -1.69% |
| 2025-08-29 | 66.90 | 66.90 | 63.86 | 64.50 | 64.50 | qfq | 10,696,037 | 691,149,828 | -2.73% |
| 2025-08-28 | 64.33 | 66.40 | 63.02 | 66.31 | 66.31 | qfq | 12,681,205 | 820,683,022 | 3.76% |
| 2025-08-27 | 64.67 | 67.50 | 63.90 | 63.91 | 63.91 | qfq | 12,829,939 | 844,071,072 | -1.08% |
| 2025-08-26 | 64.00 | 65.47 | 63.44 | 64.61 | 64.61 | qfq | 9,448,283 | 607,662,884 | -1.12% |
| 2025-08-25 | 66.39 | 67.78 | 64.61 | 65.34 | 65.34 | qfq | 13,355,645 | 879,051,336 | -0.91% |
| 2025-08-22 | 63.58 | 67.60 | 63.53 | 65.94 | 65.94 | qfq | 14,370,813 | 942,176,674 | 3.79% |
| 2025-08-21 | 66.50 | 66.97 | 63.36 | 63.53 | 63.53 | qfq | 11,309,284 | 731,742,915 | -4.12% |
| 2025-08-20 | 66.88 | 66.88 | 63.55 | 66.26 | 66.26 | qfq | 12,275,633 | 799,750,385 | -0.91% |
| 2025-08-19 | 68.85 | 68.85 | 66.63 | 66.87 | 66.87 | qfq | 8,578,316 | 579,890,786 | -3.13% |
| 2025-08-18 | 65.90 | 70.80 | 64.13 | 69.03 | 69.03 | qfq | 15,664,974 | 1,059,894,224 | 6.96% |
| 2025-08-15 | 62.07 | 65.14 | 61.87 | 64.54 | 64.54 | qfq | 8,228,630 | 520,762,384 | 3.98% |
| 2025-08-14 | 63.01 | 64.11 | 61.92 | 62.07 | 62.07 | qfq | 6,966,860 | 439,118,537 | -2.17% |
| 2025-08-13 | 61.35 | 64.25 | 61.16 | 63.45 | 63.45 | qfq | 8,472,448 | 534,901,308 | 3.09% |
| 2025-08-12 | 61.02 | 62.12 | 59.85 | 61.55 | 61.55 | qfq | 7,830,429 | 477,208,901 | 0.87% |
| 2025-08-11 | 61.69 | 62.08 | 60.80 | 61.02 | 61.02 | qfq | 6,092,086 | 374,020,456 | -1.23% |
| 2025-08-08 | 62.23 | 63.31 | 61.23 | 61.78 | 61.78 | qfq | 5,958,966 | 370,224,391 | -1.15% |
| 2025-08-07 | 61.50 | 63.15 | 61.28 | 62.50 | 62.50 | qfq | 7,674,664 | 477,075,528 | 1.81% |
| 2025-08-06 | 60.49 | 61.80 | 60.00 | 61.39 | 61.39 | qfq | 5,814,392 | 354,658,432 | 1.47% |
| 2025-08-05 | 59.95 | 60.52 | 59.28 | 60.50 | 60.50 | qfq | 4,864,403 | 291,839,115 | 1.17% |
| 2025-08-04 | 59.60 | 60.00 | 58.87 | 59.80 | 59.80 | qfq | 4,357,585 | 258,981,286 | -0.30% |
| 2025-08-01 | 58.80 | 62.38 | 58.13 | 59.98 | 59.98 | qfq | 8,769,431 | 527,910,204 | 1.49% |
| 2025-07-31 | 59.74 | 60.58 | 58.77 | 59.10 | 59.10 | qfq | 5,532,464 | 330,441,978 | -0.99% |
| 2025-07-30 | 60.60 | 61.29 | 59.10 | 59.69 | 59.69 | qfq | 5,553,968 | 334,191,185 | -1.76% |
| 2025-07-29 | 59.49 | 61.08 | 59.20 | 60.76 | 60.76 | qfq | 5,593,129 | 336,964,840 | 1.50% |
| 2025-07-28 | 60.98 | 61.20 | 59.66 | 59.86 | 59.86 | qfq | 5,249,911 | 315,472,471 | -1.40% |
| 2025-07-25 | 60.49 | 61.22 | 59.97 | 60.71 | 60.71 | qfq | 4,275,010 | 258,524,413 | 0.00% |
| 2025-07-24 | 59.65 | 61.95 | 59.28 | 60.71 | 60.71 | qfq | 5,843,053 | 354,752,181 | 1.57% |
| 2025-07-23 | 59.49 | 60.66 | 59.02 | 59.77 | 59.77 | qfq | 5,331,082 | 317,841,539 | 0.74% |
| 2025-07-22 | 57.10 | 60.05 | 56.95 | 59.33 | 59.33 | qfq | 9,007,668 | 528,891,843 | 3.81% |
| 2025-07-21 | 57.72 | 57.79 | 56.66 | 57.15 | 57.15 | qfq | 3,835,242 | 219,213,879 | -0.99% |
| 2025-07-18 | 57.23 | 58.14 | 56.91 | 57.72 | 57.72 | qfq | 2,588,679 | 148,834,394 | 0.82% |
| 2025-07-17 | 56.30 | 57.28 | 56.01 | 57.25 | 57.25 | qfq | 3,004,394 | 171,019,018 | 1.65% |
| 2025-07-16 | 56.27 | 57.17 | 56.14 | 56.32 | 56.32 | qfq | 2,571,296 | 145,566,482 | 0.20% |
| 2025-07-15 | 57.33 | 57.65 | 55.91 | 56.21 | 56.21 | qfq | 3,421,166 | 193,617,111 | -1.89% |
| 2025-07-14 | 57.65 | 57.92 | 57.01 | 57.29 | 57.29 | qfq | 3,019,499 | 173,022,138 | -1.05% |
| 2025-07-11 | 56.70 | 58.00 | 56.49 | 57.90 | 57.90 | qfq | 3,377,919 | 193,998,721 | 2.01% |
| 2025-07-10 | 56.19 | 57.20 | 55.68 | 56.76 | 56.76 | qfq | 2,715,904 | 153,286,585 | 0.82% |
| 2025-07-09 | 56.86 | 56.86 | 56.01 | 56.30 | 56.30 | qfq | 2,734,272 | 153,759,604 | -1.05% |
| 2025-07-08 | 56.16 | 57.29 | 56.00 | 56.90 | 56.90 | qfq | 3,332,158 | 189,564,957 | 1.26% |
| 2025-07-07 | 55.33 | 56.66 | 54.51 | 56.19 | 56.19 | qfq | 3,332,370 | 186,023,556 | 1.90% |
| 2025-07-04 | 57.20 | 57.50 | 54.88 | 55.14 | 55.14 | qfq | 6,451,824 | 361,227,699 | -3.79% |
| 2025-07-03 | 57.99 | 58.40 | 57.29 | 57.31 | 57.31 | qfq | 3,162,258 | 182,388,055 | -1.44% |
| 2025-07-02 | 58.79 | 58.79 | 57.71 | 58.15 | 58.15 | qfq | 2,953,695 | 171,562,852 | -0.45% |
| 2025-07-01 | 59.01 | 59.05 | 57.90 | 58.41 | 58.41 | qfq | 3,707,019 | 216,624,986 | -0.24% |
| 2025-06-30 | 58.10 | 58.79 | 57.81 | 58.55 | 58.55 | qfq | 3,355,901 | 195,766,181 | 1.30% |
| 2025-06-27 | 58.50 | 58.67 | 57.74 | 57.80 | 57.80 | qfq | 2,998,139 | 174,227,829 | -0.69% |
| 2025-06-26 | 59.32 | 59.48 | 58.16 | 58.20 | 58.20 | qfq | 3,021,674 | 177,626,669 | -2.20% |
| 2025-06-25 | 58.73 | 59.62 | 58.11 | 59.51 | 59.51 | qfq | 3,861,037 | 227,255,376 | 1.81% |
| 2025-06-24 | 58.31 | 58.58 | 57.90 | 58.45 | 58.45 | qfq | 3,170,477 | 184,725,876 | 0.86% |
| 2025-06-23 | 57.05 | 58.78 | 57.05 | 57.95 | 57.95 | qfq | 3,095,565 | 179,818,917 | 0.99% |
| 2025-06-20 | 57.75 | 58.85 | 57.08 | 57.38 | 57.38 | qfq | 2,491,882 | 144,265,354 | -0.88% |
| 2025-06-19 | 56.97 | 58.38 | 56.97 | 57.89 | 57.89 | qfq | 4,103,519 | 236,964,304 | 1.60% |
| 2025-06-18 | 56.78 | 57.48 | 56.00 | 56.98 | 56.98 | qfq | 2,347,904 | 133,257,983 | 0.23% |
| 2025-06-17 | 56.30 | 57.40 | 56.30 | 56.85 | 56.85 | qfq | 2,938,307 | 167,480,686 | 0.96% |
| 2025-06-16 | 56.01 | 57.11 | 55.88 | 56.31 | 56.31 | qfq | 2,882,111 | 162,425,827 | -0.35% |
| 2025-06-13 | 55.88 | 57.22 | 55.51 | 56.51 | 56.51 | qfq | 4,037,118 | 228,114,558 | 0.69% |
| 2025-06-12 | 57.65 | 57.88 | 55.92 | 56.12 | 56.12 | qfq | 4,984,281 | 281,806,893 | -2.86% |
| 2025-06-11 | 57.67 | 58.50 | 57.60 | 57.77 | 57.77 | qfq | 2,224,333 | 129,097,820 | 0.35% |
| 2025-06-10 | 58.96 | 59.37 | 57.47 | 57.57 | 57.57 | qfq | 3,204,971 | 186,672,229 | -2.26% |
| 2025-06-09 | 58.15 | 59.00 | 58.15 | 58.90 | 58.90 | qfq | 3,118,805 | 183,007,048 | 1.39% |
| 2025-06-06 | 59.56 | 59.56 | 57.70 | 58.09 | 58.09 | qfq | 4,006,326 | 233,579,368 | -2.47% |
| 2025-06-05 | 59.18 | 59.78 | 58.18 | 59.56 | 59.56 | qfq | 3,046,414 | 179,745,309 | 1.41% |
| 2025-06-04 | 58.49 | 59.13 | 58.23 | 58.73 | 58.73 | qfq | 2,664,305 | 156,062,521 | 0.34% |
| 2025-06-03 | 59.80 | 59.80 | 58.51 | 58.53 | 58.53 | qfq | 3,927,676 | 232,146,770 | -2.45% |
