RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华特气体688268.SH
最近收盘价169.402026-07-17
最近交易日2026-07-17
成交量（股）8,177,377
成交额（元）1,457,918,707
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-29 | 2024-07-05 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 180.00 | 189.00 | 168.00 | 169.40 | 169.40 | qfq | 8,177,377 | 1,457,918,707 | -7.35% |
| 2026-07-16 | 189.50 | 197.70 | 182.50 | 182.84 | 182.84 | qfq | 6,190,572 | 1,171,099,150 | -8.09% |
| 2026-07-15 | 209.42 | 209.98 | 194.44 | 198.94 | 198.94 | qfq | 6,109,440 | 1,220,123,865 | -5.00% |
| 2026-07-14 | 202.10 | 215.52 | 192.00 | 209.40 | 209.40 | qfq | 8,616,863 | 1,766,810,514 | 0.62% |
| 2026-07-13 | 215.96 | 226.98 | 205.00 | 208.10 | 208.10 | qfq | 11,481,478 | 2,469,483,336 | 6.60% |
| 2026-07-10 | 229.21 | 233.33 | 194.00 | 195.22 | 195.22 | qfq | 10,694,672 | 2,320,445,357 | -14.83% |
| 2026-07-09 | 220.00 | 229.98 | 207.53 | 229.21 | 229.21 | qfq | 7,384,179 | 1,620,016,414 | 6.60% |
| 2026-07-08 | 215.00 | 226.00 | 209.00 | 215.02 | 214.52 | qfq | 7,400,651 | 1,621,993,825 | -1.37% |
| 2026-07-07 | 211.97 | 220.99 | 208.10 | 218.00 | 217.49 | qfq | 7,446,288 | 1,594,973,562 | 2.73% |
| 2026-07-06 | 224.80 | 230.00 | 209.00 | 212.20 | 211.71 | qfq | 8,184,280 | 1,775,932,012 | -6.07% |
| 2026-07-03 | 246.66 | 256.00 | 225.00 | 225.91 | 225.38 | qfq | 10,217,529 | 2,389,944,156 | -9.27% |
| 2026-07-02 | 260.98 | 275.50 | 237.75 | 249.00 | 248.42 | qfq | 9,975,331 | 2,587,524,363 | -10.42% |
| 2026-07-01 | 256.00 | 290.00 | 256.00 | 277.95 | 277.30 | qfq | 12,364,846 | 3,439,201,429 | 3.91% |
| 2026-06-30 | 247.50 | 278.60 | 232.08 | 267.50 | 266.88 | qfq | 12,282,620 | 3,088,007,747 | 6.15% |
| 2026-06-29 | 245.40 | 254.78 | 230.00 | 252.00 | 251.41 | qfq | 12,122,784 | 2,974,791,505 | 8.63% |
| 2026-06-26 | 246.86 | 256.78 | 222.22 | 231.99 | 231.45 | qfq | 10,376,266 | 2,529,196,223 | -7.94% |
| 2026-06-25 | 241.90 | 259.90 | 228.18 | 251.99 | 251.40 | qfq | 13,012,068 | 3,167,782,449 | 6.09% |
| 2026-06-24 | 231.39 | 248.00 | 215.55 | 237.53 | 236.98 | qfq | 15,810,667 | 3,619,056,780 | -4.64% |
| 2026-06-23 | 234.16 | 252.80 | 213.00 | 249.09 | 248.51 | qfq | 17,916,234 | 4,209,356,170 | 13.71% |
| 2026-06-22 | 194.00 | 219.50 | 192.13 | 219.06 | 218.55 | qfq | 16,148,166 | 3,381,536,198 | 16.30% |
| 2026-06-18 | 181.06 | 191.17 | 175.75 | 188.36 | 187.92 | qfq | 11,443,413 | 2,085,627,454 | 0.54% |
| 2026-06-17 | 179.41 | 193.20 | 175.01 | 187.35 | 186.91 | qfq | 11,094,342 | 2,041,769,896 | 1.40% |
| 2026-06-16 | 186.15 | 197.98 | 184.70 | 184.77 | 184.34 | qfq | 13,499,097 | 2,601,024,705 | 0.46% |
| 2026-06-15 | 178.00 | 188.49 | 161.00 | 183.93 | 183.50 | qfq | 12,871,841 | 2,296,043,362 | -2.42% |
| 2026-06-12 | 220.62 | 222.80 | 183.23 | 188.50 | 188.06 | qfq | 18,907,664 | 3,791,320,619 | -17.62% |
| 2026-06-11 | 185.18 | 228.82 | 185.18 | 228.82 | 228.29 | qfq | 17,609,472 | 3,639,895,775 | 20.00% |
| 2026-06-10 | 188.00 | 198.53 | 179.82 | 190.68 | 190.24 | qfq | 17,095,429 | 3,268,419,964 | 0.71% |
| 2026-06-09 | 192.00 | 205.30 | 181.80 | 189.33 | 188.89 | qfq | 12,427,424 | 2,375,146,319 | 3.45% |
| 2026-06-08 | 184.89 | 194.93 | 179.01 | 183.02 | 182.59 | qfq | 10,753,309 | 2,002,393,214 | -6.95% |
| 2026-06-05 | 195.18 | 208.00 | 194.06 | 196.70 | 196.24 | qfq | 13,911,471 | 2,763,108,536 | -3.39% |
| 2026-06-04 | 183.18 | 206.58 | 183.00 | 203.60 | 203.13 | qfq | 17,299,957 | 3,405,510,379 | 15.50% |
| 2026-06-03 | 145.81 | 176.27 | 145.14 | 176.27 | 175.86 | qfq | 16,372,633 | 2,675,199,477 | 20.00% |
| 2026-06-02 | 147.65 | 150.11 | 142.50 | 146.89 | 146.55 | qfq | 6,875,852 | 1,006,314,088 | -0.51% |
| 2026-06-01 | 145.60 | 159.60 | 145.60 | 147.65 | 147.31 | qfq | 9,045,066 | 1,378,202,905 | 3.18% |
| 2026-05-29 | 150.16 | 152.30 | 142.00 | 143.10 | 142.77 | qfq | 9,977,621 | 1,454,067,562 | -6.04% |
| 2026-05-28 | 155.02 | 158.75 | 150.18 | 152.30 | 151.95 | qfq | 8,012,945 | 1,236,148,970 | -4.40% |
| 2026-05-27 | 158.00 | 167.80 | 155.10 | 159.31 | 158.94 | qfq | 8,119,780 | 1,304,583,425 | 0.83% |
| 2026-05-26 | 155.45 | 161.85 | 150.99 | 158.00 | 157.63 | qfq | 8,445,207 | 1,324,698,650 | 0.04% |
| 2026-05-25 | 156.51 | 161.79 | 154.00 | 157.93 | 157.56 | qfq | 8,398,780 | 1,325,148,585 | -3.63% |
| 2026-05-22 | 157.00 | 165.19 | 153.07 | 163.88 | 163.50 | qfq | 7,306,784 | 1,170,989,436 | 3.25% |
| 2026-05-21 | 184.60 | 185.70 | 158.00 | 158.72 | 158.35 | qfq | 13,096,849 | 2,235,511,775 | -13.27% |
| 2026-05-20 | 174.68 | 190.60 | 172.11 | 183.00 | 182.57 | qfq | 11,647,937 | 2,142,964,795 | 3.72% |
| 2026-05-19 | 177.80 | 187.85 | 168.68 | 176.44 | 176.03 | qfq | 8,410,234 | 1,480,756,215 | -1.95% |
| 2026-05-18 | 181.00 | 187.99 | 174.02 | 179.95 | 179.53 | qfq | 10,067,783 | 1,821,324,542 | -5.88% |
| 2026-05-15 | 169.00 | 197.98 | 168.01 | 191.19 | 190.75 | qfq | 11,349,638 | 2,096,442,183 | 6.80% |
| 2026-05-14 | 176.69 | 197.00 | 176.00 | 179.02 | 178.60 | qfq | 11,495,274 | 2,133,688,763 | 3.79% |
| 2026-05-13 | 162.00 | 174.80 | 161.88 | 172.49 | 172.09 | qfq | 8,426,170 | 1,431,525,017 | 5.06% |
| 2026-05-12 | 177.27 | 179.09 | 161.68 | 164.18 | 163.80 | qfq | 10,220,926 | 1,727,831,735 | -10.87% |
| 2026-05-11 | 164.24 | 184.20 | 163.91 | 184.20 | 183.77 | qfq | 12,274,410 | 2,152,605,099 | 11.67% |
| 2026-05-08 | 163.94 | 169.96 | 159.89 | 164.95 | 164.57 | qfq | 9,748,906 | 1,608,696,501 | -1.35% |
| 2026-05-07 | 183.14 | 184.07 | 166.80 | 167.21 | 166.82 | qfq | 14,365,363 | 2,522,995,897 | -13.63% |
| 2026-05-06 | 191.00 | 195.00 | 177.00 | 193.60 | 193.15 | qfq | 11,597,617 | 2,149,189,678 | 2.81% |
| 2026-04-30 | 193.97 | 205.19 | 175.20 | 188.30 | 187.86 | qfq | 11,708,767 | 2,206,903,037 | -1.01% |
| 2026-04-29 | 197.00 | 197.00 | 182.00 | 190.23 | 189.79 | qfq | 12,236,846 | 2,340,127,864 | -8.66% |
| 2026-04-28 | 189.00 | 213.07 | 180.50 | 208.27 | 207.79 | qfq | 17,015,213 | 3,334,829,628 | 14.43% |
| 2026-04-27 | 185.63 | 200.85 | 176.19 | 182.00 | 181.58 | qfq | 18,496,169 | 3,454,400,071 | 2.94% |
| 2026-04-24 | 157.11 | 176.80 | 157.11 | 176.80 | 176.39 | qfq | 15,533,475 | 2,674,231,533 | 20.00% |
| 2026-04-23 | 141.89 | 149.50 | 135.01 | 147.33 | 146.99 | qfq | 14,078,443 | 2,021,668,560 | 6.84% |
| 2026-04-22 | 125.03 | 142.17 | 124.80 | 137.90 | 137.58 | qfq | 18,989,162 | 2,487,112,538 | 15.84% |
| 2026-04-21 | 100.00 | 119.04 | 98.44 | 119.04 | 118.76 | qfq | 14,560,692 | 1,584,953,660 | 20.00% |
| 2026-04-20 | 94.00 | 103.88 | 92.01 | 99.20 | 98.97 | qfq | 13,818,776 | 1,333,458,987 | 9.18% |
| 2026-04-17 | 93.00 | 93.05 | 89.41 | 90.86 | 90.65 | qfq | 9,492,857 | 860,128,811 | -3.39% |
| 2026-04-16 | 96.91 | 98.80 | 89.45 | 94.05 | 93.83 | qfq | 10,609,007 | 995,256,734 | -3.04% |
| 2026-04-15 | 100.50 | 103.78 | 95.63 | 97.00 | 96.77 | qfq | 9,942,559 | 972,538,982 | -3.82% |
| 2026-04-14 | 97.50 | 102.90 | 96.00 | 100.85 | 100.62 | qfq | 10,665,747 | 1,069,613,016 | 2.94% |
| 2026-04-13 | 105.50 | 107.98 | 95.12 | 97.97 | 97.74 | qfq | 12,577,167 | 1,251,332,117 | -2.52% |
| 2026-04-10 | 103.24 | 108.76 | 100.38 | 100.50 | 100.27 | qfq | 12,147,860 | 1,257,964,442 | -1.57% |
| 2026-04-09 | 97.60 | 108.22 | 97.60 | 102.10 | 101.86 | qfq | 15,497,474 | 1,601,039,107 | 7.09% |
| 2026-04-08 | 93.55 | 97.09 | 93.55 | 95.34 | 95.12 | qfq | 14,755,069 | 1,405,038,932 | -10.96% |
| 2026-04-07 | 109.00 | 112.00 | 106.00 | 107.07 | 106.82 | qfq | 10,278,240 | 1,114,811,220 | 1.95% |
| 2026-04-03 | 99.00 | 106.29 | 96.55 | 105.02 | 104.78 | qfq | 11,606,057 | 1,179,485,852 | 9.97% |
| 2026-04-02 | 90.20 | 96.98 | 90.20 | 95.50 | 95.28 | qfq | 9,767,852 | 922,420,887 | 7.30% |
| 2026-04-01 | 89.97 | 91.00 | 84.22 | 89.00 | 88.79 | qfq | 9,777,664 | 862,645,431 | -2.20% |
| 2026-03-31 | 95.62 | 98.90 | 90.90 | 91.00 | 90.79 | qfq | 10,414,911 | 966,769,053 | -7.62% |
| 2026-03-30 | 104.99 | 109.92 | 97.95 | 98.51 | 98.28 | qfq | 14,017,898 | 1,455,326,000 | -2.07% |
| 2026-03-27 | 96.95 | 102.00 | 93.20 | 100.59 | 100.36 | qfq | 11,997,396 | 1,175,626,849 | 4.62% |
| 2026-03-26 | 92.00 | 98.80 | 88.41 | 96.15 | 95.93 | qfq | 13,733,200 | 1,301,839,761 | 4.94% |
| 2026-03-25 | 88.00 | 91.87 | 85.05 | 91.62 | 91.41 | qfq | 11,750,975 | 1,041,293,751 | -0.41% |
| 2026-03-24 | 86.82 | 93.00 | 86.82 | 92.00 | 91.79 | qfq | 13,073,084 | 1,178,304,133 | -0.03% |
| 2026-03-23 | 81.00 | 95.01 | 79.16 | 92.03 | 91.82 | qfq | 16,701,018 | 1,501,612,578 | 14.94% |
| 2026-03-20 | 79.35 | 82.50 | 79.35 | 80.07 | 79.88 | qfq | 10,234,291 | 826,901,459 | -3.26% |
| 2026-03-19 | 73.12 | 84.76 | 73.12 | 82.77 | 82.58 | qfq | 14,558,973 | 1,152,353,181 | 16.20% |
| 2026-03-18 | 72.00 | 72.30 | 69.68 | 71.23 | 71.06 | qfq | 6,631,508 | 469,429,811 | -3.33% |
| 2026-03-17 | 75.63 | 77.00 | 72.15 | 73.68 | 73.51 | qfq | 8,910,677 | 660,690,252 | -5.54% |
| 2026-03-16 | 81.55 | 84.20 | 78.00 | 78.00 | 77.82 | qfq | 12,718,814 | 1,033,120,280 | -1.02% |
| 2026-03-13 | 76.00 | 80.99 | 70.14 | 78.80 | 78.62 | qfq | 14,934,318 | 1,125,435,358 | 7.49% |
| 2026-03-12 | 70.53 | 73.73 | 69.38 | 73.31 | 73.14 | qfq | 10,600,965 | 762,650,397 | 5.63% |
| 2026-03-11 | 69.59 | 70.38 | 67.89 | 69.40 | 69.24 | qfq | 6,700,617 | 462,470,120 | 0.48% |
| 2026-03-10 | 70.18 | 70.50 | 68.52 | 69.07 | 68.91 | qfq | 7,695,114 | 532,988,898 | -4.55% |
| 2026-03-09 | 68.00 | 72.47 | 67.52 | 72.36 | 72.19 | qfq | 9,373,662 | 667,973,469 | 6.05% |
| 2026-03-06 | 67.72 | 69.61 | 66.30 | 68.23 | 68.07 | qfq | 4,592,585 | 312,564,852 | 0.78% |
| 2026-03-05 | 70.23 | 71.00 | 67.37 | 67.70 | 67.54 | qfq | 5,728,414 | 395,915,447 | -2.03% |
| 2026-03-04 | 69.70 | 72.97 | 68.35 | 69.10 | 68.94 | qfq | 7,335,231 | 514,312,819 | -0.56% |
| 2026-03-03 | 70.00 | 72.95 | 69.12 | 69.49 | 69.33 | qfq | 10,676,957 | 761,824,761 | 0.87% |
| 2026-03-02 | 69.74 | 71.53 | 68.22 | 68.89 | 68.73 | qfq | 4,396,382 | 304,592,161 | -1.22% |
| 2026-02-27 | 70.29 | 70.40 | 69.01 | 69.74 | 69.58 | qfq | 3,219,192 | 224,104,868 | -1.46% |
| 2026-02-26 | 68.92 | 70.98 | 68.33 | 70.77 | 70.61 | qfq | 4,890,316 | 342,201,849 | 1.78% |
| 2026-02-25 | 66.91 | 70.70 | 65.90 | 69.53 | 69.37 | qfq | 5,943,459 | 408,079,648 | 3.99% |
| 2026-02-24 | 66.22 | 67.50 | 65.52 | 66.86 | 66.70 | qfq | 3,409,588 | 227,047,767 | 2.06% |
| 2026-02-13 | 64.91 | 66.60 | 64.45 | 65.51 | 65.36 | qfq | 2,802,791 | 184,257,524 | 0.41% |
| 2026-02-12 | 64.56 | 65.65 | 64.00 | 65.24 | 65.09 | qfq | 2,110,187 | 137,153,944 | 1.86% |
| 2026-02-11 | 63.82 | 65.19 | 63.37 | 64.05 | 63.90 | qfq | 1,735,609 | 111,746,209 | 0.06% |
| 2026-02-10 | 63.99 | 65.29 | 63.53 | 64.01 | 63.86 | qfq | 2,652,828 | 170,663,959 | -0.03% |
| 2026-02-09 | 64.70 | 66.88 | 64.00 | 64.03 | 63.88 | qfq | 4,249,424 | 277,428,584 | 3.73% |
| 2026-02-06 | 60.95 | 62.43 | 60.95 | 61.73 | 61.59 | qfq | 1,404,005 | 87,016,909 | 0.06% |
| 2026-02-05 | 62.66 | 62.87 | 60.92 | 61.69 | 61.55 | qfq | 2,104,215 | 129,747,167 | -1.75% |
| 2026-02-04 | 63.58 | 63.85 | 62.20 | 62.79 | 62.64 | qfq | 1,392,723 | 87,573,054 | -1.27% |
| 2026-02-03 | 62.59 | 63.86 | 62.56 | 63.60 | 63.45 | qfq | 1,935,802 | 122,550,392 | 2.38% |
| 2026-02-02 | 65.08 | 66.25 | 62.07 | 62.12 | 61.98 | qfq | 3,304,756 | 209,849,073 | -5.74% |
| 2026-01-30 | 64.51 | 66.66 | 63.33 | 65.90 | 65.75 | qfq | 3,362,547 | 219,465,137 | 1.85% |
| 2026-01-29 | 67.50 | 67.96 | 64.66 | 64.70 | 64.55 | qfq | 3,449,139 | 228,571,905 | -4.81% |
| 2026-01-28 | 67.35 | 68.50 | 66.60 | 67.97 | 67.81 | qfq | 4,096,867 | 276,887,350 | 1.22% |
| 2026-01-27 | 65.00 | 67.29 | 63.72 | 67.15 | 66.99 | qfq | 3,764,863 | 247,726,136 | 2.41% |
| 2026-01-26 | 68.21 | 68.21 | 65.01 | 65.57 | 65.42 | qfq | 3,612,679 | 238,907,897 | -4.00% |
| 2026-01-23 | 67.63 | 68.56 | 66.90 | 68.30 | 68.14 | qfq | 3,870,558 | 262,262,240 | 0.62% |
| 2026-01-22 | 71.08 | 71.48 | 67.41 | 67.88 | 67.72 | qfq | 5,185,335 | 354,389,095 | -3.00% |
| 2026-01-21 | 68.36 | 70.85 | 67.56 | 69.98 | 69.82 | qfq | 6,347,305 | 442,033,969 | 1.86% |
| 2026-01-20 | 68.55 | 69.15 | 67.00 | 68.70 | 68.54 | qfq | 4,928,148 | 334,567,437 | -0.79% |
| 2026-01-19 | 68.77 | 71.70 | 67.42 | 69.25 | 69.09 | qfq | 7,215,976 | 497,997,055 | 0.99% |
| 2026-01-16 | 68.50 | 69.15 | 65.90 | 68.57 | 68.41 | qfq | 8,103,169 | 547,426,240 | 3.19% |
| 2026-01-15 | 62.91 | 66.80 | 62.91 | 66.45 | 66.30 | qfq | 7,602,891 | 494,975,306 | 4.76% |
| 2026-01-14 | 62.80 | 64.62 | 62.62 | 63.43 | 63.28 | qfq | 5,338,664 | 339,213,515 | 1.00% |
| 2026-01-13 | 65.37 | 65.37 | 62.66 | 62.80 | 62.65 | qfq | 5,879,621 | 375,343,030 | -4.00% |
| 2026-01-12 | 65.03 | 66.30 | 64.68 | 65.42 | 65.27 | qfq | 7,414,278 | 484,219,521 | -2.14% |
| 2026-01-09 | 67.47 | 68.39 | 66.34 | 66.85 | 66.69 | qfq | 8,723,773 | 585,136,578 | -2.34% |
| 2026-01-08 | 72.00 | 77.49 | 68.13 | 68.45 | 68.29 | qfq | 15,131,200 | 1,093,346,878 | 2.98% |
| 2026-01-07 | 64.91 | 67.80 | 63.88 | 66.47 | 66.32 | qfq | 10,636,297 | 699,430,782 | 6.44% |
| 2026-01-06 | 60.18 | 63.52 | 59.26 | 62.45 | 62.30 | qfq | 5,906,674 | 367,223,189 | 5.05% |
| 2026-01-05 | 58.00 | 59.88 | 57.98 | 59.45 | 59.31 | qfq | 3,127,765 | 184,860,885 | 3.59% |
| 2025-12-31 | 57.90 | 58.47 | 57.30 | 57.39 | 57.26 | qfq | 2,038,112 | 117,793,195 | -0.45% |
| 2025-12-30 | 58.68 | 58.90 | 57.53 | 57.65 | 57.52 | qfq | 2,501,230 | 145,140,957 | -1.65% |
| 2025-12-29 | 59.21 | 59.47 | 58.51 | 58.62 | 58.48 | qfq | 2,260,709 | 133,091,600 | -1.36% |
| 2025-12-26 | 61.20 | 61.20 | 59.30 | 59.43 | 59.29 | qfq | 3,298,210 | 198,071,110 | -2.37% |
| 2025-12-25 | 61.12 | 61.30 | 60.02 | 60.87 | 60.73 | qfq | 2,402,461 | 145,595,922 | 0.33% |
| 2025-12-24 | 60.60 | 61.07 | 60.00 | 60.67 | 60.53 | qfq | 2,396,737 | 145,199,743 | 0.20% |
| 2025-12-23 | 59.39 | 61.75 | 59.20 | 60.55 | 60.41 | qfq | 3,825,079 | 232,368,628 | 1.68% |
| 2025-12-22 | 57.90 | 60.14 | 57.90 | 59.55 | 59.41 | qfq | 3,207,631 | 190,362,210 | 2.51% |
| 2025-12-19 | 58.90 | 59.88 | 57.75 | 58.09 | 57.95 | qfq | 2,442,525 | 142,614,597 | -1.34% |
| 2025-12-18 | 59.10 | 61.28 | 58.81 | 58.88 | 58.74 | qfq | 3,573,848 | 214,402,492 | -0.44% |
| 2025-12-17 | 59.03 | 59.32 | 56.66 | 59.14 | 59.00 | qfq | 3,610,347 | 208,952,762 | -0.30% |
| 2025-12-16 | 59.85 | 60.29 | 58.04 | 59.32 | 59.18 | qfq | 3,227,738 | 190,632,087 | -0.89% |
| 2025-12-15 | 58.78 | 61.16 | 58.53 | 59.85 | 59.71 | qfq | 3,818,264 | 229,201,237 | 1.01% |
| 2025-12-12 | 57.07 | 59.39 | 56.71 | 59.25 | 59.11 | qfq | 4,029,561 | 235,330,563 | 3.62% |
| 2025-12-11 | 58.10 | 58.17 | 56.80 | 57.18 | 57.05 | qfq | 2,252,213 | 129,760,189 | -0.83% |
| 2025-12-10 | 56.58 | 57.87 | 56.50 | 57.66 | 57.53 | qfq | 2,030,700 | 116,267,581 | 1.55% |
| 2025-12-09 | 58.11 | 58.42 | 56.68 | 56.78 | 56.65 | qfq | 3,207,347 | 184,314,103 | -3.09% |
| 2025-12-08 | 58.34 | 59.18 | 57.55 | 58.59 | 58.45 | qfq | 3,629,027 | 212,007,613 | 0.34% |
| 2025-12-05 | 57.70 | 58.49 | 56.60 | 58.39 | 58.25 | qfq | 1,462,114 | 84,323,598 | 0.72% |
| 2025-12-04 | 57.60 | 58.19 | 56.31 | 57.97 | 57.84 | qfq | 1,502,885 | 86,107,268 | 0.28% |
| 2025-12-03 | 58.60 | 58.99 | 57.33 | 57.81 | 57.68 | qfq | 1,437,811 | 83,225,312 | -1.01% |
| 2025-12-02 | 59.00 | 59.84 | 58.37 | 58.40 | 58.26 | qfq | 1,915,066 | 112,841,340 | -1.52% |
| 2025-12-01 | 58.02 | 59.80 | 57.61 | 59.30 | 59.16 | qfq | 2,761,949 | 162,428,064 | 2.24% |
| 2025-11-28 | 57.50 | 58.02 | 57.03 | 58.00 | 57.87 | qfq | 1,504,163 | 86,766,288 | 0.96% |
| 2025-11-27 | 58.17 | 59.16 | 57.40 | 57.45 | 57.32 | qfq | 1,799,928 | 105,044,618 | -1.29% |
| 2025-11-26 | 59.58 | 59.80 | 58.00 | 58.20 | 58.06 | qfq | 2,976,342 | 174,551,094 | -2.71% |
| 2025-11-25 | 60.10 | 61.23 | 59.40 | 59.82 | 59.68 | qfq | 2,859,925 | 172,902,710 | -1.50% |
| 2025-11-24 | 60.90 | 61.24 | 59.12 | 60.73 | 60.59 | qfq | 2,662,120 | 160,132,568 | 1.49% |
| 2025-11-21 | 58.21 | 62.86 | 57.80 | 59.84 | 59.70 | qfq | 4,042,043 | 243,379,136 | 1.42% |
| 2025-11-20 | 60.71 | 61.03 | 58.90 | 59.00 | 58.86 | qfq | 1,554,532 | 93,277,616 | -1.91% |
| 2025-11-19 | 59.13 | 60.81 | 59.00 | 60.15 | 60.01 | qfq | 1,811,635 | 108,705,819 | 1.08% |
| 2025-11-18 | 58.71 | 60.42 | 58.21 | 59.51 | 59.37 | qfq | 1,995,328 | 118,510,988 | 1.02% |
| 2025-11-17 | 59.38 | 60.88 | 58.58 | 58.91 | 58.77 | qfq | 1,850,048 | 110,280,650 | 0.44% |
| 2025-11-14 | 61.01 | 61.36 | 58.58 | 58.65 | 58.51 | qfq | 3,067,169 | 183,177,848 | -4.96% |
| 2025-11-13 | 61.02 | 62.88 | 61.02 | 61.71 | 61.57 | qfq | 1,994,205 | 123,978,607 | 0.57% |
| 2025-11-12 | 63.72 | 63.72 | 60.92 | 61.36 | 61.22 | qfq | 2,206,536 | 136,162,184 | -4.26% |
| 2025-11-11 | 63.11 | 64.31 | 62.50 | 64.09 | 63.94 | qfq | 2,221,101 | 140,793,516 | 0.66% |
| 2025-11-10 | 62.28 | 64.77 | 62.28 | 63.67 | 63.52 | qfq | 2,765,223 | 176,284,397 | 2.74% |
| 2025-11-07 | 61.50 | 63.45 | 60.31 | 61.97 | 61.83 | qfq | 1,936,549 | 120,531,736 | -0.03% |
| 2025-11-06 | 61.00 | 62.17 | 60.53 | 61.99 | 61.85 | qfq | 1,880,546 | 115,717,793 | 2.14% |
| 2025-11-05 | 60.45 | 61.16 | 59.70 | 60.69 | 60.55 | qfq | 1,926,373 | 116,412,590 | -0.96% |
| 2025-11-04 | 62.55 | 64.37 | 61.11 | 61.28 | 61.14 | qfq | 1,804,750 | 112,011,894 | -2.84% |