| 2025-05-30 | 61.85 | 61.85 | 59.77 | 60.00 | 60.00 | qfq | 3,310,621 | 199,718,598 | -3.07% |
| 2025-05-29 | 61.09 | 62.35 | 60.81 | 61.90 | 61.90 | qfq | 3,253,136 | 200,750,091 | 1.29% |
| 2025-05-28 | 61.45 | 63.50 | 61.11 | 61.11 | 61.11 | qfq | 3,958,302 | 246,856,870 | -0.55% |
| 2025-05-27 | 61.15 | 62.50 | 60.70 | 61.45 | 61.45 | qfq | 4,756,244 | 293,188,894 | 0.33% |
| 2025-05-26 | 60.30 | 61.35 | 59.58 | 61.25 | 61.25 | qfq | 5,262,700 | 317,915,763 | 1.16% |
| 2025-05-23 | 62.50 | 63.00 | 60.51 | 60.55 | 60.55 | qfq | 7,533,541 | 462,656,442 | -3.74% |
| 2025-05-22 | 64.80 | 65.99 | 62.68 | 62.90 | 62.90 | qfq | 11,154,096 | 717,168,262 | -1.43% |
| 2025-05-21 | 64.77 | 67.50 | 61.17 | 63.81 | 63.81 | qfq | 14,893,051 | 956,636,256 | 6.58% |
| 2025-05-20 | 59.93 | 60.14 | 59.10 | 59.87 | 59.87 | qfq | 2,553,277 | 152,058,334 | -0.10% |
| 2025-05-19 | 60.30 | 60.96 | 59.12 | 59.93 | 59.93 | qfq | 3,863,633 | 232,035,105 | -1.33% |
| 2025-05-16 | 59.80 | 62.18 | 59.00 | 60.74 | 60.74 | qfq | 6,045,738 | 366,364,491 | 0.98% |
| 2025-05-15 | 58.40 | 60.40 | 57.94 | 60.15 | 60.15 | qfq | 5,897,648 | 351,468,182 | 2.80% |
| 2025-05-14 | 58.23 | 59.37 | 58.20 | 58.51 | 58.51 | qfq | 2,960,631 | 173,813,026 | 0.64% |
| 2025-05-13 | 60.25 | 60.66 | 58.06 | 58.14 | 58.14 | qfq | 4,714,674 | 279,855,320 | -1.32% |
| 2025-05-12 | 58.80 | 59.20 | 57.80 | 58.92 | 58.92 | qfq | 3,585,043 | 210,095,309 | 1.53% |
| 2025-05-09 | 60.76 | 60.77 | 57.68 | 58.03 | 58.03 | qfq | 5,021,362 | 293,772,466 | -3.99% |
| 2025-05-08 | 60.77 | 60.86 | 59.82 | 60.44 | 60.44 | qfq | 3,554,940 | 214,490,513 | -0.85% |
| 2025-05-07 | 60.88 | 61.80 | 59.80 | 60.96 | 60.96 | qfq | 6,358,152 | 386,500,469 | 1.63% |
| 2025-05-06 | 57.83 | 60.74 | 57.80 | 59.98 | 59.98 | qfq | 5,946,427 | 355,557,351 | 3.27% |
| 2025-04-30 | 55.00 | 58.29 | 53.18 | 58.08 | 58.08 | qfq | 8,354,437 | 467,723,922 | 0.40% |
| 2025-04-29 | 57.71 | 58.37 | 57.20 | 57.85 | 57.85 | qfq | 3,060,692 | 177,125,034 | 0.17% |
| 2025-04-28 | 58.10 | 58.65 | 57.27 | 57.75 | 57.75 | qfq | 2,203,874 | 127,515,571 | -0.86% |
| 2025-04-25 | 58.40 | 58.65 | 56.68 | 58.25 | 58.25 | qfq | 3,497,555 | 201,810,110 | 0.03% |
| 2025-04-24 | 59.73 | 59.90 | 58.10 | 58.23 | 58.23 | qfq | 3,555,199 | 208,448,025 | -2.38% |
| 2025-04-23 | 60.20 | 60.60 | 59.31 | 59.65 | 59.65 | qfq | 4,063,882 | 243,208,272 | -0.48% |
| 2025-04-22 | 60.92 | 61.00 | 59.10 | 59.94 | 59.94 | qfq | 5,469,659 | 328,371,920 | -2.54% |
| 2025-04-21 | 60.60 | 62.60 | 60.20 | 61.50 | 61.50 | qfq | 6,784,747 | 415,692,565 | 2.71% |
| 2025-04-18 | 59.10 | 60.96 | 58.21 | 59.88 | 59.88 | qfq | 3,903,687 | 231,815,329 | 1.22% |
| 2025-04-17 | 57.96 | 60.62 | 57.51 | 59.16 | 59.16 | qfq | 4,527,874 | 268,379,904 | 2.00% |
| 2025-04-16 | 58.58 | 59.26 | 57.33 | 58.00 | 58.00 | qfq | 4,033,566 | 235,056,499 | -0.89% |
| 2025-04-15 | 59.20 | 59.77 | 58.06 | 58.52 | 58.52 | qfq | 3,665,806 | 215,175,512 | -1.12% |
| 2025-04-14 | 59.80 | 60.49 | 59.08 | 59.18 | 59.18 | qfq | 7,565,412 | 451,964,146 | -1.20% |
| 2025-04-11 | 56.01 | 61.39 | 56.01 | 59.90 | 59.90 | qfq | 10,025,004 | 591,564,447 | 6.43% |
| 2025-04-10 | 56.45 | 58.45 | 55.37 | 56.28 | 56.28 | qfq | 7,362,316 | 418,998,005 | 3.49% |
| 2025-04-09 | 51.44 | 55.49 | 49.71 | 54.38 | 54.38 | qfq | 8,621,549 | 462,611,923 | 3.44% |
| 2025-04-08 | 51.55 | 54.10 | 51.23 | 52.57 | 52.57 | qfq | 7,634,588 | 402,041,839 | 1.96% |
| 2025-04-07 | 57.00 | 57.40 | 49.09 | 51.56 | 51.56 | qfq | 11,979,162 | 641,880,058 | -15.97% |
| 2025-04-03 | 61.96 | 63.88 | 61.04 | 61.36 | 61.36 | qfq | 5,333,338 | 330,567,720 | -3.05% |
| 2025-04-02 | 63.31 | 64.20 | 63.00 | 63.29 | 63.29 | qfq | 2,931,747 | 185,937,473 | -0.85% |
| 2025-04-01 | 62.26 | 65.09 | 61.88 | 63.83 | 63.83 | qfq | 6,309,583 | 402,779,722 | 2.95% |
| 2025-03-31 | 65.30 | 65.87 | 61.80 | 62.00 | 62.00 | qfq | 7,675,065 | 484,247,216 | -3.14% |
| 2025-03-28 | 66.79 | 66.99 | 63.66 | 64.01 | 64.01 | qfq | 6,014,043 | 389,187,320 | -2.76% |
| 2025-03-27 | 64.87 | 67.86 | 64.60 | 65.83 | 65.83 | qfq | 5,927,330 | 392,845,838 | 1.29% |
| 2025-03-26 | 64.64 | 65.73 | 64.27 | 64.99 | 64.99 | qfq | 3,460,287 | 225,046,967 | 0.39% |
| 2025-03-25 | 66.55 | 66.60 | 64.41 | 64.74 | 64.74 | qfq | 4,389,421 | 287,044,199 | -2.37% |
| 2025-03-24 | 64.67 | 67.50 | 64.39 | 66.31 | 66.31 | qfq | 6,911,311 | 455,859,500 | 2.31% |
| 2025-03-21 | 66.50 | 67.10 | 64.46 | 64.81 | 64.81 | qfq | 5,986,844 | 391,798,963 | -2.82% |
| 2025-03-20 | 66.88 | 68.25 | 66.33 | 66.69 | 66.69 | qfq | 4,983,825 | 334,524,513 | -0.40% |
| 2025-03-19 | 70.70 | 71.28 | 66.47 | 66.96 | 66.96 | qfq | 11,716,083 | 795,571,955 | -5.28% |
| 2025-03-18 | 73.60 | 76.16 | 70.34 | 70.69 | 70.69 | qfq | 11,941,356 | 874,973,524 | -1.61% |
| 2025-03-17 | 72.65 | 72.82 | 70.07 | 71.85 | 71.85 | qfq | 7,013,068 | 500,704,830 | -0.31% |
| 2025-03-14 | 72.64 | 73.19 | 70.08 | 72.07 | 72.07 | qfq | 8,759,945 | 627,259,832 | 0.10% |
| 2025-03-13 | 76.80 | 78.56 | 71.48 | 72.00 | 72.00 | qfq | 13,649,063 | 1,015,865,670 | -6.25% |
| 2025-03-12 | 69.98 | 79.77 | 69.88 | 76.80 | 76.80 | qfq | 16,809,513 | 1,261,390,890 | 11.42% |
| 2025-03-11 | 69.68 | 71.44 | 68.30 | 68.93 | 68.93 | qfq | 7,595,312 | 527,896,797 | -2.09% |
| 2025-03-10 | 69.00 | 72.00 | 69.00 | 70.40 | 70.40 | qfq | 7,429,732 | 526,187,243 | 0.98% |
| 2025-03-07 | 69.96 | 71.27 | 68.31 | 69.72 | 69.72 | qfq | 7,579,490 | 531,218,870 | -0.19% |
| 2025-03-06 | 69.97 | 72.30 | 69.45 | 69.85 | 69.85 | qfq | 9,987,504 | 703,912,527 | -0.33% |
| 2025-03-05 | 68.79 | 71.26 | 67.25 | 70.08 | 70.08 | qfq | 8,669,377 | 604,266,928 | 1.20% |
| 2025-03-04 | 69.80 | 71.67 | 67.53 | 69.25 | 69.25 | qfq | 10,297,459 | 716,599,280 | -0.43% |
| 2025-03-03 | 67.37 | 71.70 | 65.02 | 69.55 | 69.55 | qfq | 15,699,270 | 1,087,526,472 | 4.82% |
| 2025-02-28 | 71.81 | 73.23 | 66.00 | 66.35 | 66.35 | qfq | 17,748,358 | 1,227,629,285 | -6.27% |
| 2025-02-27 | 73.39 | 74.99 | 67.97 | 70.79 | 70.79 | qfq | 21,554,342 | 1,528,272,761 | 1.04% |
| 2025-02-26 | 63.96 | 71.08 | 63.90 | 70.06 | 70.06 | qfq | 23,997,900 | 1,624,331,692 | 9.98% |
| 2025-02-25 | 59.99 | 65.55 | 59.61 | 63.70 | 63.70 | qfq | 18,374,363 | 1,160,111,232 | 4.86% |