| 2025-11-03 | 64.46 | 64.46 | 61.45 | 63.07 | 62.92 | qfq | 2,786,303 | 173,373,464 | -1.94% |
| 2025-10-31 | 64.02 | 66.44 | 64.02 | 64.32 | 64.17 | qfq | 2,394,648 | 155,640,685 | -0.29% |
| 2025-10-30 | 66.95 | 67.54 | 64.31 | 64.51 | 64.36 | qfq | 4,028,389 | 265,898,831 | -5.54% |
| 2025-10-29 | 67.28 | 69.99 | 66.81 | 68.29 | 68.13 | qfq | 4,895,079 | 336,197,172 | -0.34% |
| 2025-10-28 | 64.50 | 69.00 | 64.08 | 68.52 | 68.36 | qfq | 4,478,095 | 297,295,725 | 5.42% |
| 2025-10-27 | 65.88 | 67.66 | 65.00 | 65.00 | 64.85 | qfq | 4,311,571 | 284,593,104 | 1.64% |
| 2025-10-24 | 62.50 | 64.43 | 62.33 | 63.95 | 63.80 | qfq | 3,482,471 | 221,777,028 | 3.13% |
| 2025-10-23 | 63.06 | 63.61 | 61.18 | 62.01 | 61.87 | qfq | 2,516,072 | 155,439,009 | -2.55% |
| 2025-10-22 | 63.19 | 64.22 | 61.71 | 63.63 | 63.48 | qfq | 2,510,370 | 158,013,085 | 0.27% |
| 2025-10-21 | 62.80 | 63.88 | 62.29 | 63.46 | 63.31 | qfq | 2,141,366 | 135,498,401 | 1.05% |
| 2025-10-20 | 64.18 | 64.50 | 62.40 | 62.80 | 62.65 | qfq | 2,470,897 | 156,632,523 | -0.29% |
| 2025-10-17 | 66.59 | 66.63 | 62.88 | 62.98 | 62.83 | qfq | 3,803,163 | 244,361,221 | -4.21% |
| 2025-10-16 | 67.90 | 67.90 | 65.00 | 65.75 | 65.60 | qfq | 4,016,358 | 266,558,757 | -3.54% |
| 2025-10-15 | 71.02 | 71.02 | 66.00 | 68.16 | 68.00 | qfq | 5,563,630 | 376,820,988 | -4.00% |
| 2025-10-14 | 77.25 | 77.62 | 70.40 | 71.00 | 70.83 | qfq | 9,096,335 | 664,195,081 | -8.01% |
| 2025-10-13 | 67.49 | 77.50 | 66.00 | 77.18 | 77.00 | qfq | 11,176,017 | 821,938,099 | 12.52% |
| 2025-10-10 | 65.38 | 71.00 | 63.54 | 68.59 | 68.43 | qfq | 7,074,627 | 473,038,987 | 3.24% |
| 2025-10-09 | 66.00 | 68.94 | 64.48 | 66.44 | 66.29 | qfq | 5,810,586 | 386,737,106 | 2.22% |
| 2025-09-30 | 64.50 | 66.45 | 63.81 | 65.00 | 64.85 | qfq | 4,789,680 | 311,343,853 | 1.58% |
| 2025-09-29 | 64.03 | 64.70 | 63.20 | 63.99 | 63.84 | qfq | 4,010,578 | 256,217,090 | -1.17% |
| 2025-09-26 | 66.66 | 67.03 | 64.60 | 64.75 | 64.60 | qfq | 6,400,790 | 419,823,687 | -4.29% |
| 2025-09-25 | 64.03 | 69.68 | 63.28 | 67.65 | 67.49 | qfq | 10,473,095 | 694,856,032 | 4.43% |
| 2025-09-24 | 60.50 | 68.09 | 60.00 | 64.78 | 64.63 | qfq | 11,209,665 | 715,799,826 | 6.41% |
| 2025-09-23 | 58.57 | 61.00 | 57.01 | 60.88 | 60.74 | qfq | 4,922,646 | 289,204,033 | 3.19% |
| 2025-09-22 | 59.66 | 59.95 | 58.31 | 59.00 | 58.86 | qfq | 3,991,192 | 235,540,532 | 0.73% |
| 2025-09-19 | 57.37 | 59.57 | 57.20 | 58.57 | 58.43 | qfq | 4,801,228 | 281,835,884 | 1.17% |
| 2025-09-18 | 56.96 | 59.30 | 56.61 | 57.89 | 57.76 | qfq | 5,590,295 | 325,808,492 | 0.89% |
| 2025-09-17 | 55.55 | 58.20 | 55.55 | 57.38 | 57.25 | qfq | 4,016,492 | 228,633,409 | 3.80% |
| 2025-09-16 | 55.07 | 55.59 | 55.05 | 55.28 | 55.15 | qfq | 1,761,775 | 97,331,755 | -0.29% |
| 2025-09-15 | 55.00 | 55.66 | 54.51 | 55.44 | 55.31 | qfq | 2,617,787 | 144,306,171 | -1.39% |
| 2025-09-12 | 56.03 | 57.18 | 55.49 | 56.22 | 56.09 | qfq | 2,416,870 | 135,985,696 | 0.34% |
| 2025-09-11 | 54.63 | 56.34 | 54.16 | 56.03 | 55.90 | qfq | 2,363,562 | 131,525,788 | 2.30% |
| 2025-09-10 | 55.57 | 55.98 | 54.70 | 54.77 | 54.64 | qfq | 1,762,847 | 97,152,387 | -1.44% |
| 2025-09-09 | 57.18 | 57.40 | 55.31 | 55.57 | 55.44 | qfq | 2,336,095 | 131,167,321 | -3.62% |
| 2025-09-08 | 55.60 | 57.75 | 55.19 | 57.66 | 57.53 | qfq | 3,574,271 | 202,716,125 | 3.71% |
| 2025-09-05 | 53.90 | 55.79 | 53.90 | 55.60 | 55.47 | qfq | 2,439,275 | 134,107,902 | 3.17% |
| 2025-09-04 | 56.11 | 56.70 | 52.90 | 53.89 | 53.76 | qfq | 4,011,307 | 219,585,635 | -4.20% |
| 2025-09-03 | 56.25 | 57.84 | 55.55 | 56.25 | 56.12 | qfq | 3,293,375 | 186,948,522 | -0.27% |
| 2025-09-02 | 58.49 | 59.44 | 55.61 | 56.40 | 56.27 | qfq | 4,248,799 | 241,909,415 | -3.77% |
| 2025-09-01 | 57.89 | 60.44 | 57.82 | 58.61 | 58.47 | qfq | 4,076,671 | 240,011,810 | 1.98% |
| 2025-08-29 | 58.75 | 58.90 | 57.00 | 57.47 | 57.34 | qfq | 3,950,937 | 227,192,338 | -2.56% |
| 2025-08-28 | 56.76 | 59.12 | 56.65 | 58.98 | 58.84 | qfq | 5,681,064 | 329,855,129 | 1.99% |
| 2025-08-27 | 59.61 | 60.99 | 57.82 | 57.83 | 57.70 | qfq | 5,220,923 | 312,578,579 | -2.64% |
| 2025-08-26 | 59.06 | 60.36 | 58.33 | 59.40 | 59.26 | qfq | 3,701,487 | 219,203,506 | -0.45% |
| 2025-08-25 | 61.80 | 61.90 | 59.09 | 59.67 | 59.53 | qfq | 5,594,910 | 336,080,083 | -1.52% |
| 2025-08-22 | 58.99 | 61.33 | 58.93 | 60.59 | 60.45 | qfq | 4,956,502 | 298,815,552 | 2.56% |
| 2025-08-21 | 60.44 | 60.46 | 58.61 | 59.08 | 58.94 | qfq | 2,693,105 | 159,725,842 | -1.27% |
| 2025-08-20 | 60.00 | 60.56 | 58.38 | 59.84 | 59.70 | qfq | 3,501,545 | 207,915,771 | 0.30% |
| 2025-08-19 | 61.42 | 61.42 | 59.60 | 59.66 | 59.52 | qfq | 4,465,020 | 268,418,509 | -2.99% |
| 2025-08-18 | 60.80 | 62.40 | 59.60 | 61.50 | 61.36 | qfq | 6,895,707 | 418,998,114 | 1.70% |
| 2025-08-15 | 58.34 | 62.17 | 58.34 | 60.47 | 60.33 | qfq | 7,020,972 | 424,933,719 | 3.14% |
| 2025-08-14 | 62.48 | 62.88 | 58.50 | 58.63 | 58.49 | qfq | 8,953,544 | 535,334,220 | -6.15% |
| 2025-08-13 | 56.92 | 63.10 | 56.81 | 62.47 | 62.32 | qfq | 11,465,818 | 699,855,936 | 12.56% |
| 2025-08-12 | 54.55 | 55.83 | 53.63 | 55.50 | 55.37 | qfq | 4,199,521 | 230,010,421 | 1.76% |
| 2025-08-11 | 54.30 | 54.85 | 53.50 | 54.54 | 54.41 | qfq | 2,942,169 | 159,649,055 | 0.35% |
| 2025-08-08 | 54.11 | 55.89 | 54.01 | 54.35 | 54.22 | qfq | 3,223,336 | 177,213,598 | -0.18% |
| 2025-08-07 | 54.74 | 54.83 | 53.89 | 54.45 | 54.32 | qfq | 2,534,489 | 137,615,589 | 0.07% |
| 2025-08-06 | 53.22 | 55.13 | 53.09 | 54.41 | 54.28 | qfq | 4,236,862 | 230,124,348 | 2.29% |
| 2025-08-05 | 53.60 | 54.05 | 52.90 | 53.19 | 53.07 | qfq | 2,280,643 | 121,603,021 | -0.24% |
| 2025-08-04 | 51.61 | 53.60 | 51.33 | 53.32 | 53.20 | qfq | 2,901,927 | 152,823,262 | 1.72% |
| 2025-08-01 | 51.75 | 53.98 | 51.32 | 52.42 | 52.30 | qfq | 4,026,436 | 212,285,197 | 1.29% |
| 2025-07-31 | 52.68 | 53.08 | 51.50 | 51.75 | 51.63 | qfq | 3,049,276 | 159,167,648 | -1.99% |
| 2025-07-30 | 53.35 | 54.33 | 52.43 | 52.80 | 52.68 | qfq | 3,039,702 | 162,085,176 | -0.98% |
| 2025-07-29 | 52.77 | 53.87 | 52.08 | 53.32 | 53.20 | qfq | 3,349,671 | 178,226,685 | 1.79% |
| 2025-07-28 | 53.19 | 53.25 | 52.18 | 52.38 | 52.26 | qfq | 2,367,094 | 124,186,995 | -0.96% |
| 2025-07-25 | 52.49 | 52.98 | 51.80 | 52.89 | 52.77 | qfq | 2,902,018 | 152,191,750 | 1.34% |
| 2025-07-24 | 51.42 | 52.50 | 51.33 | 52.19 | 52.07 | qfq | 3,043,556 | 158,603,724 | 1.73% |
| 2025-07-23 | 50.82 | 52.55 | 50.31 | 51.30 | 51.18 | qfq | 3,647,051 | 188,542,301 | 0.98% |
| 2025-07-22 | 50.49 | 51.19 | 50.43 | 50.80 | 50.68 | qfq | 2,203,494 | 111,960,237 | 0.59% |
| 2025-07-21 | 50.39 | 50.55 | 50.12 | 50.50 | 50.38 | qfq | 1,594,131 | 80,271,854 | 0.02% |
| 2025-07-18 | 50.28 | 50.54 | 49.70 | 50.49 | 50.37 | qfq | 1,569,504 | 78,542,655 | 0.76% |
| 2025-07-17 | 49.60 | 50.13 | 49.51 | 50.11 | 49.99 | qfq | 1,256,182 | 62,610,024 | 0.95% |
| 2025-07-16 | 49.99 | 50.27 | 49.42 | 49.64 | 49.52 | qfq | 1,450,170 | 72,216,929 | -0.90% |
| 2025-07-15 | 50.32 | 50.53 | 49.50 | 50.09 | 49.97 | qfq | 1,590,052 | 79,391,903 | 0.00% |
| 2025-07-14 | 50.38 | 50.81 | 50.00 | 50.09 | 49.97 | qfq | 1,373,347 | 69,172,784 | -0.65% |
| 2025-07-11 | 50.12 | 50.83 | 49.90 | 50.42 | 50.30 | qfq | 1,743,263 | 87,821,855 | 0.06% |
| 2025-07-10 | 49.95 | 50.49 | 49.95 | 50.39 | 50.27 | qfq | 1,414,154 | 71,094,863 | 0.60% |
| 2025-07-09 | 50.86 | 50.86 | 49.97 | 50.09 | 49.97 | qfq | 1,975,815 | 99,489,141 | -0.99% |
| 2025-07-08 | 51.24 | 51.30 | 50.36 | 50.59 | 50.47 | qfq | 2,990,598 | 151,963,292 | -0.78% |
| 2025-07-07 | 48.88 | 51.55 | 48.49 | 50.99 | 50.87 | qfq | 4,559,835 | 230,207,598 | 5.31% |
| 2025-07-04 | 48.90 | 49.40 | 48.42 | 48.42 | 48.31 | qfq | 2,002,119 | 97,794,781 | -1.63% |
| 2025-07-03 | 49.95 | 49.95 | 48.60 | 49.22 | 49.11 | qfq | 1,957,219 | 96,042,761 | -1.72% |
| 2025-07-02 | 49.90 | 50.88 | 49.80 | 50.08 | 49.36 | qfq | 2,262,092 | 113,565,992 | -0.60% |
| 2025-07-01 | 50.97 | 51.46 | 50.27 | 50.38 | 49.66 | qfq | 3,343,602 | 169,977,854 | 0.02% |
| 2025-06-30 | 49.00 | 50.75 | 49.00 | 50.37 | 49.65 | qfq | 3,353,332 | 168,361,446 | 3.90% |
| 2025-06-27 | 48.49 | 49.08 | 48.22 | 48.48 | 47.79 | qfq | 1,623,972 | 79,018,616 | 0.48% |
| 2025-06-26 | 48.70 | 49.13 | 48.25 | 48.25 | 47.56 | qfq | 1,635,209 | 79,631,516 | -1.19% |
| 2025-06-25 | 48.70 | 48.88 | 48.15 | 48.83 | 48.13 | qfq | 1,877,187 | 91,171,037 | 0.47% |
| 2025-06-24 | 48.14 | 48.67 | 47.97 | 48.60 | 47.91 | qfq | 2,031,594 | 98,441,455 | 1.29% |
| 2025-06-23 | 47.00 | 48.15 | 46.59 | 47.98 | 47.29 | qfq | 1,224,946 | 58,441,984 | 1.16% |
| 2025-06-20 | 47.50 | 48.20 | 47.43 | 47.43 | 46.75 | qfq | 1,173,417 | 56,140,522 | 0.02% |
| 2025-06-19 | 47.84 | 48.29 | 47.30 | 47.42 | 46.74 | qfq | 1,452,148 | 69,380,374 | -0.86% |
| 2025-06-18 | 46.90 | 47.90 | 46.88 | 47.83 | 47.15 | qfq | 1,287,315 | 61,024,020 | 1.53% |
| 2025-06-17 | 46.96 | 47.33 | 46.86 | 47.11 | 46.44 | qfq | 882,303 | 41,541,667 | 0.17% |
| 2025-06-16 | 46.69 | 47.27 | 46.69 | 47.03 | 46.36 | qfq | 925,357 | 43,501,235 | 0.19% |
| 2025-06-13 | 47.60 | 47.92 | 46.60 | 46.94 | 46.27 | qfq | 2,177,504 | 102,551,051 | -1.49% |
| 2025-06-12 | 48.12 | 48.29 | 47.50 | 47.65 | 46.97 | qfq | 1,895,668 | 90,684,926 | -0.98% |
| 2025-06-11 | 48.43 | 48.80 | 47.98 | 48.12 | 47.43 | qfq | 1,447,547 | 69,978,210 | 0.12% |
| 2025-06-10 | 49.20 | 49.40 | 47.90 | 48.06 | 47.37 | qfq | 2,647,333 | 128,293,301 | -2.75% |
| 2025-06-09 | 48.45 | 49.69 | 48.16 | 49.42 | 48.71 | qfq | 2,565,610 | 125,550,955 | 2.57% |
| 2025-06-06 | 48.64 | 48.79 | 48.02 | 48.18 | 47.49 | qfq | 1,267,659 | 61,341,664 | -0.64% |
| 2025-06-05 | 48.70 | 48.99 | 48.00 | 48.49 | 47.80 | qfq | 1,717,354 | 83,040,615 | -0.86% |
| 2025-06-04 | 47.91 | 49.40 | 47.75 | 48.91 | 48.21 | qfq | 2,342,064 | 113,751,397 | 2.19% |
| 2025-06-03 | 48.82 | 49.37 | 47.85 | 47.86 | 47.18 | qfq | 2,737,610 | 132,729,225 | -2.94% |
| 2025-05-30 | 50.01 | 50.14 | 49.08 | 49.31 | 48.61 | qfq | 1,179,832 | 58,240,010 | -1.36% |
| 2025-05-29 | 49.09 | 50.18 | 48.79 | 49.99 | 49.28 | qfq | 1,590,686 | 79,009,637 | 2.21% |
| 2025-05-28 | 49.60 | 49.95 | 48.91 | 48.91 | 48.21 | qfq | 1,211,608 | 59,643,168 | -1.94% |
| 2025-05-27 | 49.09 | 50.28 | 48.63 | 49.88 | 49.17 | qfq | 1,465,911 | 72,988,660 | 1.55% |
| 2025-05-26 | 49.10 | 49.79 | 48.80 | 49.12 | 48.42 | qfq | 1,553,906 | 76,530,446 | 0.24% |
| 2025-05-23 | 50.00 | 50.39 | 49.00 | 49.00 | 48.30 | qfq | 1,602,714 | 79,676,034 | -2.18% |
| 2025-05-22 | 50.35 | 51.10 | 50.07 | 50.09 | 49.37 | qfq | 1,539,491 | 77,922,041 | -1.38% |
| 2025-05-21 | 49.90 | 51.25 | 49.50 | 50.79 | 50.06 | qfq | 2,019,702 | 101,865,238 | 1.62% |
| 2025-05-20 | 50.00 | 50.44 | 49.52 | 49.98 | 49.27 | qfq | 1,523,955 | 76,092,742 | -0.54% |
| 2025-05-19 | 48.88 | 50.38 | 48.68 | 50.25 | 49.53 | qfq | 2,013,828 | 99,845,798 | 2.80% |
| 2025-05-16 | 49.77 | 49.83 | 48.78 | 48.88 | 48.18 | qfq | 1,700,403 | 83,888,619 | -1.31% |
| 2025-05-15 | 51.40 | 51.49 | 49.50 | 49.53 | 48.82 | qfq | 3,547,046 | 177,158,332 | -5.22% |
| 2025-05-14 | 52.17 | 52.40 | 51.03 | 52.26 | 51.51 | qfq | 1,721,202 | 89,357,169 | 0.89% |
| 2025-05-13 | 52.96 | 53.13 | 51.75 | 51.80 | 51.06 | qfq | 1,989,276 | 103,864,364 | -1.61% |
| 2025-05-12 | 52.92 | 53.18 | 52.16 | 52.65 | 51.90 | qfq | 1,807,512 | 95,024,617 | 0.29% |
| 2025-05-09 | 54.00 | 54.00 | 52.05 | 52.50 | 51.75 | qfq | 2,325,513 | 122,301,713 | -2.85% |
| 2025-05-08 | 53.70 | 54.47 | 53.46 | 54.04 | 53.27 | qfq | 2,097,164 | 113,221,318 | -0.11% |
| 2025-05-07 | 54.72 | 55.15 | 53.37 | 54.10 | 53.33 | qfq | 3,379,740 | 182,975,700 | -0.50% |
| 2025-05-06 | 52.54 | 54.50 | 52.24 | 54.37 | 53.59 | qfq | 3,958,085 | 211,587,407 | 4.14% |
| 2025-04-30 | 51.69 | 52.45 | 51.54 | 52.21 | 51.46 | qfq | 2,279,222 | 118,621,054 | 0.67% |
| 2025-04-29 | 51.00 | 52.17 | 50.39 | 51.86 | 51.12 | qfq | 2,360,021 | 121,224,991 | 0.86% |
| 2025-04-28 | 51.14 | 51.98 | 50.31 | 51.42 | 50.69 | qfq | 1,896,902 | 97,427,146 | 0.51% |
| 2025-04-25 | 51.09 | 51.50 | 50.60 | 51.16 | 50.43 | qfq | 2,039,659 | 104,216,954 | 0.16% |
| 2025-04-24 | 53.75 | 53.80 | 50.95 | 51.08 | 50.35 | qfq | 4,151,264 | 215,431,732 | -4.88% |
| 2025-04-23 | 54.19 | 54.25 | 52.51 | 53.70 | 52.93 | qfq | 4,630,797 | 247,682,925 | -2.38% |
| 2025-04-22 | 52.76 | 55.48 | 52.50 | 55.01 | 54.22 | qfq | 4,779,530 | 259,531,991 | 3.75% |
| 2025-04-21 | 52.49 | 53.28 | 52.33 | 53.02 | 52.26 | qfq | 2,607,537 | 137,727,842 | 1.36% |
| 2025-04-18 | 53.40 | 54.15 | 52.10 | 52.31 | 51.56 | qfq | 3,987,400 | 210,338,759 | -3.40% |
| 2025-04-17 | 54.66 | 56.51 | 53.97 | 54.15 | 53.38 | qfq | 4,439,103 | 245,972,433 | -1.29% |
| 2025-04-16 | 54.35 | 55.90 | 53.51 | 54.86 | 54.08 | qfq | 4,340,840 | 237,313,997 | -0.35% |
| 2025-04-15 | 55.58 | 56.13 | 54.45 | 55.05 | 54.26 | qfq | 4,271,983 | 235,026,871 | -2.70% |
| 2025-04-14 | 54.40 | 58.00 | 53.30 | 56.58 | 55.77 | qfq | 7,955,884 | 442,904,241 | 4.45% |
| 2025-04-11 | 53.26 | 55.11 | 52.55 | 54.17 | 53.40 | qfq | 7,692,116 | 414,141,615 | 3.18% |
| 2025-04-10 | 52.38 | 55.00 | 51.83 | 52.50 | 51.75 | qfq | 8,359,899 | 446,462,384 | -0.66% |
| 2025-04-09 | 48.89 | 53.26 | 46.65 | 52.85 | 52.10 | qfq | 7,967,193 | 407,122,563 | 6.98% |
| 2025-04-08 | 48.30 | 50.29 | 47.30 | 49.40 | 48.69 | qfq | 5,342,509 | 260,607,690 | 2.83% |
| 2025-04-07 | 47.48 | 51.50 | 46.56 | 48.04 | 47.35 | qfq | 6,957,513 | 341,431,668 | -4.80% |
| 2025-04-03 | 49.92 | 52.52 | 49.65 | 50.46 | 49.74 | qfq | 4,907,304 | 248,300,700 | -2.42% |
| 2025-04-02 | 53.17 | 55.50 | 51.19 | 51.71 | 50.97 | qfq | 6,131,361 | 323,580,362 | 0.10% |
| 2025-04-01 | 50.97 | 53.20 | 50.50 | 51.66 | 50.92 | qfq | 5,948,370 | 308,587,833 | -0.06% |
| 2025-03-31 | 49.28 | 52.10 | 49.05 | 51.69 | 50.95 | qfq | 7,488,585 | 382,628,289 | 4.85% |
| 2025-03-28 | 50.95 | 51.85 | 48.80 | 49.30 | 48.60 | qfq | 4,879,605 | 242,975,565 | -3.05% |
| 2025-03-27 | 46.90 | 52.25 | 46.65 | 50.85 | 50.12 | qfq | 7,434,999 | 374,572,942 | 8.08% |
| 2025-03-26 | 46.78 | 47.50 | 46.51 | 47.05 | 46.38 | qfq | 889,810 | 41,993,746 | 0.06% |
| 2025-03-25 | 46.83 | 47.33 | 46.08 | 47.02 | 46.35 | qfq | 871,725 | 40,744,078 | 0.81% |
| 2025-03-24 | 46.60 | 47.05 | 45.64 | 46.64 | 45.97 | qfq | 1,299,259 | 60,286,527 | 0.09% |
| 2025-03-21 | 47.51 | 47.63 | 46.51 | 46.60 | 45.93 | qfq | 1,250,209 | 58,713,275 | -2.16% |
| 2025-03-20 | 47.98 | 48.15 | 47.56 | 47.63 | 46.95 | qfq | 932,326 | 44,610,596 | -0.50% |
| 2025-03-19 | 48.42 | 48.83 | 47.78 | 47.87 | 47.19 | qfq | 1,289,056 | 62,012,447 | -2.03% |
| 2025-03-18 | 49.02 | 49.58 | 48.50 | 48.86 | 48.16 | qfq | 1,121,160 | 55,008,995 | -0.18% |
| 2025-03-17 | 48.67 | 48.96 | 48.39 | 48.95 | 48.25 | qfq | 1,208,102 | 58,861,465 | 0.58% |
| 2025-03-14 | 48.07 | 48.72 | 47.60 | 48.67 | 47.98 | qfq | 1,217,814 | 58,956,403 | 1.50% |
| 2025-03-13 | 48.78 | 48.84 | 47.61 | 47.95 | 47.27 | qfq | 1,516,299 | 72,892,137 | -2.16% |
| 2025-03-12 | 49.38 | 49.96 | 48.98 | 49.01 | 48.31 | qfq | 1,857,183 | 91,757,717 | -0.71% |
| 2025-03-11 | 48.59 | 49.98 | 48.21 | 49.36 | 48.66 | qfq | 1,385,016 | 68,023,615 | 1.02% |
| 2025-03-10 | 48.37 | 49.69 | 48.30 | 48.86 | 48.16 | qfq | 1,310,686 | 64,191,388 | 0.12% |
| 2025-03-07 | 49.93 | 49.96 | 48.55 | 48.80 | 48.10 | qfq | 2,014,154 | 98,939,734 | -1.89% |
| 2025-03-06 | 49.59 | 50.18 | 49.27 | 49.74 | 49.03 | qfq | 2,618,267 | 130,580,146 | 0.99% |
| 2025-03-05 | 49.20 | 49.99 | 48.79 | 49.25 | 48.55 | qfq | 1,896,673 | 93,481,528 | 0.20% |
| 2025-03-04 | 47.99 | 49.29 | 47.53 | 49.15 | 48.45 | qfq | 2,230,686 | 108,556,581 | 1.84% |
| 2025-03-03 | 48.66 | 49.15 | 48.07 | 48.26 | 47.57 | qfq | 1,817,519 | 88,378,991 | -0.21% |
| 2025-02-28 | 49.33 | 49.88 | 48.08 | 48.36 | 47.67 | qfq | 2,529,421 | 123,576,398 | -2.38% |
| 2025-02-27 | 48.95 | 49.88 | 48.69 | 49.54 | 48.83 | qfq | 2,384,817 | 117,299,929 | 0.88% |
| 2025-02-26 | 49.56 | 49.88 | 48.56 | 49.11 | 48.41 | qfq | 2,779,563 | 136,869,194 | 1.63% |
| 2025-02-25 | 47.50 | 49.13 | 47.47 | 48.32 | 47.63 | qfq | 2,228,257 | 107,600,105 | 0.33% |
| 2025-02-24 | 48.30 | 48.58 | 47.73 | 48.16 | 47.47 | qfq | 1,919,183 | 92,355,944 | 0.08% |
| 2025-02-21 | 47.08 | 48.29 | 46.38 | 48.12 | 47.43 | qfq | 2,563,381 | 121,814,173 | 2.62% |
| 2025-02-20 | 46.44 | 47.10 | 46.28 | 46.89 | 46.22 | qfq | 1,711,323 | 80,048,118 | 0.90% |
| 2025-02-19 | 45.02 | 46.50 | 45.02 | 46.47 | 45.81 | qfq | 2,030,335 | 93,618,448 | 2.90% |
| 2025-02-18 | 46.02 | 46.78 | 45.05 | 45.16 | 44.52 | qfq | 1,753,934 | 80,676,881 | -1.53% |
| 2025-02-17 | 46.14 | 46.30 | 45.60 | 45.86 | 45.21 | qfq | 1,507,672 | 69,213,518 | -0.61% |
| 2025-02-14 | 45.70 | 46.26 | 45.50 | 46.14 | 45.48 | qfq | 1,367,904 | 62,777,269 | 0.85% |
| 2025-02-13 | 46.52 | 46.80 | 45.75 | 45.75 | 45.10 | qfq | 1,526,125 | 70,384,901 | -1.95% |
| 2025-02-12 | 45.40 | 46.67 | 44.99 | 46.66 | 45.99 | qfq | 2,057,044 | 94,239,757 | 2.82% |
| 2025-02-11 | 46.29 | 46.60 | 45.00 | 45.38 | 44.73 | qfq | 2,022,298 | 91,885,410 | -1.94% |
| 2025-02-10 | 46.75 | 46.80 | 46.08 | 46.28 | 45.62 | qfq | 2,085,970 | 96,627,522 | -0.04% |