| 2025-02-24 | 59.76 | 61.30 | 58.82 | 60.75 | 60.75 | qfq | 10,812,433 | 649,613,745 | 1.76% |
| 2025-02-21 | 59.20 | 60.26 | 57.83 | 59.70 | 59.70 | qfq | 8,849,956 | 524,333,300 | 1.08% |
| 2025-02-20 | 58.55 | 59.68 | 58.01 | 59.06 | 59.06 | qfq | 7,185,217 | 423,803,093 | 1.22% |
| 2025-02-19 | 56.00 | 58.39 | 55.85 | 58.35 | 58.35 | qfq | 6,932,903 | 399,861,328 | 3.86% |
| 2025-02-18 | 57.35 | 58.15 | 56.00 | 56.18 | 56.18 | qfq | 5,270,270 | 301,291,837 | -2.07% |
| 2025-02-17 | 57.17 | 57.91 | 56.83 | 57.37 | 57.37 | qfq | 4,789,470 | 274,433,573 | -0.33% |
| 2025-02-14 | 57.58 | 58.56 | 57.18 | 57.56 | 57.56 | qfq | 4,807,702 | 277,924,403 | -0.09% |
| 2025-02-13 | 59.42 | 59.50 | 57.55 | 57.61 | 57.61 | qfq | 5,183,334 | 302,226,307 | -3.03% |
| 2025-02-12 | 56.53 | 59.60 | 56.50 | 59.41 | 59.41 | qfq | 7,389,170 | 431,262,862 | 4.43% |
| 2025-02-11 | 58.00 | 58.07 | 56.58 | 56.89 | 56.89 | qfq | 5,078,705 | 289,584,455 | -2.15% |
| 2025-02-10 | 58.02 | 59.11 | 57.26 | 58.14 | 58.14 | qfq | 6,332,676 | 368,056,754 | -0.45% |
| 2025-02-07 | 59.00 | 59.99 | 57.70 | 58.40 | 58.40 | qfq | 9,060,390 | 533,284,237 | -0.88% |
| 2025-02-06 | 56.89 | 59.01 | 56.19 | 58.92 | 58.92 | qfq | 7,785,928 | 451,500,610 | 4.08% |
| 2025-02-05 | 58.58 | 58.75 | 55.60 | 56.61 | 56.61 | qfq | 7,055,377 | 400,117,666 | -1.39% |
| 2025-01-27 | 56.08 | 59.15 | 55.69 | 57.41 | 57.41 | qfq | 8,950,937 | 515,574,960 | 2.52% |
| 2025-01-24 | 54.50 | 56.28 | 54.15 | 56.00 | 56.00 | qfq | 6,948,054 | 384,348,856 | 4.36% |
| 2025-01-23 | 53.68 | 55.35 | 53.66 | 53.66 | 53.66 | qfq | 4,651,440 | 253,093,292 | 0.58% |
| 2025-01-22 | 53.90 | 54.38 | 52.90 | 53.35 | 53.35 | qfq | 3,421,150 | 183,148,871 | -1.31% |
| 2025-01-21 | 54.40 | 54.66 | 53.20 | 54.06 | 54.06 | qfq | 3,260,351 | 175,514,712 | -0.28% |
| 2025-01-20 | 55.03 | 55.50 | 53.88 | 54.21 | 54.21 | qfq | 4,011,482 | 219,379,227 | -1.44% |
| 2025-01-17 | 54.97 | 56.20 | 53.61 | 55.00 | 55.00 | qfq | 5,580,196 | 306,531,415 | 0.02% |
| 2025-01-16 | 54.73 | 55.80 | 54.24 | 54.99 | 54.99 | qfq | 4,568,225 | 251,101,561 | 0.38% |
| 2025-01-15 | 55.34 | 55.80 | 54.27 | 54.78 | 54.78 | qfq | 6,361,650 | 349,398,396 | -1.74% |
| 2025-01-14 | 50.97 | 55.81 | 50.97 | 55.75 | 55.75 | qfq | 13,496,108 | 726,333,911 | 10.48% |
| 2025-01-13 | 46.32 | 51.00 | 46.32 | 50.46 | 50.46 | qfq | 7,375,027 | 366,636,999 | 6.12% |
| 2025-01-10 | 48.52 | 49.48 | 47.52 | 47.55 | 47.55 | qfq | 4,318,293 | 209,683,699 | -2.00% |
| 2025-01-09 | 48.54 | 49.40 | 48.29 | 48.52 | 48.52 | qfq | 2,703,610 | 132,164,528 | -0.86% |
| 2025-01-08 | 49.08 | 49.50 | 47.00 | 48.94 | 48.94 | qfq | 4,324,558 | 209,943,110 | -1.31% |
| 2025-01-07 | 49.35 | 49.96 | 48.74 | 49.59 | 49.59 | qfq | 3,621,771 | 178,511,820 | 0.57% |
| 2025-01-06 | 49.86 | 50.30 | 49.19 | 49.31 | 49.31 | qfq | 2,740,894 | 136,328,168 | -1.06% |
| 2025-01-03 | 50.00 | 50.88 | 49.20 | 49.84 | 49.84 | qfq | 3,879,404 | 194,187,704 | 0.10% |
| 2025-01-02 | 51.50 | 51.55 | 49.31 | 49.79 | 49.79 | qfq | 5,224,887 | 263,865,940 | -2.75% |
| 2024-12-31 | 53.68 | 53.87 | 51.20 | 51.20 | 51.20 | qfq | 5,712,810 | 298,246,430 | -4.48% |
| 2024-12-30 | 54.90 | 55.11 | 53.50 | 53.60 | 53.60 | qfq | 5,492,008 | 297,488,163 | -2.37% |
| 2024-12-27 | 56.39 | 56.85 | 54.90 | 54.90 | 54.90 | qfq | 6,987,066 | 389,857,567 | -2.59% |
| 2024-12-26 | 55.50 | 56.59 | 55.21 | 56.36 | 56.36 | qfq | 4,262,153 | 239,797,612 | 1.46% |
| 2024-12-25 | 56.70 | 56.98 | 55.25 | 55.55 | 55.55 | qfq | 3,580,413 | 200,373,541 | -2.13% |
| 2024-12-24 | 56.11 | 56.84 | 54.82 | 56.76 | 56.76 | qfq | 5,528,645 | 308,410,075 | 1.38% |
| 2024-12-23 | 57.83 | 57.98 | 55.90 | 55.99 | 55.99 | qfq | 5,417,758 | 307,838,093 | -3.47% |
| 2024-12-20 | 56.57 | 58.55 | 56.22 | 58.00 | 58.00 | qfq | 6,572,244 | 379,287,662 | 2.29% |
| 2024-12-19 | 56.23 | 57.07 | 55.88 | 56.70 | 56.70 | qfq | 4,226,804 | 238,857,318 | -0.14% |
| 2024-12-18 | 56.28 | 57.40 | 55.93 | 56.78 | 56.78 | qfq | 4,149,696 | 235,237,936 | 1.01% |
| 2024-12-17 | 57.28 | 57.55 | 56.00 | 56.21 | 56.21 | qfq | 4,207,431 | 237,785,433 | -1.70% |
| 2024-12-16 | 57.54 | 58.17 | 56.78 | 57.18 | 57.18 | qfq | 4,555,511 | 261,194,306 | -0.99% |
| 2024-12-13 | 59.16 | 59.37 | 57.60 | 57.75 | 57.75 | qfq | 6,695,954 | 389,506,057 | -3.20% |
| 2024-12-12 | 59.84 | 59.96 | 58.55 | 59.66 | 59.66 | qfq | 4,297,229 | 254,601,088 | -0.28% |
| 2024-12-11 | 59.30 | 60.10 | 58.83 | 59.83 | 59.83 | qfq | 4,452,070 | 264,951,178 | 0.93% |
| 2024-12-10 | 60.42 | 61.00 | 58.90 | 59.28 | 59.28 | qfq | 7,459,807 | 447,568,385 | 2.00% |
| 2024-12-09 | 59.09 | 59.86 | 57.90 | 58.12 | 58.12 | qfq | 4,239,161 | 248,610,363 | -2.38% |
| 2024-12-06 | 58.50 | 59.72 | 57.51 | 59.54 | 59.54 | qfq | 5,952,513 | 349,797,045 | 1.76% |
| 2024-12-05 | 57.81 | 58.67 | 57.45 | 58.51 | 58.51 | qfq | 4,719,873 | 274,363,313 | 1.40% |
| 2024-12-04 | 60.01 | 60.48 | 57.57 | 57.70 | 57.70 | qfq | 7,275,776 | 430,933,561 | -2.19% |
| 2024-12-03 | 60.59 | 60.93 | 58.15 | 58.99 | 58.99 | qfq | 6,632,120 | 392,392,952 | -2.33% |
| 2024-12-02 | 59.45 | 60.43 | 59.30 | 60.40 | 60.40 | qfq | 6,776,853 | 406,562,379 | 0.58% |
| 2024-11-29 | 58.75 | 60.93 | 57.58 | 60.05 | 60.05 | qfq | 8,420,768 | 499,651,118 | 2.30% |
| 2024-11-28 | 58.70 | 60.35 | 58.13 | 58.70 | 58.70 | qfq | 7,023,832 | 414,660,903 | 0.07% |
| 2024-11-27 | 58.00 | 59.60 | 57.37 | 58.66 | 58.66 | qfq | 9,564,980 | 557,161,570 | 0.34% |
| 2024-11-26 | 59.03 | 59.58 | 58.18 | 58.46 | 58.46 | qfq | 3,195,878 | 187,910,664 | -1.00% |
| 2024-11-25 | 58.90 | 59.59 | 57.63 | 59.05 | 59.05 | qfq | 4,730,737 | 276,469,481 | 0.07% |
| 2024-11-22 | 61.57 | 62.88 | 59.00 | 59.01 | 59.01 | qfq | 6,887,378 | 419,304,173 | -4.70% |
| 2024-11-21 | 62.50 | 62.87 | 61.15 | 61.92 | 61.92 | qfq | 6,239,714 | 387,061,995 | -1.79% |
| 2024-11-20 | 63.01 | 63.83 | 62.19 | 63.05 | 63.05 | qfq | 6,126,751 | 385,712,048 | -0.17% |
| 2024-11-19 | 61.18 | 63.27 | 60.06 | 63.16 | 63.16 | qfq | 6,928,538 | 426,945,573 | 4.14% |
| 2024-11-18 | 65.26 | 65.40 | 60.27 | 60.65 | 60.65 | qfq | 9,022,689 | 559,223,422 | -5.26% |