| 2025-02-07 | 45.90 | 47.11 | 45.75 | 46.30 | 45.64 | qfq | 1,620,380 | 75,286,532 | 1.05% |
| 2025-02-06 | 44.04 | 45.85 | 44.00 | 45.82 | 45.17 | qfq | 1,502,486 | 68,007,745 | 3.76% |
| 2025-02-05 | 44.53 | 44.85 | 43.94 | 44.16 | 43.53 | qfq | 1,049,705 | 46,672,126 | 0.59% |
| 2025-01-27 | 44.58 | 44.98 | 43.88 | 43.90 | 43.27 | qfq | 1,040,818 | 46,067,755 | -2.03% |
| 2025-01-24 | 44.22 | 44.91 | 44.10 | 44.81 | 44.17 | qfq | 1,033,103 | 46,114,399 | 1.22% |
| 2025-01-23 | 45.25 | 45.66 | 44.23 | 44.27 | 43.64 | qfq | 1,366,831 | 61,378,736 | -1.07% |
| 2025-01-22 | 45.12 | 45.48 | 44.56 | 44.75 | 44.11 | qfq | 831,923 | 37,322,405 | -1.04% |
| 2025-01-21 | 45.88 | 45.88 | 44.71 | 45.22 | 44.57 | qfq | 776,340 | 35,017,105 | -0.02% |
| 2025-01-20 | 45.25 | 45.46 | 44.77 | 45.23 | 44.58 | qfq | 917,454 | 41,432,591 | 0.47% |
| 2025-01-17 | 44.24 | 45.50 | 44.17 | 45.02 | 44.38 | qfq | 1,099,590 | 49,287,078 | 1.60% |
| 2025-01-16 | 44.26 | 45.12 | 44.00 | 44.31 | 43.68 | qfq | 890,614 | 39,622,352 | 0.64% |
| 2025-01-15 | 44.67 | 44.74 | 44.01 | 44.03 | 43.40 | qfq | 687,205 | 30,401,174 | -1.43% |
| 2025-01-14 | 43.69 | 44.75 | 43.19 | 44.67 | 44.03 | qfq | 1,351,832 | 59,647,980 | 3.40% |
| 2025-01-13 | 42.25 | 43.48 | 42.20 | 43.20 | 42.58 | qfq | 1,091,626 | 46,793,899 | 0.75% |
| 2025-01-10 | 44.00 | 44.67 | 42.88 | 42.88 | 42.27 | qfq | 888,635 | 39,091,945 | -2.28% |
| 2025-01-09 | 43.73 | 44.42 | 43.36 | 43.88 | 43.25 | qfq | 761,104 | 33,480,417 | 0.21% |
| 2025-01-08 | 43.83 | 44.20 | 42.40 | 43.79 | 43.16 | qfq | 1,049,805 | 45,472,696 | -0.30% |
| 2025-01-07 | 43.58 | 44.01 | 43.01 | 43.92 | 43.29 | qfq | 869,274 | 37,879,843 | 1.27% |
| 2025-01-06 | 43.60 | 44.19 | 43.08 | 43.37 | 42.75 | qfq | 979,535 | 42,740,026 | -0.87% |
| 2025-01-03 | 44.77 | 45.15 | 43.62 | 43.75 | 43.13 | qfq | 1,079,384 | 47,877,770 | -1.84% |
| 2025-01-02 | 45.87 | 46.20 | 44.17 | 44.57 | 43.93 | qfq | 1,194,360 | 53,997,750 | -2.94% |
| 2024-12-31 | 47.56 | 47.77 | 45.87 | 45.92 | 45.26 | qfq | 1,440,230 | 66,917,546 | -3.29% |
| 2024-12-30 | 47.92 | 48.46 | 47.01 | 47.48 | 46.80 | qfq | 1,060,550 | 50,572,205 | -1.04% |
| 2024-12-27 | 48.26 | 48.88 | 47.96 | 47.98 | 47.29 | qfq | 1,204,985 | 58,384,692 | -0.50% |
| 2024-12-26 | 47.71 | 48.60 | 47.61 | 48.22 | 47.53 | qfq | 1,266,283 | 60,937,330 | 1.09% |
| 2024-12-25 | 48.95 | 48.96 | 47.52 | 47.70 | 47.02 | qfq | 1,236,148 | 59,518,859 | -2.55% |
| 2024-12-24 | 49.17 | 49.47 | 47.91 | 48.95 | 48.25 | qfq | 1,863,659 | 90,523,577 | -0.47% |
| 2024-12-23 | 50.85 | 51.16 | 49.02 | 49.18 | 48.48 | qfq | 1,915,458 | 95,183,581 | -3.49% |
| 2024-12-20 | 49.71 | 51.75 | 49.51 | 50.96 | 50.23 | qfq | 1,480,912 | 75,297,543 | 2.02% |
| 2024-12-19 | 49.51 | 50.13 | 49.10 | 49.95 | 49.24 | qfq | 1,530,563 | 75,916,205 | -0.10% |
| 2024-12-18 | 49.89 | 50.66 | 49.81 | 50.00 | 49.29 | qfq | 752,262 | 37,754,946 | 0.20% |
| 2024-12-17 | 50.52 | 51.01 | 49.89 | 49.90 | 49.19 | qfq | 781,204 | 39,268,625 | -1.62% |
| 2024-12-16 | 51.10 | 51.47 | 50.51 | 50.72 | 50.00 | qfq | 948,532 | 48,246,149 | -0.96% |
| 2024-12-13 | 52.05 | 52.19 | 51.15 | 51.21 | 50.48 | qfq | 1,259,301 | 64,842,275 | -2.18% |
| 2024-12-12 | 52.40 | 52.84 | 51.61 | 52.35 | 51.60 | qfq | 1,022,126 | 53,249,651 | 0.00% |
| 2024-12-11 | 51.69 | 52.95 | 51.69 | 52.35 | 51.60 | qfq | 1,140,177 | 59,703,799 | 1.45% |
| 2024-12-10 | 52.85 | 53.38 | 51.51 | 51.60 | 50.86 | qfq | 1,781,075 | 93,611,344 | 0.39% |
| 2024-12-09 | 52.15 | 52.38 | 51.02 | 51.40 | 50.67 | qfq | 964,935 | 49,893,284 | -1.44% |
| 2024-12-06 | 51.74 | 52.44 | 50.50 | 52.15 | 51.41 | qfq | 1,506,258 | 77,900,017 | 0.95% |
| 2024-12-05 | 51.12 | 52.08 | 51.12 | 51.66 | 50.92 | qfq | 817,630 | 42,245,975 | 0.27% |
| 2024-12-04 | 52.83 | 53.32 | 51.33 | 51.52 | 50.78 | qfq | 1,489,700 | 77,737,912 | -1.64% |
| 2024-12-03 | 52.80 | 53.50 | 51.85 | 52.38 | 51.63 | qfq | 1,352,353 | 71,243,692 | -0.72% |
| 2024-12-02 | 52.20 | 53.09 | 51.75 | 52.76 | 52.01 | qfq | 1,319,234 | 69,301,753 | 1.07% |
| 2024-11-29 | 51.96 | 53.23 | 50.81 | 52.20 | 51.45 | qfq | 1,509,290 | 78,721,899 | 0.68% |
| 2024-11-28 | 51.66 | 52.39 | 51.26 | 51.85 | 51.11 | qfq | 1,163,998 | 60,308,298 | -0.10% |
| 2024-11-27 | 50.63 | 51.90 | 49.01 | 51.90 | 51.16 | qfq | 1,620,978 | 81,501,560 | 2.15% |
| 2024-11-26 | 51.32 | 52.00 | 50.60 | 50.81 | 50.08 | qfq | 978,012 | 50,160,299 | -1.66% |
| 2024-11-25 | 50.90 | 52.52 | 50.69 | 51.67 | 50.93 | qfq | 1,230,529 | 63,347,782 | 0.82% |
| 2024-11-22 | 53.05 | 54.20 | 51.20 | 51.25 | 50.52 | qfq | 1,943,091 | 102,651,760 | -3.30% |
| 2024-11-21 | 54.37 | 54.82 | 52.62 | 53.00 | 52.24 | qfq | 1,932,916 | 103,580,316 | -2.75% |
| 2024-11-20 | 53.73 | 55.14 | 53.60 | 54.50 | 53.72 | qfq | 1,579,956 | 85,713,294 | 0.78% |
| 2024-11-19 | 52.60 | 54.29 | 52.03 | 54.08 | 53.31 | qfq | 1,375,825 | 72,925,432 | 3.82% |
| 2024-11-18 | 53.55 | 53.88 | 51.55 | 52.09 | 51.35 | qfq | 1,649,700 | 86,514,155 | -1.96% |
| 2024-11-15 | 55.62 | 56.00 | 53.13 | 53.13 | 52.37 | qfq | 2,019,120 | 110,058,561 | -4.48% |
| 2024-11-14 | 58.00 | 58.00 | 55.38 | 55.62 | 54.83 | qfq | 2,091,634 | 118,426,267 | -4.24% |
| 2024-11-13 | 57.52 | 58.58 | 56.70 | 58.08 | 57.25 | qfq | 2,129,773 | 122,889,781 | -0.12% |
| 2024-11-12 | 60.75 | 61.30 | 57.50 | 58.15 | 57.32 | qfq | 4,338,551 | 256,688,537 | -4.30% |
| 2024-11-11 | 58.37 | 61.58 | 58.11 | 60.76 | 59.89 | qfq | 4,589,593 | 277,073,715 | 4.61% |
| 2024-11-08 | 56.52 | 59.20 | 56.52 | 58.08 | 57.25 | qfq | 4,205,943 | 244,634,872 | 3.57% |
| 2024-11-07 | 55.00 | 56.30 | 54.52 | 56.08 | 55.28 | qfq | 2,341,693 | 130,012,499 | 1.85% |
| 2024-11-06 | 55.50 | 56.35 | 54.41 | 55.06 | 54.27 | qfq | 2,490,553 | 137,741,699 | -0.25% |
| 2024-11-05 | 52.80 | 55.48 | 52.80 | 55.20 | 54.41 | qfq | 2,326,995 | 126,925,846 | 3.76% |
| 2024-11-04 | 52.07 | 53.83 | 51.58 | 53.20 | 52.44 | qfq | 1,565,169 | 83,161,790 | 1.31% |
| 2024-11-01 | 53.02 | 53.86 | 51.53 | 52.51 | 51.76 | qfq | 2,385,427 | 125,680,488 | -0.89% |
| 2024-10-31 | 52.20 | 53.68 | 50.73 | 52.98 | 52.22 | qfq | 2,633,264 | 137,891,572 | 0.82% |
| 2024-10-30 | 54.10 | 54.18 | 51.85 | 52.55 | 51.80 | qfq | 3,161,874 | 166,553,714 | -5.14% |
| 2024-10-29 | 56.00 | 57.22 | 55.14 | 55.40 | 54.61 | qfq | 1,763,983 | 98,709,769 | -1.49% |
| 2024-10-28 | 56.59 | 56.59 | 55.21 | 56.24 | 55.44 | qfq | 1,387,574 | 77,643,239 | -0.44% |
| 2024-10-25 | 55.61 | 56.94 | 54.83 | 56.49 | 55.68 | qfq | 1,816,739 | 101,570,943 | 2.10% |
| 2024-10-24 | 55.08 | 55.93 | 54.74 | 55.33 | 54.54 | qfq | 1,574,613 | 87,171,480 | -0.27% |
| 2024-10-23 | 56.51 | 56.98 | 55.00 | 55.48 | 54.69 | qfq | 3,000,978 | 168,373,641 | -2.32% |
| 2024-10-22 | 57.14 | 58.48 | 56.00 | 56.80 | 55.99 | qfq | 3,225,033 | 183,982,200 | 0.42% |
| 2024-10-21 | 56.36 | 59.88 | 55.50 | 56.56 | 55.75 | qfq | 4,040,456 | 231,935,199 | 1.67% |
| 2024-10-18 | 51.55 | 58.48 | 51.15 | 55.63 | 54.84 | qfq | 3,885,174 | 212,819,127 | 7.91% |
| 2024-10-17 | 52.31 | 53.05 | 51.51 | 51.55 | 50.81 | qfq | 1,352,733 | 70,890,296 | -0.73% |
| 2024-10-16 | 51.51 | 53.06 | 51.05 | 51.93 | 51.19 | qfq | 1,513,954 | 79,086,819 | -0.19% |
| 2024-10-15 | 52.92 | 54.25 | 52.03 | 52.03 | 51.29 | qfq | 2,127,865 | 112,867,478 | -1.66% |
| 2024-10-14 | 51.20 | 52.98 | 49.68 | 52.91 | 52.15 | qfq | 2,514,251 | 129,729,683 | 3.93% |
| 2024-10-11 | 55.50 | 56.48 | 50.52 | 50.91 | 50.18 | qfq | 3,238,230 | 171,020,719 | -9.81% |
| 2024-10-10 | 57.51 | 58.89 | 55.34 | 56.45 | 55.64 | qfq | 3,265,939 | 187,609,851 | -0.96% |
| 2024-10-09 | 62.00 | 63.47 | 55.38 | 57.00 | 56.19 | qfq | 6,220,736 | 371,154,049 | -11.48% |
| 2024-10-08 | 65.20 | 65.20 | 57.01 | 64.39 | 63.47 | qfq | 5,782,140 | 360,318,922 | 18.41% |
| 2024-09-30 | 49.03 | 54.40 | 48.00 | 54.38 | 53.60 | qfq | 3,611,177 | 186,671,042 | 15.97% |
| 2024-09-27 | 44.42 | 47.08 | 44.16 | 46.89 | 46.22 | qfq | 1,586,805 | 72,229,128 | 6.79% |
| 2024-09-26 | 41.39 | 44.17 | 41.05 | 43.91 | 43.28 | qfq | 1,961,678 | 83,672,865 | 5.78% |
| 2024-09-25 | 42.00 | 42.85 | 41.42 | 41.51 | 40.92 | qfq | 1,791,405 | 75,555,627 | 0.27% |
| 2024-09-24 | 39.78 | 41.59 | 39.44 | 41.40 | 40.81 | qfq | 1,527,056 | 62,035,095 | 4.97% |
| 2024-09-23 | 39.61 | 40.00 | 38.97 | 39.44 | 38.88 | qfq | 941,702 | 37,161,330 | -0.43% |
| 2024-09-20 | 40.19 | 40.63 | 39.32 | 39.61 | 39.04 | qfq | 1,209,644 | 48,225,406 | -1.47% |
| 2024-09-19 | 40.90 | 41.39 | 40.01 | 40.20 | 39.63 | qfq | 1,994,137 | 80,827,636 | -0.91% |
| 2024-09-18 | 41.42 | 42.00 | 40.10 | 40.57 | 39.99 | qfq | 1,173,889 | 47,936,763 | 0.12% |