| 2024-11-15 | 65.20 | 67.80 | 64.00 | 64.02 | 64.02 | qfq | 8,744,580 | 575,200,861 | -2.33% |
| 2024-11-14 | 66.46 | 68.70 | 65.36 | 65.55 | 65.55 | qfq | 11,037,709 | 741,516,513 | -1.01% |
| 2024-11-13 | 65.20 | 66.69 | 64.81 | 66.22 | 66.22 | qfq | 9,129,830 | 599,447,635 | 0.64% |
| 2024-11-12 | 71.17 | 71.18 | 65.03 | 65.80 | 65.80 | qfq | 17,011,862 | 1,152,514,178 | -5.89% |
| 2024-11-11 | 66.77 | 70.55 | 66.01 | 69.92 | 69.92 | qfq | 16,769,572 | 1,161,800,980 | 4.81% |
| 2024-11-08 | 66.99 | 69.88 | 65.28 | 66.71 | 66.71 | qfq | 16,745,435 | 1,128,440,647 | 1.08% |
| 2024-11-07 | 65.00 | 68.40 | 64.04 | 66.00 | 66.00 | qfq | 15,663,896 | 1,029,813,289 | 1.49% |
| 2024-11-06 | 62.98 | 67.69 | 62.90 | 65.03 | 65.03 | qfq | 20,555,951 | 1,343,245,645 | 8.15% |
| 2024-11-05 | 57.50 | 60.28 | 56.83 | 60.13 | 60.13 | qfq | 12,578,218 | 739,933,908 | 5.29% |
| 2024-11-04 | 57.01 | 57.40 | 56.01 | 57.11 | 57.11 | qfq | 7,574,179 | 429,307,960 | 0.63% |
| 2024-11-01 | 58.82 | 59.74 | 56.70 | 56.75 | 56.75 | qfq | 7,812,208 | 451,314,295 | -4.06% |
| 2024-10-31 | 58.56 | 59.88 | 56.81 | 59.15 | 59.15 | qfq | 8,816,613 | 515,693,342 | 1.01% |
| 2024-10-30 | 62.50 | 62.50 | 57.85 | 58.56 | 58.56 | qfq | 11,508,262 | 678,393,152 | -6.68% |
| 2024-10-29 | 62.98 | 63.53 | 62.00 | 62.75 | 62.75 | qfq | 5,212,830 | 327,473,658 | 0.21% |
| 2024-10-28 | 64.50 | 64.50 | 62.31 | 62.62 | 62.62 | qfq | 5,279,024 | 332,114,680 | -2.75% |
| 2024-10-25 | 64.00 | 65.49 | 63.35 | 64.39 | 64.39 | qfq | 5,419,297 | 349,055,809 | 0.74% |
| 2024-10-24 | 64.46 | 64.86 | 63.08 | 63.92 | 63.92 | qfq | 4,498,442 | 287,401,162 | -1.36% |
| 2024-10-23 | 64.18 | 66.58 | 63.29 | 64.80 | 64.80 | qfq | 6,814,839 | 442,159,575 | 1.09% |
| 2024-10-22 | 63.24 | 65.50 | 61.96 | 64.10 | 64.10 | qfq | 8,711,261 | 556,192,419 | 0.91% |
| 2024-10-21 | 63.80 | 66.97 | 62.66 | 63.52 | 63.52 | qfq | 12,832,737 | 829,918,755 | 1.47% |
| 2024-10-18 | 57.70 | 65.80 | 57.25 | 62.60 | 62.60 | qfq | 10,621,648 | 651,757,952 | 8.30% |
| 2024-10-17 | 57.20 | 59.15 | 56.59 | 57.80 | 57.80 | qfq | 6,233,238 | 360,850,709 | 2.43% |
| 2024-10-16 | 57.00 | 58.13 | 56.00 | 56.43 | 56.43 | qfq | 4,460,150 | 253,732,101 | -3.46% |
| 2024-10-15 | 59.47 | 61.73 | 58.30 | 58.45 | 58.45 | qfq | 6,383,079 | 383,201,605 | -2.14% |
| 2024-10-14 | 59.58 | 60.51 | 55.87 | 59.73 | 59.73 | qfq | 7,460,903 | 435,487,119 | 1.81% |
| 2024-10-11 | 61.06 | 62.12 | 57.20 | 58.67 | 58.67 | qfq | 7,630,768 | 452,707,947 | -5.83% |
| 2024-10-10 | 66.50 | 67.78 | 62.28 | 62.30 | 62.30 | qfq | 9,542,753 | 615,881,798 | -5.41% |
| 2024-10-09 | 66.96 | 73.20 | 63.49 | 65.86 | 65.86 | qfq | 20,670,801 | 1,409,374,976 | -12.87% |
| 2024-10-08 | 75.59 | 75.59 | 72.02 | 75.59 | 75.59 | qfq | 17,858,031 | 1,336,581,838 | 20.00% |
| 2024-09-30 | 56.09 | 63.00 | 56.01 | 62.99 | 62.99 | qfq | 9,392,992 | 560,685,640 | 18.63% |
| 2024-09-27 | 50.50 | 53.88 | 50.38 | 53.10 | 53.10 | qfq | 3,371,618 | 175,874,362 | 6.84% |
| 2024-09-26 | 47.81 | 49.78 | 47.77 | 49.70 | 49.70 | qfq | 3,661,245 | 178,396,293 | 4.04% |
| 2024-09-25 | 48.06 | 49.21 | 47.76 | 47.77 | 47.77 | qfq | 2,866,008 | 138,994,155 | -0.19% |
| 2024-09-24 | 46.13 | 47.88 | 45.81 | 47.86 | 47.86 | qfq | 2,986,808 | 140,329,244 | 4.32% |
| 2024-09-23 | 46.10 | 46.31 | 44.77 | 45.88 | 45.88 | qfq | 2,212,134 | 100,848,946 | 0.00% |
| 2024-09-20 | 46.28 | 46.49 | 44.54 | 45.88 | 45.88 | qfq | 2,776,689 | 126,319,855 | -0.82% |
| 2024-09-19 | 47.68 | 48.06 | 46.02 | 46.26 | 46.26 | qfq | 2,952,380 | 138,615,467 | -2.36% |
| 2024-09-18 | 47.79 | 48.22 | 46.85 | 47.38 | 47.38 | qfq | 1,409,192 | 66,564,557 | -0.84% |
| 2024-09-13 | 48.40 | 48.97 | 47.52 | 47.78 | 47.78 | qfq | 1,595,133 | 76,809,032 | -1.38% |
| 2024-09-12 | 49.20 | 50.10 | 48.39 | 48.45 | 48.45 | qfq | 1,276,438 | 62,624,408 | -1.52% |
| 2024-09-11 | 48.34 | 49.43 | 48.11 | 49.20 | 49.20 | qfq | 1,835,159 | 89,745,223 | 1.61% |
| 2024-09-10 | 48.01 | 48.85 | 47.28 | 48.42 | 48.42 | qfq | 1,211,978 | 58,202,120 | 0.98% |
| 2024-09-09 | 47.96 | 48.83 | 47.58 | 47.95 | 47.95 | qfq | 1,290,041 | 62,029,845 | -0.42% |
| 2024-09-06 | 48.67 | 48.99 | 47.88 | 48.15 | 48.15 | qfq | 1,479,178 | 71,543,626 | -0.58% |
| 2024-09-05 | 49.31 | 49.77 | 48.01 | 48.43 | 48.43 | qfq | 2,179,884 | 106,282,208 | -1.78% |
| 2024-09-04 | 48.53 | 49.81 | 48.38 | 49.31 | 49.31 | qfq | 2,123,846 | 104,431,176 | 0.31% |
| 2024-09-03 | 47.05 | 49.60 | 46.82 | 49.16 | 49.16 | qfq | 3,379,579 | 165,347,860 | 4.55% |
| 2024-09-02 | 48.77 | 48.94 | 47.00 | 47.02 | 47.02 | qfq | 2,895,943 | 139,018,054 | -3.63% |
| 2024-08-30 | 47.22 | 49.44 | 47.11 | 48.79 | 48.79 | qfq | 3,025,933 | 147,769,435 | 3.22% |
| 2024-08-29 | 46.85 | 47.96 | 46.51 | 47.27 | 47.27 | qfq | 1,930,087 | 91,190,603 | 0.90% |
| 2024-08-28 | 46.30 | 47.60 | 46.05 | 46.85 | 46.85 | qfq | 1,894,925 | 88,593,345 | 1.19% |
| 2024-08-27 | 46.30 | 46.94 | 45.99 | 46.30 | 46.30 | qfq | 1,445,694 | 66,993,948 | -1.00% |
| 2024-08-26 | 47.41 | 47.83 | 46.60 | 46.77 | 46.77 | qfq | 1,529,804 | 71,930,829 | -1.02% |
| 2024-08-23 | 47.38 | 47.49 | 46.50 | 47.25 | 47.25 | qfq | 1,947,186 | 91,495,436 | -0.55% |
| 2024-08-22 | 48.10 | 48.48 | 47.27 | 47.51 | 47.51 | qfq | 1,563,282 | 74,507,637 | -1.10% |
| 2024-08-21 | 48.25 | 48.72 | 47.86 | 48.04 | 48.04 | qfq | 1,245,794 | 60,044,176 | -0.46% |
| 2024-08-20 | 49.55 | 49.76 | 47.90 | 48.26 | 48.26 | qfq | 2,004,033 | 97,518,575 | -2.43% |
| 2024-08-19 | 49.40 | 50.03 | 48.91 | 49.46 | 49.46 | qfq | 1,190,514 | 59,031,888 | 0.55% |
| 2024-08-16 | 49.63 | 50.11 | 49.10 | 49.19 | 49.19 | qfq | 1,541,560 | 76,338,975 | -0.81% |
| 2024-08-15 | 49.50 | 50.56 | 49.14 | 49.59 | 49.59 | qfq | 2,194,818 | 109,223,838 | -0.02% |
| 2024-08-14 | 51.30 | 51.67 | 49.56 | 49.60 | 49.60 | qfq | 2,016,893 | 101,380,844 | -3.31% |
| 2024-08-13 | 51.37 | 51.85 | 50.69 | 51.30 | 51.30 | qfq | 1,846,058 | 94,620,459 | -0.33% |
| 2024-08-12 | 50.98 | 51.56 | 50.56 | 51.47 | 51.47 | qfq | 1,712,996 | 87,596,913 | 0.92% |
| 2024-08-09 | 51.80 | 52.27 | 51.00 | 51.00 | 51.00 | qfq | 2,500,919 | 128,708,825 | -0.25% |
| 2024-08-08 | 50.00 | 51.68 | 49.11 | 51.13 | 51.13 | qfq | 3,324,086 | 168,233,200 | 1.65% |
| 2024-08-07 | 51.04 | 51.37 | 49.88 | 50.30 | 50.30 | qfq | 2,834,095 | 142,887,888 | -1.70% |
| 2024-08-06 | 52.18 | 52.55 | 50.20 | 51.17 | 51.17 | qfq | 3,093,338 | 157,670,924 | -0.31% |
| 2024-08-05 | 52.77 | 53.26 | 51.26 | 51.33 | 51.33 | qfq | 3,953,497 | 205,675,311 | -3.13% |
| 2024-08-02 | 54.01 | 54.90 | 52.80 | 52.99 | 52.99 | qfq | 3,755,808 | 201,665,285 | -2.95% |
| 2024-08-01 | 54.00 | 55.48 | 53.18 | 54.60 | 54.60 | qfq | 5,740,967 | 311,710,256 | 0.92% |
| 2024-07-31 | 51.00 | 54.19 | 50.22 | 54.10 | 54.10 | qfq | 5,299,040 | 280,061,764 | 5.89% |
| 2024-07-30 | 50.70 | 51.49 | 49.80 | 51.09 | 51.09 | qfq | 3,164,864 | 159,941,351 | -0.10% |
| 2024-07-29 | 52.14 | 53.08 | 50.96 | 51.14 | 51.14 | qfq | 3,525,499 | 182,332,521 | -2.14% |
| 2024-07-26 | 50.96 | 53.39 | 50.96 | 52.26 | 52.26 | qfq | 4,429,903 | 231,794,412 | 2.11% |
| 2024-07-25 | 51.00 | 52.98 | 50.64 | 51.18 | 51.18 | qfq | 3,618,403 | 187,140,192 | -0.72% |
| 2024-07-24 | 52.78 | 53.37 | 51.36 | 51.55 | 51.55 | qfq | 5,091,829 | 266,130,772 | -2.01% |
| 2024-07-23 | 54.82 | 54.82 | 52.36 | 52.61 | 52.61 | qfq | 6,922,110 | 371,226,322 | -4.01% |
| 2024-07-22 | 51.40 | 56.44 | 51.33 | 54.81 | 54.81 | qfq | 13,994,652 | 766,657,304 | 7.39% |
| 2024-07-19 | 47.70 | 51.28 | 47.48 | 51.04 | 51.04 | qfq | 7,685,947 | 384,587,703 | 6.42% |
| 2024-07-18 | 48.20 | 48.48 | 46.46 | 47.96 | 47.96 | qfq | 3,578,271 | 169,839,534 | -1.34% |
| 2024-07-17 | 48.38 | 49.36 | 47.89 | 48.61 | 48.61 | qfq | 3,912,910 | 190,913,663 | 0.08% |
| 2024-07-16 | 47.90 | 49.08 | 47.47 | 48.57 | 48.57 | qfq | 4,045,022 | 195,405,263 | 1.21% |
| 2024-07-15 | 49.08 | 50.29 | 47.90 | 47.99 | 47.99 | qfq | 5,334,030 | 261,756,497 | 0.21% |
| 2024-07-12 | 47.40 | 47.94 | 47.05 | 47.89 | 47.89 | qfq | 3,192,850 | 151,571,249 | 0.29% |
| 2024-07-11 | 49.20 | 49.37 | 47.20 | 47.75 | 47.75 | qfq | 4,697,727 | 226,167,552 | -1.30% |
| 2024-07-10 | 47.00 | 48.82 | 47.00 | 48.38 | 48.38 | qfq | 3,362,529 | 162,049,836 | 2.39% |
| 2024-07-09 | 44.47 | 47.66 | 44.30 | 47.25 | 47.25 | qfq | 3,812,198 | 176,384,781 | 4.95% |
| 2024-07-08 | 45.69 | 46.10 | 44.69 | 45.02 | 45.02 | qfq | 2,785,739 | 126,426,738 | -1.14% |
| 2024-07-05 | 46.10 | 46.49 | 45.20 | 45.54 | 45.54 | qfq | 2,639,083 | 120,312,995 | -1.00% |
| 2024-07-04 | 48.20 | 48.26 | 45.89 | 46.00 | 46.00 | qfq | 2,989,042 | 140,239,450 | -4.07% |
| 2024-07-03 | 47.30 | 48.70 | 46.78 | 47.95 | 47.95 | qfq | 2,928,963 | 140,065,818 | 0.86% |
| 2024-07-02 | 47.50 | 48.11 | 47.10 | 47.54 | 47.54 | qfq | 2,816,610 | 134,115,823 | -0.02% |
| 2024-07-01 | 46.92 | 48.17 | 46.82 | 47.55 | 47.55 | qfq | 3,174,077 | 150,658,665 | 1.34% |
| 2024-06-28 | 46.55 | 48.05 | 46.51 | 46.92 | 46.92 | qfq | 3,107,102 | 147,373,916 | 0.06% |
| 2024-06-27 | 48.90 | 48.90 | 46.81 | 46.89 | 46.89 | qfq | 3,218,106 | 152,779,715 | -4.27% |
| 2024-06-26 | 48.21 | 49.11 | 47.07 | 48.98 | 48.98 | qfq | 3,187,387 | 153,693,611 | 2.30% |
| 2024-06-25 | 49.91 | 50.56 | 47.51 | 47.88 | 47.88 | qfq | 4,003,459 | 195,518,004 | -4.43% |
| 2024-06-24 | 52.46 | 53.48 | 50.00 | 50.10 | 50.10 | qfq | 4,391,870 | 225,853,755 | -5.31% |
| 2024-06-21 | 53.00 | 53.29 | 51.53 | 52.91 | 52.91 | qfq | 3,497,593 | 183,768,591 | -0.92% |
| 2024-06-20 | 52.44 | 55.20 | 52.44 | 53.40 | 53.40 | qfq | 7,260,808 | 392,488,654 | 1.44% |
| 2024-06-19 | 53.26 | 53.53 | 51.58 | 52.64 | 52.64 | qfq | 3,789,744 | 198,872,329 | -1.16% |
| 2024-06-18 | 53.69 | 54.66 | 53.02 | 53.26 | 53.26 | qfq | 4,082,574 | 219,219,975 | -0.13% |
| 2024-06-17 | 52.91 | 53.87 | 52.41 | 53.33 | 53.33 | qfq | 3,729,393 | 198,623,855 | 0.30% |
| 2024-06-14 | 52.57 | 53.52 | 52.34 | 53.17 | 53.17 | qfq | 4,490,888 | 237,636,056 | 0.13% |
| 2024-06-13 | 52.70 | 53.89 | 52.12 | 53.10 | 53.10 | qfq | 5,550,927 | 294,030,595 | 1.47% |
| 2024-06-12 | 52.76 | 53.38 | 52.01 | 52.33 | 52.33 | qfq | 3,735,966 | 195,554,819 | -1.19% |
| 2024-06-11 | 49.20 | 53.18 | 48.75 | 52.96 | 52.96 | qfq | 7,163,212 | 369,803,722 | 8.08% |
| 2024-06-07 | 50.06 | 50.46 | 48.66 | 49.00 | 49.00 | qfq | 3,035,422 | 150,087,383 | -1.98% |
| 2024-06-06 | 50.30 | 51.66 | 49.78 | 49.99 | 49.99 | qfq | 3,299,929 | 166,664,381 | -0.48% |
| 2024-06-05 | 50.50 | 51.51 | 50.01 | 50.23 | 50.23 | qfq | 2,623,072 | 133,181,735 | -0.14% |
| 2024-06-04 | 50.30 | 50.70 | 49.26 | 50.30 | 50.30 | qfq | 2,855,123 | 142,710,346 | 0.00% |
| 2024-06-03 | 50.82 | 51.98 | 49.60 | 50.30 | 50.30 | qfq | 3,916,181 | 198,667,963 | -0.42% |
| 2024-05-31 | 50.46 | 51.38 | 50.00 | 50.51 | 50.51 | qfq | 2,199,247 | 111,680,947 | 0.10% |
| 2024-05-30 | 49.19 | 50.80 | 48.93 | 50.46 | 50.46 | qfq | 2,905,134 | 145,565,372 | 2.15% |
| 2024-05-29 | 50.40 | 51.31 | 49.20 | 49.40 | 49.40 | qfq | 3,357,134 | 167,633,892 | -2.95% |
| 2024-05-28 | 50.93 | 52.35 | 50.43 | 50.90 | 50.90 | qfq | 3,671,057 | 188,431,284 | -0.20% |
| 2024-05-27 | 49.00 | 51.19 | 47.69 | 51.00 | 51.00 | qfq | 4,034,078 | 198,821,603 | 4.19% |
| 2024-05-24 | 50.59 | 50.89 | 48.90 | 48.95 | 48.95 | qfq | 3,429,262 | 170,080,158 | -2.68% |
| 2024-05-23 | 52.00 | 52.00 | 50.07 | 50.30 | 50.30 | qfq | 2,912,449 | 147,869,546 | -3.29% |
| 2024-05-22 | 51.90 | 52.69 | 50.80 | 52.01 | 52.01 | qfq | 3,800,947 | 196,569,847 | 0.46% |
| 2024-05-21 | 52.90 | 53.70 | 51.68 | 51.77 | 51.77 | qfq | 3,544,228 | 185,852,657 | -2.08% |
| 2024-05-20 | 53.11 | 53.90 | 52.18 | 52.87 | 52.87 | qfq | 3,214,503 | 170,569,193 | -0.41% |
| 2024-05-17 | 52.20 | 53.09 | 51.82 | 53.09 | 53.09 | qfq | 2,713,018 | 142,225,095 | 1.39% |
| 2024-05-16 | 53.08 | 53.25 | 51.85 | 52.36 | 52.36 | qfq | 2,614,014 | 136,776,537 | -0.23% |
| 2024-05-15 | 54.00 | 54.00 | 52.28 | 52.48 | 52.48 | qfq | 2,951,566 | 156,064,877 | -2.00% |
| 2024-05-14 | 55.09 | 55.56 | 53.40 | 53.55 | 53.55 | qfq | 3,047,465 | 164,943,035 | -1.73% |
| 2024-05-13 | 55.61 | 55.78 | 54.44 | 54.49 | 54.49 | qfq | 3,205,729 | 176,300,027 | -2.50% |
| 2024-05-10 | 56.15 | 56.79 | 55.40 | 55.89 | 55.89 | qfq | 2,858,061 | 159,780,579 | -0.75% |
| 2024-05-09 | 56.00 | 56.95 | 55.88 | 56.31 | 56.31 | qfq | 3,333,355 | 188,466,712 | 0.28% |
| 2024-05-08 | 56.90 | 57.22 | 55.88 | 56.15 | 56.15 | qfq | 3,262,067 | 183,809,310 | -1.34% |