| 2024-09-13 | 41.10 | 41.37 | 40.50 | 40.52 | 39.94 | qfq | 801,569 | 32,788,236 | -1.63% |
| 2024-09-12 | 42.35 | 42.39 | 41.03 | 41.19 | 40.60 | qfq | 1,092,109 | 45,515,668 | -2.44% |
| 2024-09-11 | 42.90 | 43.02 | 41.97 | 42.22 | 41.62 | qfq | 799,478 | 33,842,504 | -0.89% |
| 2024-09-10 | 42.00 | 42.62 | 41.31 | 42.60 | 41.99 | qfq | 760,438 | 31,939,180 | 1.48% |
| 2024-09-09 | 42.65 | 43.20 | 41.90 | 41.98 | 41.38 | qfq | 571,492 | 24,264,392 | -1.52% |
| 2024-09-06 | 43.89 | 44.30 | 42.52 | 42.63 | 42.02 | qfq | 765,275 | 32,952,710 | -2.67% |
| 2024-09-05 | 44.11 | 44.54 | 43.51 | 43.80 | 43.17 | qfq | 619,010 | 27,272,315 | -0.88% |
| 2024-09-04 | 43.02 | 45.15 | 43.02 | 44.19 | 43.56 | qfq | 1,270,268 | 56,191,766 | 1.28% |
| 2024-09-03 | 43.00 | 44.21 | 43.00 | 43.63 | 43.01 | qfq | 619,455 | 27,052,403 | 1.18% |
| 2024-09-02 | 44.97 | 45.09 | 43.03 | 43.12 | 42.50 | qfq | 1,772,424 | 77,837,824 | -3.77% |
| 2024-08-30 | 43.00 | 46.69 | 42.06 | 44.81 | 44.17 | qfq | 2,720,107 | 120,904,104 | 6.92% |
| 2024-08-29 | 40.47 | 42.00 | 40.29 | 41.91 | 41.31 | qfq | 624,329 | 25,914,482 | 2.97% |
| 2024-08-28 | 40.24 | 41.13 | 39.90 | 40.70 | 40.12 | qfq | 416,213 | 16,910,648 | 1.12% |
| 2024-08-27 | 40.64 | 41.08 | 40.08 | 40.25 | 39.68 | qfq | 344,529 | 13,921,907 | -1.61% |
| 2024-08-26 | 40.18 | 41.45 | 40.18 | 40.91 | 40.33 | qfq | 629,727 | 25,823,050 | 1.31% |
| 2024-08-23 | 40.55 | 40.68 | 39.86 | 40.38 | 39.80 | qfq | 514,352 | 20,717,872 | -0.98% |
| 2024-08-22 | 41.30 | 41.78 | 39.88 | 40.78 | 40.20 | qfq | 971,437 | 39,282,160 | -1.28% |
| 2024-08-21 | 41.50 | 42.17 | 40.83 | 41.31 | 40.72 | qfq | 657,156 | 27,195,559 | -1.38% |
| 2024-08-20 | 44.00 | 44.00 | 41.31 | 41.89 | 41.29 | qfq | 1,358,051 | 57,196,540 | -3.48% |
| 2024-08-19 | 43.75 | 44.37 | 43.27 | 43.40 | 42.78 | qfq | 475,048 | 20,740,403 | -0.73% |
| 2024-08-16 | 43.72 | 44.50 | 43.70 | 43.72 | 43.10 | qfq | 501,142 | 22,048,674 | -0.25% |
| 2024-08-15 | 43.71 | 44.85 | 43.05 | 43.83 | 43.20 | qfq | 612,338 | 26,856,589 | 0.16% |
| 2024-08-14 | 45.40 | 45.40 | 43.66 | 43.76 | 43.14 | qfq | 926,480 | 41,151,786 | -3.63% |
| 2024-08-13 | 45.50 | 45.69 | 44.43 | 45.41 | 44.76 | qfq | 622,127 | 27,924,238 | 0.44% |
| 2024-08-12 | 46.33 | 46.68 | 44.78 | 45.21 | 44.56 | qfq | 1,083,109 | 49,170,702 | -3.13% |
| 2024-08-09 | 48.00 | 48.75 | 46.67 | 46.67 | 46.00 | qfq | 478,715 | 22,752,607 | -1.81% |
| 2024-08-08 | 46.91 | 48.19 | 46.30 | 47.53 | 46.85 | qfq | 550,302 | 26,008,008 | 0.83% |
| 2024-08-07 | 47.10 | 47.78 | 46.92 | 47.14 | 46.47 | qfq | 386,934 | 18,302,600 | -0.42% |
| 2024-08-06 | 47.19 | 48.18 | 46.74 | 47.34 | 46.66 | qfq | 478,411 | 22,626,537 | 1.09% |
| 2024-08-05 | 48.01 | 48.68 | 46.75 | 46.83 | 46.16 | qfq | 1,013,136 | 48,123,091 | -2.96% |
| 2024-08-02 | 50.00 | 50.01 | 48.01 | 48.26 | 47.57 | qfq | 687,204 | 33,682,849 | -4.02% |
| 2024-08-01 | 51.00 | 51.50 | 50.11 | 50.28 | 49.56 | qfq | 752,299 | 38,172,663 | -0.93% |
| 2024-07-31 | 47.16 | 50.75 | 46.72 | 50.75 | 50.03 | qfq | 1,828,278 | 89,969,311 | 7.70% |
| 2024-07-30 | 46.75 | 47.57 | 46.18 | 47.12 | 46.45 | qfq | 738,058 | 34,641,736 | 0.99% |
| 2024-07-29 | 47.67 | 47.93 | 46.51 | 46.66 | 45.99 | qfq | 766,649 | 36,024,867 | -2.10% |
| 2024-07-26 | 47.50 | 48.16 | 47.07 | 47.66 | 46.98 | qfq | 501,897 | 23,898,145 | 0.34% |
| 2024-07-25 | 47.45 | 48.91 | 47.32 | 47.50 | 46.82 | qfq | 598,960 | 28,758,182 | -0.88% |
| 2024-07-24 | 48.55 | 49.43 | 47.84 | 47.92 | 47.24 | qfq | 728,586 | 35,443,157 | -1.86% |
| 2024-07-23 | 52.50 | 52.90 | 48.70 | 48.83 | 48.13 | qfq | 1,250,374 | 62,902,180 | -6.97% |
| 2024-07-22 | 52.50 | 52.95 | 52.02 | 52.49 | 51.74 | qfq | 859,187 | 45,026,764 | -0.62% |
| 2024-07-19 | 51.70 | 53.66 | 51.20 | 52.82 | 52.07 | qfq | 1,419,317 | 74,819,193 | 3.02% |
| 2024-07-18 | 50.38 | 51.70 | 49.17 | 51.27 | 50.54 | qfq | 1,074,971 | 54,409,249 | 1.20% |
| 2024-07-17 | 51.14 | 51.39 | 50.19 | 50.66 | 49.94 | qfq | 754,335 | 38,228,183 | -0.82% |
| 2024-07-16 | 49.68 | 51.10 | 48.73 | 51.08 | 50.35 | qfq | 1,049,157 | 52,537,638 | 2.82% |
| 2024-07-15 | 49.39 | 51.00 | 48.97 | 49.68 | 48.97 | qfq | 1,287,625 | 64,688,887 | 0.71% |
| 2024-07-12 | 48.90 | 49.56 | 47.88 | 49.33 | 48.63 | qfq | 1,022,519 | 49,959,324 | 1.50% |
| 2024-07-11 | 49.14 | 49.57 | 48.00 | 48.60 | 47.91 | qfq | 1,395,542 | 67,875,793 | 0.60% |
| 2024-07-10 | 48.67 | 49.58 | 48.04 | 48.31 | 47.62 | qfq | 592,621 | 28,954,824 | -1.21% |
| 2024-07-09 | 46.71 | 49.15 | 46.60 | 48.90 | 48.20 | qfq | 966,120 | 46,450,537 | 4.11% |
| 2024-07-08 | 48.00 | 48.63 | 46.81 | 46.97 | 46.30 | qfq | 858,307 | 40,999,515 | -2.25% |
| 2024-07-05 | 48.30 | 48.74 | 46.01 | 48.05 | 47.36 | qfq | 1,238,021 | 58,703,570 | -1.64% |
| 2024-07-04 | 49.84 | 50.56 | 48.65 | 48.85 | 47.66 | qfq | 777,339 | 38,428,514 | -2.53% |
| 2024-07-03 | 50.50 | 51.50 | 49.43 | 50.12 | 48.90 | qfq | 956,974 | 48,128,008 | -0.99% |
| 2024-07-02 | 51.26 | 51.30 | 50.38 | 50.62 | 49.39 | qfq | 619,005 | 31,420,091 | -1.82% |
| 2024-07-01 | 51.61 | 52.24 | 49.82 | 51.56 | 50.31 | qfq | 949,311 | 48,399,163 | -0.10% |
| 2024-06-28 | 52.12 | 53.48 | 51.03 | 51.61 | 50.36 | qfq | 1,070,047 | 56,085,093 | -1.05% |
| 2024-06-27 | 51.96 | 54.00 | 51.96 | 52.16 | 50.89 | qfq | 1,277,125 | 67,592,944 | -0.44% |
| 2024-06-26 | 51.48 | 52.76 | 51.03 | 52.39 | 51.12 | qfq | 895,359 | 46,519,714 | 1.79% |
| 2024-06-25 | 52.89 | 53.64 | 51.27 | 51.47 | 50.22 | qfq | 1,156,344 | 60,259,051 | -3.25% |
| 2024-06-24 | 55.30 | 56.20 | 53.15 | 53.20 | 51.91 | qfq | 1,424,618 | 77,697,816 | -3.34% |
| 2024-06-21 | 54.83 | 56.24 | 54.55 | 55.04 | 53.70 | qfq | 969,121 | 53,494,918 | -1.33% |
| 2024-06-20 | 55.00 | 57.45 | 54.81 | 55.78 | 54.42 | qfq | 1,242,079 | 69,913,712 | -0.66% |
| 2024-06-19 | 57.30 | 57.80 | 56.00 | 56.15 | 54.78 | qfq | 1,489,786 | 84,538,019 | -1.92% |
| 2024-06-18 | 57.52 | 58.79 | 56.53 | 57.25 | 55.86 | qfq | 1,084,253 | 62,093,433 | -1.29% |
| 2024-06-17 | 55.30 | 58.69 | 55.15 | 58.00 | 56.59 | qfq | 1,649,163 | 94,401,617 | 3.83% |
| 2024-06-14 | 55.80 | 56.29 | 54.38 | 55.86 | 54.50 | qfq | 1,819,948 | 100,588,072 | -0.83% |
| 2024-06-13 | 54.30 | 56.49 | 54.20 | 56.33 | 54.96 | qfq | 2,152,804 | 119,453,247 | 3.91% |
| 2024-06-12 | 53.84 | 54.89 | 53.00 | 54.21 | 52.89 | qfq | 1,510,873 | 81,731,860 | 0.17% |
| 2024-06-11 | 50.95 | 54.90 | 50.70 | 54.12 | 52.80 | qfq | 2,336,409 | 123,508,078 | 5.21% |
| 2024-06-07 | 51.46 | 53.60 | 51.18 | 51.44 | 50.19 | qfq | 1,037,586 | 54,325,266 | -0.98% |
| 2024-06-06 | 51.84 | 54.49 | 51.84 | 51.95 | 50.69 | qfq | 1,884,746 | 100,651,539 | -0.19% |
| 2024-06-05 | 51.60 | 53.33 | 51.60 | 52.05 | 50.78 | qfq | 822,078 | 43,178,648 | -0.27% |
| 2024-06-04 | 52.20 | 52.54 | 50.89 | 52.19 | 50.92 | qfq | 930,685 | 47,999,644 | -0.19% |
| 2024-06-03 | 50.82 | 52.85 | 50.51 | 52.29 | 51.02 | qfq | 1,469,099 | 76,708,762 | 2.91% |
| 2024-05-31 | 50.40 | 51.49 | 50.36 | 50.81 | 49.57 | qfq | 542,449 | 27,584,321 | -0.26% |
| 2024-05-30 | 49.47 | 50.96 | 49.27 | 50.94 | 49.70 | qfq | 765,467 | 38,688,869 | 2.56% |
| 2024-05-29 | 50.50 | 51.42 | 49.35 | 49.67 | 48.46 | qfq | 907,883 | 45,638,468 | -2.09% |
| 2024-05-28 | 49.20 | 52.18 | 48.81 | 50.73 | 49.50 | qfq | 2,191,632 | 111,453,981 | 3.03% |
| 2024-05-27 | 45.08 | 49.49 | 45.08 | 49.24 | 48.04 | qfq | 1,995,430 | 94,730,284 | 1.13% |
| 2024-05-24 | 49.80 | 49.81 | 48.15 | 48.69 | 47.51 | qfq | 1,031,209 | 50,426,062 | -2.27% |
| 2024-05-23 | 50.69 | 50.86 | 49.55 | 49.82 | 48.61 | qfq | 649,230 | 32,456,223 | -1.70% |
| 2024-05-22 | 51.68 | 51.83 | 50.20 | 50.68 | 49.45 | qfq | 705,097 | 35,705,187 | -1.25% |
| 2024-05-21 | 52.56 | 52.56 | 50.88 | 51.32 | 50.07 | qfq | 742,866 | 38,152,280 | -1.97% |
| 2024-05-20 | 51.31 | 52.39 | 51.22 | 52.35 | 51.08 | qfq | 846,454 | 43,974,494 | 1.75% |
| 2024-05-17 | 50.59 | 51.50 | 49.90 | 51.45 | 50.20 | qfq | 617,512 | 31,314,981 | 2.18% |
| 2024-05-16 | 51.13 | 51.13 | 50.00 | 50.35 | 49.13 | qfq | 670,280 | 33,850,562 | -0.45% |
| 2024-05-15 | 50.91 | 51.17 | 50.15 | 50.58 | 49.35 | qfq | 444,133 | 22,538,000 | -0.82% |
| 2024-05-14 | 51.65 | 52.21 | 50.80 | 51.00 | 49.76 | qfq | 629,669 | 32,190,817 | -0.91% |
| 2024-05-13 | 52.49 | 52.57 | 51.08 | 51.47 | 50.22 | qfq | 956,789 | 49,557,526 | -0.87% |
| 2024-05-10 | 53.60 | 53.65 | 51.75 | 51.92 | 50.66 | qfq | 1,152,258 | 60,185,392 | -3.10% |
| 2024-05-09 | 53.51 | 54.69 | 53.12 | 53.58 | 52.28 | qfq | 1,241,486 | 66,698,598 | 0.15% |
| 2024-05-08 | 54.30 | 54.65 | 53.02 | 53.50 | 52.20 | qfq | 1,075,574 | 57,808,618 | -1.44% |
| 2024-05-07 | 52.80 | 54.49 | 52.77 | 54.28 | 52.96 | qfq | 1,315,916 | 71,262,216 | 2.47% |
| 2024-05-06 | 52.77 | 53.09 | 51.74 | 52.97 | 51.68 | qfq | 1,299,271 | 68,330,177 | 2.38% |
| 2024-04-30 | 52.44 | 52.60 | 51.21 | 51.74 | 50.48 | qfq | 1,289,962 | 66,978,927 | -0.48% |
| 2024-04-29 | 48.41 | 52.32 | 48.31 | 51.99 | 50.73 | qfq | 2,047,941 | 104,088,582 | 6.65% |
| 2024-04-26 | 46.60 | 48.84 | 46.57 | 48.75 | 47.56 | qfq | 1,481,903 | 71,182,309 | 3.90% |
| 2024-04-25 | 47.03 | 47.85 | 46.62 | 46.92 | 45.78 | qfq | 824,629 | 38,920,330 | -0.23% |
| 2024-04-24 | 44.95 | 47.48 | 44.95 | 47.03 | 45.89 | qfq | 1,393,296 | 65,028,649 | 4.63% |
| 2024-04-23 | 44.46 | 45.30 | 44.16 | 44.95 | 43.86 | qfq | 753,061 | 33,760,948 | 1.10% |
| 2024-04-22 | 44.00 | 44.77 | 42.92 | 44.46 | 43.38 | qfq | 610,983 | 26,882,265 | 0.34% |
| 2024-04-19 | 44.21 | 44.83 | 43.50 | 44.31 | 43.23 | qfq | 808,589 | 35,659,468 | -0.27% |
| 2024-04-18 | 43.98 | 45.18 | 43.48 | 44.43 | 43.35 | qfq | 1,115,974 | 49,685,147 | 0.82% |
| 2024-04-17 | 43.00 | 44.19 | 42.71 | 44.07 | 43.00 | qfq | 1,005,309 | 43,896,165 | 4.06% |
| 2024-04-16 | 43.98 | 43.98 | 42.25 | 42.35 | 41.32 | qfq | 1,319,872 | 56,927,116 | -4.42% |
| 2024-04-15 | 44.58 | 45.49 | 43.68 | 44.31 | 43.23 | qfq | 1,175,386 | 52,309,068 | -0.61% |
| 2024-04-12 | 44.10 | 45.21 | 43.81 | 44.58 | 43.50 | qfq | 1,339,006 | 59,502,309 | 1.92% |
| 2024-04-11 | 43.72 | 44.70 | 43.37 | 43.74 | 42.68 | qfq | 965,521 | 42,520,163 | -0.61% |
| 2024-04-10 | 45.30 | 45.30 | 43.66 | 44.01 | 42.94 | qfq | 923,115 | 40,862,824 | -3.04% |
| 2024-04-09 | 44.38 | 45.79 | 44.18 | 45.39 | 44.29 | qfq | 1,448,839 | 65,313,511 | 2.53% |
| 2024-04-08 | 46.75 | 46.75 | 44.22 | 44.27 | 43.19 | qfq | 1,240,371 | 55,994,549 | -5.67% |
| 2024-04-03 | 47.97 | 48.09 | 46.61 | 46.93 | 45.79 | qfq | 974,681 | 45,987,141 | -2.17% |
| 2024-04-02 | 48.35 | 48.40 | 47.20 | 47.97 | 46.80 | qfq | 695,677 | 33,267,018 | -0.74% |
| 2024-04-01 | 47.20 | 48.36 | 47.19 | 48.33 | 47.15 | qfq | 1,085,206 | 51,825,682 | 4.50% |
| 2024-03-29 | 46.75 | 46.85 | 45.68 | 46.25 | 45.13 | qfq | 834,400 | 38,510,141 | -0.88% |
| 2024-03-28 | 45.50 | 47.41 | 45.29 | 46.66 | 45.53 | qfq | 1,177,800 | 54,587,911 | 2.55% |
| 2024-03-27 | 47.68 | 47.78 | 45.50 | 45.50 | 44.39 | qfq | 1,028,239 | 47,662,232 | -4.77% |
| 2024-03-26 | 48.67 | 49.85 | 46.86 | 47.78 | 46.62 | qfq | 1,556,712 | 74,652,099 | -2.33% |
| 2024-03-25 | 50.99 | 51.32 | 48.91 | 48.92 | 47.73 | qfq | 1,290,726 | 64,366,599 | -4.10% |
| 2024-03-22 | 51.82 | 52.44 | 50.70 | 51.01 | 49.77 | qfq | 1,024,377 | 52,746,558 | -1.22% |
| 2024-03-21 | 53.30 | 53.90 | 51.45 | 51.64 | 50.38 | qfq | 1,282,333 | 67,338,118 | -1.22% |
| 2024-03-20 | 51.88 | 53.18 | 51.60 | 52.28 | 51.01 | qfq | 1,179,763 | 61,680,238 | 1.32% |
| 2024-03-19 | 51.89 | 52.28 | 51.50 | 51.60 | 50.35 | qfq | 948,687 | 49,223,035 | -0.98% |
| 2024-03-18 | 50.89 | 52.29 | 50.40 | 52.11 | 50.84 | qfq | 1,276,308 | 65,463,220 | 3.13% |
| 2024-03-15 | 50.00 | 50.79 | 49.50 | 50.53 | 49.30 | qfq | 834,666 | 41,895,050 | 0.76% |
| 2024-03-14 | 50.78 | 51.07 | 49.56 | 50.15 | 48.93 | qfq | 964,204 | 48,447,613 | -1.43% |
| 2024-03-13 | 51.50 | 51.83 | 50.60 | 50.88 | 49.64 | qfq | 1,359,659 | 69,502,634 | -0.80% |
| 2024-03-12 | 50.47 | 52.60 | 50.28 | 51.29 | 50.04 | qfq | 2,169,581 | 111,081,928 | 1.62% |
| 2024-03-11 | 49.50 | 50.49 | 48.81 | 50.47 | 49.24 | qfq | 1,166,050 | 58,389,954 | 1.41% |
| 2024-03-08 | 49.15 | 50.02 | 48.66 | 49.77 | 48.56 | qfq | 1,140,146 | 56,398,629 | 1.08% |
| 2024-03-07 | 49.85 | 50.96 | 49.08 | 49.24 | 48.04 | qfq | 1,819,289 | 91,174,512 | -0.28% |
| 2024-03-06 | 49.29 | 50.50 | 48.35 | 49.38 | 48.18 | qfq | 1,104,068 | 54,438,029 | -0.44% |
| 2024-03-05 | 50.90 | 50.90 | 49.15 | 49.60 | 48.39 | qfq | 1,511,228 | 75,101,433 | -2.61% |
| 2024-03-04 | 50.78 | 52.29 | 50.00 | 50.93 | 49.69 | qfq | 1,830,311 | 93,368,298 | 0.16% |
| 2024-03-01 | 52.05 | 52.30 | 50.00 | 50.85 | 49.61 | qfq | 2,125,872 | 108,449,601 | 0.95% |
| 2024-02-29 | 46.65 | 50.55 | 46.56 | 50.37 | 49.15 | qfq | 1,911,128 | 94,381,588 | 6.87% |
| 2024-02-28 | 51.01 | 52.30 | 47.01 | 47.13 | 45.98 | qfq | 2,191,145 | 109,355,296 | -7.57% |
| 2024-02-27 | 48.53 | 50.99 | 48.28 | 50.99 | 49.75 | qfq | 1,502,117 | 74,792,103 | 4.32% |
| 2024-02-26 | 48.47 | 49.96 | 47.50 | 48.88 | 47.69 | qfq | 1,687,186 | 82,075,260 | 0.08% |
| 2024-02-23 | 48.90 | 49.41 | 48.13 | 48.84 | 47.65 | qfq | 1,525,547 | 74,233,702 | 1.60% |
| 2024-02-22 | 46.88 | 48.50 | 46.80 | 48.07 | 46.90 | qfq | 1,197,838 | 57,087,687 | 1.89% |
| 2024-02-21 | 46.84 | 48.24 | 46.16 | 47.18 | 46.03 | qfq | 1,296,455 | 61,500,550 | 0.30% |
| 2024-02-20 | 47.25 | 47.33 | 45.95 | 47.04 | 45.90 | qfq | 671,701 | 31,322,114 | 0.17% |
| 2024-02-19 | 47.62 | 49.30 | 45.92 | 46.96 | 45.82 | qfq | 1,681,750 | 79,522,603 | -1.14% |
| 2024-02-08 | 43.36 | 48.68 | 43.36 | 47.50 | 46.34 | qfq | 2,069,843 | 97,373,711 | 7.34% |
| 2024-02-07 | 43.06 | 44.89 | 42.22 | 44.25 | 43.17 | qfq | 1,833,596 | 80,910,369 | 2.91% |
| 2024-02-06 | 38.81 | 44.10 | 37.53 | 43.00 | 41.95 | qfq | 2,014,852 | 82,937,797 | 5.91% |
| 2024-02-05 | 37.72 | 40.87 | 37.51 | 40.60 | 39.61 | qfq | 1,756,883 | 69,117,044 | -1.60% |
| 2024-02-02 | 44.56 | 44.56 | 39.98 | 41.26 | 40.26 | qfq | 1,617,121 | 68,164,898 | -6.86% |
| 2024-02-01 | 43.79 | 45.06 | 42.33 | 44.30 | 43.22 | qfq | 1,404,717 | 61,619,085 | 1.16% |
| 2024-01-31 | 45.46 | 45.87 | 43.39 | 43.79 | 42.73 | qfq | 1,830,783 | 81,557,335 | -5.75% |
| 2024-01-30 | 49.80 | 49.80 | 46.00 | 46.46 | 45.33 | qfq | 2,393,465 | 112,449,720 | -16.27% |
| 2024-01-29 | 50.03 | 55.49 | 47.68 | 55.49 | 54.14 | qfq | 1,117,814 | 54,917,920 | 10.01% |
| 2024-01-26 | 51.50 | 51.50 | 49.39 | 50.44 | 49.21 | qfq | 909,362 | 45,734,197 | -2.06% |
| 2024-01-25 | 49.80 | 51.73 | 48.77 | 51.50 | 50.25 | qfq | 1,349,616 | 68,205,834 | 1.88% |
| 2024-01-24 | 50.00 | 50.55 | 47.83 | 50.55 | 49.32 | qfq | 894,441 | 43,791,178 | 1.00% |
| 2024-01-23 | 47.28 | 50.75 | 47.28 | 50.05 | 48.83 | qfq | 1,528,612 | 75,772,310 | 4.01% |
| 2024-01-22 | 51.71 | 51.74 | 47.87 | 48.12 | 46.95 | qfq | 999,322 | 49,780,609 | -6.96% |
| 2024-01-19 | 52.00 | 52.91 | 51.58 | 51.72 | 50.46 | qfq | 871,113 | 45,517,131 | -0.15% |
| 2024-01-18 | 52.59 | 52.63 | 50.16 | 51.80 | 50.54 | qfq | 1,427,397 | 72,935,825 | -1.52% |
| 2024-01-17 | 53.53 | 54.15 | 52.50 | 52.60 | 51.32 | qfq | 1,012,911 | 54,003,080 | -2.56% |
| 2024-01-16 | 54.82 | 54.82 | 52.94 | 53.98 | 52.67 | qfq | 839,368 | 45,044,903 | -0.77% |
| 2024-01-15 | 54.94 | 55.40 | 53.90 | 54.40 | 53.08 | qfq | 779,372 | 42,511,179 | -1.16% |
| 2024-01-12 | 56.35 | 56.50 | 54.53 | 55.04 | 53.70 | qfq | 1,000,554 | 55,251,900 | -2.74% |
| 2024-01-11 | 55.50 | 57.18 | 54.38 | 56.59 | 55.21 | qfq | 1,066,381 | 59,204,813 | 2.09% |
| 2024-01-10 | 56.87 | 57.30 | 55.26 | 55.43 | 54.08 | qfq | 908,786 | 51,015,999 | -3.04% |
| 2024-01-09 | 57.00 | 58.60 | 56.70 | 57.17 | 55.78 | qfq | 678,269 | 38,982,290 | 0.78% |
| 2024-01-08 | 61.01 | 61.01 | 56.62 | 56.73 | 55.35 | qfq | 1,319,045 | 76,000,232 | -9.10% |
| 2024-01-05 | 63.52 | 64.14 | 62.22 | 62.41 | 60.89 | qfq | 517,514 | 32,635,936 | -2.06% |
| 2024-01-04 | 65.00 | 65.28 | 63.51 | 63.72 | 62.17 | qfq | 464,268 | 29,786,250 | -2.04% |
| 2024-01-03 | 66.25 | 66.59 | 64.08 | 65.05 | 63.47 | qfq | 673,116 | 43,850,139 | -2.03% |
| 2024-01-02 | 67.40 | 67.42 | 66.08 | 66.40 | 64.79 | qfq | 553,711 | 36,877,649 | -1.45% |
| 2023-12-29 | 65.62 | 68.40 | 65.30 | 67.38 | 65.74 | qfq | 686,068 | 46,278,922 | 2.67% |
| 2023-12-28 | 64.63 | 66.31 | 63.82 | 65.63 | 64.03 | qfq | 662,519 | 43,362,699 | 1.47% |
| 2023-12-27 | 63.24 | 65.88 | 62.36 | 64.68 | 63.11 | qfq | 729,839 | 47,112,579 | 2.96% |
| 2023-12-26 | 64.63 | 64.63 | 62.40 | 62.82 | 61.29 | qfq | 415,335 | 26,264,966 | -2.35% |
| 2023-12-25 | 64.56 | 65.35 | 63.99 | 64.33 | 62.77 | qfq | 258,721 | 16,625,791 | -0.36% |
| 2023-12-22 | 65.32 | 65.64 | 64.21 | 64.56 | 62.99 | qfq | 659,913 | 42,745,724 | -1.25% |
| 2023-12-21 | 65.10 | 66.29 | 64.17 | 65.38 | 63.79 | qfq | 379,975 | 24,775,810 | 0.40% |
| 2023-12-20 | 65.83 | 66.81 | 65.10 | 65.12 | 63.54 | qfq | 313,102 | 20,486,352 | -1.08% |
| 2023-12-19 | 65.81 | 66.75 | 65.00 | 65.83 | 64.23 | qfq | 532,814 | 35,083,474 | 0.60% |
| 2023-12-18 | 66.53 | 66.97 | 65.13 | 65.44 | 63.85 | qfq | 447,805 | 29,440,116 | -1.87% |
| 2023-12-15 | 67.94 | 68.25 | 66.63 | 66.69 | 65.07 | qfq | 384,533 | 25,847,054 | -0.94% |