| 2024-05-07 | 56.27 | 57.70 | 56.18 | 56.91 | 56.91 | qfq | 3,729,786 | 212,361,019 | 0.51% |
| 2024-05-06 | 56.59 | 57.71 | 55.17 | 56.62 | 56.62 | qfq | 6,283,093 | 355,264,952 | 1.94% |
| 2024-04-30 | 55.05 | 55.86 | 54.51 | 55.54 | 55.54 | qfq | 5,453,836 | 300,897,831 | 0.29% |
| 2024-04-29 | 52.00 | 56.12 | 51.30 | 55.38 | 55.38 | qfq | 9,757,976 | 523,932,970 | 12.88% |
| 2024-04-26 | 46.80 | 49.06 | 46.80 | 49.06 | 49.06 | qfq | 3,239,566 | 156,413,908 | 4.18% |
| 2024-04-25 | 46.23 | 47.55 | 45.72 | 47.09 | 47.09 | qfq | 2,830,531 | 132,696,338 | 1.88% |
| 2024-04-24 | 45.00 | 46.27 | 44.88 | 46.22 | 46.22 | qfq | 2,291,538 | 104,297,937 | 2.30% |
| 2024-04-23 | 45.60 | 46.91 | 44.80 | 45.18 | 45.18 | qfq | 2,359,884 | 107,214,798 | -1.09% |
| 2024-04-22 | 44.28 | 45.79 | 43.31 | 45.68 | 45.68 | qfq | 2,502,447 | 112,605,293 | 1.76% |
| 2024-04-19 | 46.50 | 46.50 | 44.66 | 44.89 | 44.89 | qfq | 3,073,939 | 139,856,377 | -4.18% |
| 2024-04-18 | 47.74 | 47.74 | 46.47 | 46.85 | 46.85 | qfq | 2,882,548 | 135,443,031 | -1.39% |
| 2024-04-17 | 45.70 | 48.10 | 45.40 | 47.51 | 47.51 | qfq | 3,321,691 | 156,444,606 | 4.46% |
| 2024-04-16 | 46.35 | 48.24 | 45.30 | 45.48 | 45.48 | qfq | 4,108,678 | 191,732,846 | -2.24% |
| 2024-04-15 | 46.00 | 47.10 | 44.92 | 46.52 | 46.52 | qfq | 3,442,267 | 158,916,367 | 1.46% |
| 2024-04-12 | 46.45 | 46.74 | 45.61 | 45.85 | 45.85 | qfq | 2,263,382 | 104,474,638 | -0.35% |
| 2024-04-11 | 46.02 | 46.76 | 45.52 | 46.01 | 46.01 | qfq | 2,328,265 | 107,506,383 | -1.10% |
| 2024-04-10 | 47.83 | 47.83 | 46.20 | 46.52 | 46.52 | qfq | 1,663,176 | 77,812,646 | -2.84% |
| 2024-04-09 | 46.89 | 47.90 | 46.52 | 47.88 | 47.88 | qfq | 1,748,505 | 82,773,886 | 2.53% |
| 2024-04-08 | 47.90 | 48.21 | 46.70 | 46.70 | 46.70 | qfq | 2,160,863 | 102,063,913 | -3.11% |
| 2024-04-03 | 48.03 | 48.72 | 47.18 | 48.20 | 48.20 | qfq | 2,319,105 | 111,635,631 | -0.74% |
| 2024-04-02 | 49.82 | 49.82 | 48.15 | 48.56 | 48.56 | qfq | 2,144,674 | 104,152,625 | -1.60% |
| 2024-04-01 | 48.46 | 49.87 | 48.46 | 49.35 | 49.35 | qfq | 2,870,681 | 141,351,335 | 2.39% |
| 2024-03-29 | 47.60 | 48.47 | 46.50 | 48.20 | 48.20 | qfq | 2,648,443 | 125,751,950 | 2.49% |
| 2024-03-28 | 47.16 | 48.11 | 46.80 | 47.03 | 47.03 | qfq | 3,047,506 | 144,469,088 | 0.00% |
| 2024-03-27 | 48.68 | 49.12 | 47.03 | 47.03 | 47.03 | qfq | 2,616,788 | 125,529,421 | -4.02% |
| 2024-03-26 | 50.99 | 51.00 | 48.88 | 49.00 | 49.00 | qfq | 3,505,458 | 173,780,467 | -3.33% |
| 2024-03-25 | 51.89 | 52.10 | 50.24 | 50.69 | 50.69 | qfq | 3,727,403 | 190,571,134 | -2.48% |
| 2024-03-22 | 53.97 | 54.03 | 51.83 | 51.98 | 51.98 | qfq | 3,398,596 | 178,753,374 | -3.20% |
| 2024-03-21 | 54.91 | 56.06 | 53.33 | 53.70 | 53.70 | qfq | 3,217,920 | 175,408,821 | -1.03% |
| 2024-03-20 | 54.48 | 54.95 | 53.30 | 54.26 | 54.26 | qfq | 2,516,097 | 136,018,431 | -0.39% |
| 2024-03-19 | 55.68 | 55.87 | 54.41 | 54.47 | 54.47 | qfq | 2,774,618 | 153,055,268 | -1.86% |
| 2024-03-18 | 54.60 | 55.78 | 54.58 | 55.50 | 55.50 | qfq | 3,234,117 | 178,224,504 | 2.04% |
| 2024-03-15 | 53.06 | 54.76 | 52.65 | 54.39 | 54.39 | qfq | 3,499,018 | 187,750,407 | 2.58% |
| 2024-03-14 | 54.00 | 54.52 | 52.62 | 53.02 | 53.02 | qfq | 3,002,000 | 160,151,225 | -2.27% |
| 2024-03-13 | 55.49 | 55.63 | 54.08 | 54.25 | 54.25 | qfq | 2,629,501 | 144,366,513 | -1.20% |
| 2024-03-12 | 55.55 | 57.20 | 54.45 | 54.91 | 54.91 | qfq | 3,996,559 | 222,578,047 | -1.35% |
| 2024-03-11 | 53.43 | 55.80 | 53.30 | 55.66 | 55.66 | qfq | 3,216,387 | 175,714,592 | 2.69% |
| 2024-03-08 | 53.31 | 54.80 | 53.31 | 54.20 | 54.20 | qfq | 2,537,200 | 136,867,734 | 1.78% |
| 2024-03-07 | 55.00 | 55.59 | 53.20 | 53.25 | 53.25 | qfq | 2,848,642 | 154,107,272 | -2.22% |
| 2024-03-06 | 55.00 | 55.89 | 53.58 | 54.46 | 54.46 | qfq | 2,716,501 | 148,291,269 | -0.98% |
| 2024-03-05 | 56.34 | 56.78 | 54.56 | 55.00 | 55.00 | qfq | 3,704,898 | 205,278,328 | -3.36% |
| 2024-03-04 | 57.31 | 57.78 | 55.73 | 56.91 | 56.91 | qfq | 3,869,892 | 218,977,704 | -1.13% |
| 2024-03-01 | 55.83 | 58.39 | 55.43 | 57.56 | 57.56 | qfq | 4,878,701 | 279,585,549 | 3.15% |
| 2024-02-29 | 52.86 | 55.97 | 52.86 | 55.80 | 55.80 | qfq | 4,282,434 | 235,411,442 | 5.28% |
| 2024-02-28 | 57.10 | 58.41 | 52.99 | 53.00 | 53.00 | qfq | 5,349,860 | 298,710,986 | -6.69% |
| 2024-02-27 | 54.60 | 56.88 | 54.14 | 56.80 | 56.80 | qfq | 4,216,542 | 235,622,332 | 3.27% |
| 2024-02-26 | 54.00 | 56.08 | 52.81 | 55.00 | 55.00 | qfq | 4,394,266 | 239,919,076 | 2.23% |
| 2024-02-23 | 53.50 | 54.11 | 52.31 | 53.80 | 53.80 | qfq | 2,951,064 | 157,156,438 | 0.56% |
| 2024-02-22 | 53.83 | 54.78 | 53.00 | 53.50 | 53.50 | qfq | 3,575,135 | 192,303,032 | -0.72% |
| 2024-02-21 | 53.30 | 55.65 | 52.80 | 53.89 | 53.89 | qfq | 3,535,682 | 191,514,651 | -0.39% |
| 2024-02-20 | 53.30 | 54.48 | 52.38 | 54.10 | 54.10 | qfq | 2,959,608 | 157,761,727 | 0.45% |
| 2024-02-19 | 55.90 | 55.90 | 52.40 | 53.86 | 53.86 | qfq | 4,429,838 | 236,704,073 | 0.20% |
| 2024-02-08 | 51.65 | 57.17 | 51.62 | 53.75 | 53.75 | qfq | 5,546,218 | 304,037,952 | 4.17% |
| 2024-02-07 | 48.60 | 52.27 | 48.46 | 51.60 | 51.60 | qfq | 6,542,967 | 334,672,705 | 5.98% |
| 2024-02-06 | 41.18 | 48.79 | 41.04 | 48.69 | 48.69 | qfq | 5,519,015 | 251,698,801 | 14.30% |
| 2024-02-05 | 45.15 | 45.15 | 40.88 | 42.60 | 42.60 | qfq | 4,751,313 | 203,138,789 | -5.35% |
| 2024-02-02 | 48.68 | 48.84 | 43.94 | 45.01 | 45.01 | qfq | 4,343,336 | 199,563,973 | -7.54% |
| 2024-02-01 | 49.50 | 49.85 | 47.51 | 48.68 | 48.68 | qfq | 2,915,842 | 142,184,438 | -0.51% |
| 2024-01-31 | 50.83 | 51.50 | 48.93 | 48.93 | 48.93 | qfq | 3,677,286 | 183,273,899 | -4.53% |
| 2024-01-30 | 52.57 | 54.29 | 50.99 | 51.25 | 51.25 | qfq | 2,610,239 | 137,217,372 | -2.18% |
| 2024-01-29 | 53.13 | 55.04 | 52.39 | 52.39 | 52.39 | qfq | 2,613,843 | 139,794,884 | -1.00% |
| 2024-01-26 | 56.48 | 56.48 | 52.91 | 52.92 | 52.92 | qfq | 3,652,908 | 197,080,556 | -6.50% |
| 2024-01-25 | 55.05 | 57.30 | 54.08 | 56.60 | 56.60 | qfq | 2,916,240 | 162,928,857 | 2.17% |
| 2024-01-24 | 56.53 | 57.30 | 53.72 | 55.40 | 55.40 | qfq | 2,779,325 | 153,134,634 | -1.69% |
| 2024-01-23 | 54.60 | 57.05 | 54.00 | 56.35 | 56.35 | qfq | 2,446,899 | 136,937,123 | 3.26% |
| 2024-01-22 | 57.41 | 58.14 | 54.17 | 54.57 | 54.57 | qfq | 2,426,103 | 136,036,811 | -5.83% |
| 2024-01-19 | 58.55 | 59.70 | 57.74 | 57.95 | 57.95 | qfq | 1,530,938 | 89,811,074 | -0.91% |
| 2024-01-18 | 57.83 | 58.69 | 56.99 | 58.48 | 58.48 | qfq | 2,226,968 | 128,663,517 | 1.12% |
| 2024-01-17 | 60.49 | 60.49 | 57.83 | 57.83 | 57.83 | qfq | 2,774,722 | 163,127,319 | -4.38% |
| 2024-01-16 | 60.63 | 61.37 | 59.67 | 60.48 | 60.48 | qfq | 1,696,840 | 102,423,136 | -0.03% |
| 2024-01-15 | 60.33 | 61.79 | 59.22 | 60.50 | 60.50 | qfq | 2,685,998 | 163,151,253 | 0.17% |
| 2024-01-12 | 60.01 | 62.08 | 59.47 | 60.40 | 60.40 | qfq | 1,873,283 | 114,105,944 | 0.17% |
| 2024-01-11 | 60.35 | 61.22 | 59.88 | 60.30 | 60.30 | qfq | 2,716,426 | 164,283,357 | -0.50% |
| 2024-01-10 | 59.50 | 62.10 | 59.01 | 60.60 | 60.60 | qfq | 3,740,024 | 228,108,687 | 1.15% |
| 2024-01-09 | 61.39 | 62.50 | 59.78 | 59.91 | 59.91 | qfq | 2,385,640 | 144,550,625 | -1.48% |
| 2024-01-08 | 62.33 | 62.46 | 60.80 | 60.81 | 60.81 | qfq | 2,550,721 | 156,636,138 | -2.69% |
| 2024-01-05 | 64.88 | 65.31 | 62.10 | 62.49 | 62.49 | qfq | 3,264,592 | 206,905,210 | -4.16% |
| 2024-01-04 | 64.88 | 65.50 | 64.01 | 65.20 | 65.20 | qfq | 1,813,129 | 117,811,701 | 0.49% |
| 2024-01-03 | 65.36 | 66.37 | 64.38 | 64.88 | 64.88 | qfq | 2,244,889 | 146,451,600 | -1.29% |
| 2024-01-02 | 66.02 | 66.55 | 64.79 | 65.73 | 65.73 | qfq | 2,033,467 | 133,402,641 | -0.51% |
| 2023-12-29 | 65.28 | 67.50 | 65.23 | 66.07 | 66.07 | qfq | 3,700,513 | 246,300,652 | 1.21% |
| 2023-12-28 | 65.15 | 67.23 | 64.66 | 65.28 | 65.28 | qfq | 3,555,005 | 233,860,245 | -0.27% |
| 2023-12-27 | 64.61 | 65.88 | 64.39 | 65.46 | 65.46 | qfq | 2,089,801 | 136,805,405 | 1.33% |
| 2023-12-26 | 65.51 | 65.74 | 64.50 | 64.60 | 64.60 | qfq | 1,706,622 | 110,753,636 | -1.70% |
| 2023-12-25 | 65.34 | 67.09 | 65.00 | 65.72 | 65.72 | qfq | 2,643,187 | 174,953,963 | 0.58% |
| 2023-12-22 | 67.95 | 67.98 | 64.95 | 65.34 | 65.34 | qfq | 4,179,683 | 275,701,747 | -3.40% |
| 2023-12-21 | 67.30 | 68.98 | 67.02 | 67.64 | 67.64 | qfq | 2,192,345 | 148,999,652 | 0.58% |
| 2023-12-20 | 68.07 | 68.07 | 66.88 | 67.25 | 67.25 | qfq | 1,939,780 | 130,862,969 | -0.65% |
| 2023-12-19 | 67.66 | 68.13 | 66.67 | 67.69 | 67.69 | qfq | 2,983,819 | 200,714,084 | -0.57% |
| 2023-12-18 | 69.04 | 69.35 | 67.12 | 68.08 | 68.08 | qfq | 4,028,605 | 273,947,529 | -2.01% |
| 2023-12-15 | 72.97 | 72.98 | 69.19 | 69.48 | 69.48 | qfq | 3,728,477 | 261,990,433 | -3.50% |
| 2023-12-14 | 72.24 | 73.36 | 71.66 | 72.00 | 72.00 | qfq | 1,974,383 | 143,249,449 | 0.29% |
| 2023-12-13 | 72.30 | 73.38 | 71.54 | 71.79 | 71.79 | qfq | 1,916,254 | 138,846,143 | -1.13% |
| 2023-12-12 | 72.78 | 73.88 | 72.19 | 72.61 | 72.61 | qfq | 2,806,806 | 204,702,452 | -0.01% |
| 2023-12-11 | 70.60 | 73.20 | 70.28 | 72.62 | 72.62 | qfq | 4,340,252 | 314,125,692 | 2.86% |
| 2023-12-08 | 70.99 | 72.31 | 70.15 | 70.60 | 70.60 | qfq | 7,154,425 | 507,347,926 | 0.34% |
| 2023-12-07 | 72.09 | 73.23 | 69.23 | 70.36 | 70.36 | qfq | 5,802,619 | 409,421,137 | -2.58% |
| 2023-12-06 | 70.87 | 72.85 | 70.30 | 72.22 | 72.22 | qfq | 3,876,366 | 278,960,327 | 1.23% |
| 2023-12-05 | 71.28 | 73.28 | 70.85 | 71.34 | 71.34 | qfq | 4,287,746 | 308,587,519 | -0.31% |
| 2023-12-04 | 73.20 | 73.68 | 71.40 | 71.56 | 71.56 | qfq | 3,659,077 | 264,726,227 | -2.29% |
| 2023-12-01 | 73.05 | 75.16 | 72.30 | 73.24 | 73.24 | qfq | 3,567,513 | 262,098,870 | 0.47% |
| 2023-11-30 | 73.82 | 75.40 | 72.20 | 72.90 | 72.90 | qfq | 4,757,475 | 351,076,847 | -2.08% |
| 2023-11-29 | 71.98 | 76.70 | 71.55 | 74.45 | 74.45 | qfq | 8,026,968 | 599,653,770 | 5.16% |
| 2023-11-28 | 71.80 | 73.52 | 69.90 | 70.80 | 70.80 | qfq | 5,097,586 | 364,134,474 | -0.67% |
| 2023-11-27 | 68.00 | 72.40 | 67.15 | 71.28 | 71.28 | qfq | 6,993,747 | 496,692,432 | 4.76% |
| 2023-11-24 | 69.00 | 70.57 | 67.51 | 68.04 | 68.04 | qfq | 2,403,602 | 165,571,003 | -1.93% |
| 2023-11-23 | 67.57 | 70.63 | 66.68 | 69.38 | 69.38 | qfq | 3,655,343 | 251,322,527 | 2.13% |
| 2023-11-22 | 68.08 | 69.50 | 67.30 | 67.93 | 67.93 | qfq | 2,915,990 | 199,568,205 | -1.31% |
| 2023-11-21 | 66.00 | 70.75 | 65.18 | 68.83 | 68.83 | qfq | 6,462,999 | 444,555,642 | 4.92% |
| 2023-11-20 | 64.00 | 66.38 | 63.52 | 65.60 | 65.60 | qfq | 3,727,539 | 243,572,511 | 3.40% |
| 2023-11-17 | 64.60 | 64.70 | 63.26 | 63.44 | 63.44 | qfq | 2,088,290 | 133,459,684 | -0.25% |
| 2023-11-16 | 64.50 | 64.75 | 63.50 | 63.60 | 63.60 | qfq | 2,458,247 | 157,438,446 | -0.64% |
| 2023-11-15 | 65.99 | 66.51 | 63.85 | 64.01 | 64.01 | qfq | 3,412,740 | 220,450,437 | -2.27% |
| 2023-11-14 | 65.87 | 67.31 | 64.80 | 65.50 | 65.50 | qfq | 3,156,229 | 207,538,565 | -1.06% |
| 2023-11-13 | 65.90 | 67.00 | 63.60 | 66.20 | 66.20 | qfq | 4,700,607 | 305,530,987 | 1.58% |
| 2023-11-10 | 64.51 | 67.40 | 64.51 | 65.17 | 65.17 | qfq | 4,474,994 | 295,854,958 | 1.61% |
| 2023-11-09 | 64.50 | 64.85 | 63.23 | 64.14 | 64.14 | qfq | 2,451,321 | 157,075,742 | 0.16% |
| 2023-11-08 | 64.49 | 64.96 | 63.26 | 64.04 | 64.04 | qfq | 3,150,992 | 201,863,201 | -0.30% |
| 2023-11-07 | 64.10 | 64.93 | 63.46 | 64.23 | 64.23 | qfq | 3,109,513 | 199,587,130 | 0.52% |
| 2023-11-06 | 62.65 | 64.56 | 62.65 | 63.90 | 63.90 | qfq | 4,357,313 | 278,487,406 | 2.35% |
| 2023-11-03 | 60.55 | 63.02 | 60.03 | 62.43 | 62.43 | qfq | 4,561,534 | 282,003,333 | 3.10% |
| 2023-11-02 | 61.33 | 61.88 | 59.81 | 60.55 | 60.55 | qfq | 3,241,619 | 196,773,522 | -0.72% |
| 2023-11-01 | 61.98 | 62.73 | 60.50 | 60.99 | 60.99 | qfq | 4,630,215 | 285,526,514 | 0.48% |
| 2023-10-31 | 61.32 | 61.51 | 59.31 | 60.70 | 60.70 | qfq | 5,769,629 | 350,863,118 | 0.88% |
| 2023-10-30 | 59.00 | 60.96 | 58.30 | 60.17 | 60.17 | qfq | 9,238,762 | 554,141,182 | 7.03% |
| 2023-10-27 | 52.00 | 56.59 | 52.00 | 56.22 | 56.22 | qfq | 5,136,315 | 281,766,767 | 7.80% |
| 2023-10-26 | 51.55 | 52.47 | 50.90 | 52.15 | 52.15 | qfq | 1,627,750 | 83,869,411 | 0.12% |
| 2023-10-25 | 52.26 | 52.89 | 51.30 | 52.09 | 52.09 | qfq | 1,944,931 | 101,416,768 | 0.17% |
| 2023-10-24 | 49.99 | 52.34 | 49.28 | 52.00 | 52.00 | qfq | 2,683,344 | 137,022,458 | 4.84% |
| 2023-10-23 | 50.50 | 51.35 | 49.09 | 49.60 | 49.60 | qfq | 2,248,976 | 111,862,335 | -2.71% |
| 2023-10-20 | 51.13 | 52.25 | 50.75 | 50.98 | 50.98 | qfq | 2,392,363 | 122,743,803 | -1.96% |
| 2023-10-19 | 51.76 | 53.66 | 51.56 | 52.00 | 52.00 | qfq | 2,620,895 | 137,733,876 | 0.08% |
| 2023-10-18 | 52.58 | 53.49 | 51.55 | 51.96 | 51.96 | qfq | 2,545,484 | 133,448,849 | -1.22% |
| 2023-10-17 | 53.05 | 53.45 | 52.11 | 52.60 | 52.60 | qfq | 2,363,800 | 124,422,850 | -0.64% |
| 2023-10-16 | 56.62 | 56.72 | 52.67 | 52.94 | 52.94 | qfq | 4,284,049 | 231,576,188 | -6.03% |
| 2023-10-13 | 56.88 | 56.90 | 55.70 | 56.34 | 56.34 | qfq | 2,731,270 | 153,710,483 | -1.12% |
| 2023-10-12 | 57.37 | 57.84 | 55.40 | 56.98 | 56.98 | qfq | 4,295,497 | 242,724,969 | -0.68% |
| 2023-10-11 | 54.54 | 59.58 | 54.05 | 57.37 | 57.37 | qfq | 7,143,130 | 408,716,051 | 6.14% |
| 2023-10-10 | 55.92 | 55.95 | 53.85 | 54.05 | 54.05 | qfq | 2,358,255 | 129,188,114 | -1.78% |
| 2023-10-09 | 54.90 | 55.35 | 54.13 | 55.03 | 55.03 | qfq | 2,611,229 | 143,422,427 | 0.24% |
| 2023-09-28 | 55.48 | 56.38 | 53.69 | 54.90 | 54.90 | qfq | 3,754,621 | 205,563,197 | -0.62% |
| 2023-09-27 | 53.50 | 57.19 | 53.50 | 55.24 | 55.24 | qfq | 4,946,553 | 275,056,919 | 5.52% |
| 2023-09-26 | 52.83 | 53.49 | 51.68 | 52.35 | 52.35 | qfq | 1,797,769 | 94,535,188 | -0.30% |
| 2023-09-25 | 53.74 | 53.75 | 51.41 | 52.51 | 52.51 | qfq | 1,976,505 | 103,306,910 | -2.31% |
| 2023-09-22 | 52.56 | 53.80 | 52.21 | 53.75 | 53.75 | qfq | 2,048,395 | 109,148,721 | 1.61% |
| 2023-09-21 | 52.61 | 53.35 | 52.16 | 52.90 | 52.90 | qfq | 1,382,999 | 73,141,665 | 0.46% |
| 2023-09-20 | 53.33 | 54.15 | 52.43 | 52.66 | 52.66 | qfq | 1,381,188 | 73,162,507 | -1.95% |
| 2023-09-19 | 54.50 | 54.50 | 53.45 | 53.71 | 53.71 | qfq | 1,753,670 | 94,610,957 | -0.74% |
| 2023-09-18 | 55.13 | 55.56 | 54.08 | 54.11 | 54.11 | qfq | 2,391,313 | 130,562,733 | -3.46% |
| 2023-09-15 | 54.75 | 56.46 | 53.59 | 56.05 | 56.05 | qfq | 3,032,669 | 168,032,619 | 3.07% |
| 2023-09-14 | 55.03 | 55.50 | 54.10 | 54.38 | 54.38 | qfq | 1,238,372 | 67,635,780 | -1.68% |
| 2023-09-13 | 56.31 | 57.10 | 54.75 | 55.31 | 55.31 | qfq | 1,912,150 | 106,589,385 | -1.34% |
| 2023-09-12 | 56.56 | 56.95 | 55.50 | 56.06 | 56.06 | qfq | 1,568,975 | 87,935,337 | -0.43% |
| 2023-09-11 | 56.06 | 56.85 | 55.80 | 56.30 | 56.30 | qfq | 2,300,086 | 129,519,439 | -0.30% |
| 2023-09-08 | 55.86 | 57.38 | 55.50 | 56.47 | 56.47 | qfq | 2,490,222 | 140,922,345 | 1.47% |
| 2023-09-07 | 57.58 | 57.58 | 55.44 | 55.65 | 55.65 | qfq | 3,056,382 | 171,786,354 | -3.39% |
| 2023-09-06 | 56.28 | 57.90 | 55.80 | 57.60 | 57.60 | qfq | 3,582,310 | 204,292,579 | 2.07% |
| 2023-09-05 | 58.21 | 58.99 | 56.30 | 56.43 | 56.43 | qfq | 4,120,315 | 236,724,625 | -2.97% |
| 2023-09-04 | 55.85 | 58.18 | 55.19 | 58.16 | 58.16 | qfq | 4,443,667 | 252,571,629 | 4.14% |
| 2023-09-01 | 55.90 | 56.66 | 54.87 | 55.85 | 55.85 | qfq | 2,129,349 | 118,656,579 | -0.76% |
| 2023-08-31 | 55.55 | 56.55 | 54.73 | 56.28 | 56.28 | qfq | 2,992,886 | 167,178,016 | 0.91% |
| 2023-08-30 | 55.50 | 56.08 | 54.27 | 55.77 | 55.77 | qfq | 3,937,403 | 218,593,004 | 2.93% |
| 2023-08-29 | 51.16 | 54.70 | 50.40 | 54.18 | 54.18 | qfq | 3,829,387 | 203,740,491 | 5.57% |
| 2023-08-28 | 55.94 | 56.76 | 51.00 | 51.32 | 51.32 | qfq | 3,649,009 | 191,917,302 | 0.63% |
| 2023-08-25 | 52.66 | 53.10 | 50.19 | 51.00 | 51.00 | qfq | 2,581,233 | 132,860,576 | -1.51% |
| 2023-08-24 | 50.45 | 52.39 | 50.09 | 51.78 | 51.78 | qfq | 2,033,581 | 104,530,647 | 2.33% |
| 2023-08-23 | 52.05 | 52.25 | 50.57 | 50.60 | 50.60 | qfq | 1,584,481 | 80,991,135 | -3.53% |
| 2023-08-22 | 53.49 | 54.00 | 51.63 | 52.45 | 52.45 | qfq | 2,225,457 | 116,378,909 | -0.98% |
| 2023-08-21 | 53.28 | 54.12 | 52.62 | 52.97 | 52.97 | qfq | 2,241,346 | 119,600,670 | -1.73% |
| 2023-08-18 | 55.65 | 55.66 | 53.90 | 53.90 | 53.90 | qfq | 1,787,511 | 97,826,984 | -1.91% |
| 2023-08-17 | 55.60 | 55.95 | 54.54 | 54.95 | 54.95 | qfq | 2,797,961 | 153,891,229 | -1.80% |
| 2023-08-16 | 58.71 | 58.71 | 54.93 | 55.96 | 55.96 | qfq | 3,769,167 | 211,389,172 | -4.83% |
| 2023-08-15 | 60.05 | 60.05 | 58.16 | 58.80 | 58.80 | qfq | 2,060,522 | 121,226,840 | -2.37% |
| 2023-08-14 | 61.55 | 61.61 | 59.80 | 60.23 | 60.23 | qfq | 2,556,875 | 154,542,192 | -3.01% |
| 2023-08-11 | 63.98 | 64.08 | 62.05 | 62.10 | 62.10 | qfq | 675,191 | 42,409,498 | -2.02% |
| 2023-08-10 | 63.42 | 64.08 | 63.00 | 63.38 | 63.38 | qfq | 769,552 | 48,869,483 | -0.06% |
| 2023-08-09 | 64.30 | 64.44 | 63.39 | 63.42 | 63.42 | qfq | 714,077 | 45,553,726 | -0.74% |
| 2023-08-08 | 65.18 | 66.24 | 63.72 | 63.89 | 63.89 | qfq | 1,152,527 | 74,258,967 | -3.12% |
| 2023-08-07 | 65.29 | 66.10 | 65.08 | 65.95 | 65.95 | qfq | 1,000,175 | 65,734,028 | 0.59% |
| 2023-08-04 | 66.39 | 66.99 | 64.63 | 65.56 | 65.56 | qfq | 1,260,096 | 82,420,490 | -0.26% |
| 2023-08-03 | 66.17 | 66.54 | 65.40 | 65.73 | 65.73 | qfq | 563,129 | 37,110,064 | -0.27% |
| 2023-08-02 | 65.60 | 66.39 | 65.00 | 65.91 | 65.91 | qfq | 1,138,295 | 74,818,784 | -0.03% |
| 2023-08-01 | 68.92 | 68.92 | 65.81 | 65.93 | 65.93 | qfq | 1,547,310 | 103,534,238 | -3.77% |
| 2023-07-31 | 69.91 | 70.63 | 67.82 | 68.51 | 68.51 | qfq | 1,222,412 | 84,619,318 | -0.58% |
| 2023-07-28 | 68.68 | 69.75 | 68.51 | 68.91 | 68.91 | qfq | 687,300 | 47,444,477 | -0.48% |
| 2023-07-27 | 68.22 | 70.17 | 68.22 | 69.24 | 69.24 | qfq | 1,120,081 | 77,976,286 | 0.90% |
| 2023-07-26 | 68.00 | 68.80 | 67.79 | 68.62 | 68.62 | qfq | 505,673 | 34,604,490 | 0.50% |
| 2023-07-25 | 68.63 | 68.90 | 67.68 | 68.28 | 68.28 | qfq | 1,048,530 | 71,705,124 | 0.96% |
| 2023-07-24 | 70.22 | 70.39 | 67.10 | 67.63 | 67.63 | qfq | 1,180,168 | 80,816,775 | -3.51% |
| 2023-07-21 | 70.68 | 70.68 | 69.01 | 70.09 | 70.09 | qfq | 563,012 | 39,308,778 | 0.13% |
| 2023-07-20 | 70.38 | 70.38 | 69.53 | 70.00 | 70.00 | qfq | 592,541 | 41,468,601 | 0.03% |
| 2023-07-19 | 71.80 | 71.80 | 69.80 | 69.98 | 69.98 | qfq | 956,130 | 67,312,691 | -2.64% |
| 2023-07-18 | 72.49 | 72.49 | 71.03 | 71.88 | 71.88 | qfq | 1,188,816 | 85,658,648 | -0.03% |
| 2023-07-17 | 71.80 | 72.38 | 71.28 | 71.90 | 71.90 | qfq | 694,027 | 49,941,780 | 0.20% |