| 2023-12-14 | 67.93 | 68.60 | 67.08 | 67.32 | 65.68 | qfq | 485,901 | 33,001,636 | -0.69% |
| 2023-12-13 | 69.10 | 69.45 | 67.64 | 67.79 | 66.14 | qfq | 652,952 | 44,606,857 | -1.55% |
| 2023-12-12 | 69.67 | 70.10 | 68.61 | 68.86 | 67.19 | qfq | 532,597 | 36,899,672 | -0.89% |
| 2023-12-11 | 69.07 | 69.65 | 67.53 | 69.48 | 67.79 | qfq | 1,140,014 | 78,152,529 | 0.09% |
| 2023-12-08 | 70.11 | 70.86 | 68.77 | 69.42 | 67.73 | qfq | 2,085,101 | 144,729,397 | -1.41% |
| 2023-12-07 | 71.34 | 72.34 | 69.80 | 70.41 | 68.70 | qfq | 1,486,287 | 105,078,849 | -1.96% |
| 2023-12-06 | 73.87 | 74.50 | 71.19 | 71.82 | 70.07 | qfq | 1,191,224 | 86,424,660 | -2.34% |
| 2023-12-05 | 74.00 | 75.59 | 73.16 | 73.54 | 71.75 | qfq | 640,749 | 47,432,508 | -1.26% |
| 2023-12-04 | 75.15 | 75.99 | 73.93 | 74.48 | 72.67 | qfq | 882,202 | 66,003,847 | -0.11% |
| 2023-12-01 | 74.68 | 75.43 | 73.66 | 74.56 | 72.75 | qfq | 573,241 | 42,785,824 | -0.16% |
| 2023-11-30 | 75.99 | 75.99 | 74.08 | 74.68 | 72.86 | qfq | 561,621 | 42,107,355 | -2.05% |
| 2023-11-29 | 76.40 | 77.57 | 74.68 | 76.24 | 74.39 | qfq | 796,064 | 60,349,920 | -0.25% |
| 2023-11-28 | 76.56 | 78.86 | 75.50 | 76.43 | 74.57 | qfq | 805,950 | 62,258,092 | -0.10% |
| 2023-11-27 | 73.16 | 77.65 | 73.12 | 76.51 | 74.65 | qfq | 942,046 | 71,870,571 | 2.89% |
| 2023-11-24 | 74.08 | 75.23 | 73.71 | 74.36 | 72.55 | qfq | 587,457 | 43,868,768 | -0.48% |
| 2023-11-23 | 73.57 | 74.97 | 72.90 | 74.72 | 72.90 | qfq | 763,402 | 56,613,052 | 1.77% |
| 2023-11-22 | 76.00 | 76.00 | 73.00 | 73.42 | 71.63 | qfq | 1,141,805 | 84,656,567 | -3.59% |
| 2023-11-21 | 76.00 | 76.97 | 74.58 | 76.15 | 74.30 | qfq | 1,512,821 | 114,719,607 | -1.49% |
| 2023-11-20 | 71.71 | 77.60 | 71.67 | 77.30 | 75.42 | qfq | 2,559,404 | 191,869,357 | 8.77% |
| 2023-11-17 | 70.99 | 71.40 | 70.28 | 71.07 | 69.34 | qfq | 499,102 | 35,390,772 | 0.59% |
| 2023-11-16 | 71.68 | 72.26 | 70.65 | 70.65 | 68.93 | qfq | 689,561 | 49,016,899 | -1.71% |
| 2023-11-15 | 72.44 | 72.83 | 71.36 | 71.88 | 70.13 | qfq | 563,758 | 40,563,770 | 0.17% |
| 2023-11-14 | 72.00 | 72.60 | 71.19 | 71.76 | 70.02 | qfq | 508,923 | 36,568,619 | -0.28% |
| 2023-11-13 | 72.39 | 72.40 | 71.19 | 71.96 | 70.21 | qfq | 502,059 | 36,005,467 | 0.29% |
| 2023-11-10 | 71.53 | 72.66 | 71.01 | 71.75 | 70.01 | qfq | 792,436 | 57,063,369 | 0.31% |
| 2023-11-09 | 72.97 | 73.99 | 71.30 | 71.53 | 69.79 | qfq | 1,176,635 | 85,460,988 | -0.61% |
| 2023-11-08 | 70.50 | 72.58 | 70.15 | 71.97 | 70.22 | qfq | 768,138 | 54,913,038 | 1.37% |
| 2023-11-07 | 70.93 | 71.60 | 70.20 | 71.00 | 69.27 | qfq | 642,559 | 45,538,378 | -0.53% |
| 2023-11-06 | 70.85 | 71.49 | 69.59 | 71.38 | 69.64 | qfq | 1,436,049 | 101,539,940 | 1.55% |
| 2023-11-03 | 68.69 | 70.64 | 68.21 | 70.29 | 68.58 | qfq | 1,025,084 | 71,604,313 | 2.84% |
| 2023-11-02 | 69.97 | 69.97 | 68.01 | 68.35 | 66.69 | qfq | 918,198 | 63,258,286 | -2.13% |
| 2023-11-01 | 69.03 | 70.15 | 68.40 | 69.84 | 68.14 | qfq | 760,435 | 52,892,097 | 0.33% |
| 2023-10-31 | 69.16 | 70.40 | 68.80 | 69.61 | 67.92 | qfq | 1,566,746 | 109,166,254 | 1.77% |
| 2023-10-30 | 65.50 | 69.17 | 65.30 | 68.40 | 66.74 | qfq | 1,277,449 | 86,553,519 | 3.71% |
| 2023-10-27 | 63.00 | 66.26 | 61.84 | 65.95 | 64.35 | qfq | 1,856,001 | 119,095,464 | 4.70% |
| 2023-10-26 | 64.55 | 65.01 | 61.80 | 62.99 | 61.46 | qfq | 1,025,115 | 64,856,659 | -3.09% |
| 2023-10-25 | 64.88 | 66.41 | 64.50 | 65.00 | 63.42 | qfq | 590,574 | 38,645,693 | 0.18% |
| 2023-10-24 | 63.62 | 65.95 | 62.60 | 64.88 | 63.30 | qfq | 621,057 | 40,085,037 | 2.66% |
| 2023-10-23 | 66.00 | 66.20 | 62.67 | 63.20 | 61.66 | qfq | 948,870 | 60,669,727 | -4.43% |
| 2023-10-20 | 65.90 | 67.42 | 65.21 | 66.13 | 64.52 | qfq | 861,260 | 57,055,117 | 0.21% |
| 2023-10-19 | 65.28 | 67.86 | 65.03 | 65.99 | 64.39 | qfq | 1,043,033 | 69,580,505 | 1.09% |
| 2023-10-18 | 67.27 | 67.85 | 65.27 | 65.28 | 63.69 | qfq | 959,542 | 63,446,734 | -3.03% |
| 2023-10-17 | 68.52 | 69.21 | 66.67 | 67.32 | 65.68 | qfq | 1,048,831 | 70,646,962 | -1.75% |
| 2023-10-16 | 69.39 | 70.37 | 67.69 | 68.52 | 66.85 | qfq | 1,495,215 | 102,952,248 | -1.25% |
| 2023-10-13 | 69.00 | 69.88 | 67.90 | 69.39 | 67.70 | qfq | 1,803,609 | 123,904,614 | -0.80% |
| 2023-10-12 | 66.71 | 70.34 | 65.17 | 69.95 | 68.25 | qfq | 2,232,206 | 150,037,133 | 4.87% |
| 2023-10-11 | 65.96 | 67.23 | 65.60 | 66.70 | 65.08 | qfq | 1,221,874 | 81,195,550 | 0.50% |
| 2023-10-10 | 67.86 | 68.60 | 65.98 | 66.37 | 64.76 | qfq | 1,146,591 | 76,594,277 | -0.79% |
| 2023-10-09 | 68.50 | 68.64 | 66.68 | 66.90 | 65.27 | qfq | 872,549 | 58,773,200 | -1.18% |
| 2023-09-28 | 66.01 | 68.59 | 65.82 | 67.70 | 66.05 | qfq | 1,228,689 | 82,773,410 | 2.47% |
| 2023-09-27 | 66.28 | 67.28 | 66.00 | 66.07 | 64.46 | qfq | 687,823 | 45,701,247 | -0.35% |
| 2023-09-26 | 67.68 | 67.68 | 66.06 | 66.30 | 64.69 | qfq | 662,658 | 44,122,169 | -2.36% |
| 2023-09-25 | 66.30 | 68.65 | 66.30 | 67.90 | 66.25 | qfq | 1,600,719 | 108,410,493 | 1.10% |
| 2023-09-22 | 65.67 | 67.19 | 65.30 | 67.16 | 65.53 | qfq | 939,555 | 62,363,358 | 1.79% |
| 2023-09-21 | 65.00 | 66.69 | 65.00 | 65.98 | 64.38 | qfq | 684,369 | 45,222,661 | 0.08% |
| 2023-09-20 | 66.80 | 67.58 | 65.61 | 65.93 | 64.33 | qfq | 1,108,822 | 73,544,615 | -2.05% |
| 2023-09-19 | 65.67 | 68.69 | 65.08 | 67.31 | 65.67 | qfq | 1,941,148 | 130,263,590 | 2.20% |
| 2023-09-18 | 66.66 | 67.22 | 65.30 | 65.86 | 64.26 | qfq | 1,741,610 | 115,099,073 | -2.93% |
| 2023-09-15 | 66.10 | 69.50 | 65.12 | 67.85 | 66.20 | qfq | 2,206,061 | 148,223,905 | 2.42% |
| 2023-09-14 | 65.80 | 67.11 | 65.56 | 66.25 | 64.64 | qfq | 1,245,622 | 82,690,725 | -0.53% |
| 2023-09-13 | 66.66 | 68.06 | 65.80 | 66.60 | 64.98 | qfq | 1,449,417 | 96,484,939 | -1.68% |
| 2023-09-12 | 68.18 | 68.66 | 65.62 | 67.74 | 66.09 | qfq | 2,499,033 | 167,453,301 | -1.70% |
| 2023-09-11 | 72.01 | 72.01 | 68.00 | 68.91 | 67.23 | qfq | 4,104,394 | 284,121,262 | -2.68% |
| 2023-09-08 | 68.31 | 72.59 | 68.31 | 70.81 | 69.09 | qfq | 3,164,426 | 224,985,715 | 4.27% |
| 2023-09-07 | 71.88 | 72.88 | 67.70 | 67.91 | 66.26 | qfq | 2,838,835 | 199,002,221 | -4.58% |
| 2023-09-06 | 66.40 | 71.32 | 66.05 | 71.17 | 69.44 | qfq | 2,751,479 | 190,867,539 | 6.46% |
| 2023-09-05 | 66.55 | 68.20 | 66.47 | 66.85 | 65.22 | qfq | 1,582,917 | 106,310,866 | 0.98% |
| 2023-09-04 | 65.79 | 66.50 | 64.92 | 66.20 | 64.59 | qfq | 1,392,800 | 91,545,506 | 0.62% |
| 2023-09-01 | 66.63 | 67.89 | 65.23 | 65.79 | 64.19 | qfq | 1,242,437 | 82,581,693 | -0.65% |
| 2023-08-31 | 65.48 | 66.78 | 64.41 | 66.22 | 64.61 | qfq | 1,851,738 | 122,096,273 | 1.01% |
| 2023-08-30 | 64.10 | 66.38 | 63.86 | 65.56 | 63.97 | qfq | 1,455,139 | 95,083,511 | 2.12% |
| 2023-08-29 | 58.68 | 64.80 | 58.55 | 64.20 | 62.64 | qfq | 2,473,886 | 154,635,352 | 8.81% |
| 2023-08-28 | 61.00 | 61.38 | 59.00 | 59.00 | 57.57 | qfq | 1,450,654 | 86,926,315 | 3.55% |
| 2023-08-25 | 58.15 | 58.20 | 56.50 | 56.98 | 55.59 | qfq | 1,101,190 | 62,927,354 | -2.50% |
| 2023-08-24 | 57.80 | 58.94 | 57.20 | 58.44 | 57.02 | qfq | 919,242 | 53,456,384 | 0.78% |
| 2023-08-23 | 60.73 | 60.73 | 57.95 | 57.99 | 56.58 | qfq | 818,878 | 48,127,035 | -4.15% |
| 2023-08-22 | 59.77 | 60.80 | 58.18 | 60.50 | 59.03 | qfq | 815,355 | 48,533,974 | 1.32% |
| 2023-08-21 | 60.01 | 60.96 | 59.43 | 59.71 | 58.26 | qfq | 694,216 | 41,759,650 | 0.05% |
| 2023-08-18 | 59.79 | 61.36 | 59.51 | 59.68 | 58.23 | qfq | 1,276,205 | 77,205,742 | 0.64% |
| 2023-08-17 | 57.72 | 59.59 | 57.14 | 59.30 | 57.86 | qfq | 1,033,399 | 60,466,284 | 2.14% |
| 2023-08-16 | 59.19 | 59.25 | 57.71 | 58.06 | 56.65 | qfq | 971,871 | 56,703,903 | -1.91% |
| 2023-08-15 | 62.79 | 62.88 | 58.60 | 59.19 | 57.75 | qfq | 1,834,705 | 109,879,155 | -5.36% |
| 2023-08-14 | 62.70 | 62.94 | 61.13 | 62.54 | 61.02 | qfq | 986,627 | 61,202,951 | -1.04% |
| 2023-08-11 | 64.67 | 64.67 | 62.50 | 63.20 | 61.66 | qfq | 1,581,084 | 99,984,189 | -2.27% |
| 2023-08-10 | 70.65 | 70.65 | 62.20 | 64.67 | 63.10 | qfq | 2,847,527 | 185,036,314 | -10.21% |
| 2023-08-09 | 72.01 | 72.69 | 71.71 | 72.02 | 70.27 | qfq | 853,766 | 61,417,749 | -1.15% |
| 2023-08-08 | 73.52 | 73.52 | 71.90 | 72.86 | 71.09 | qfq | 835,854 | 60,387,545 | -2.06% |
| 2023-08-07 | 74.00 | 74.39 | 71.84 | 74.39 | 72.58 | qfq | 1,458,157 | 105,822,857 | -0.19% |
| 2023-08-04 | 75.33 | 75.74 | 73.89 | 74.53 | 72.72 | qfq | 606,191 | 45,179,703 | -1.06% |
| 2023-08-03 | 75.33 | 75.41 | 74.51 | 75.33 | 73.50 | qfq | 528,744 | 39,625,643 | -0.04% |
| 2023-08-02 | 74.25 | 75.83 | 73.77 | 75.36 | 73.53 | qfq | 801,259 | 60,166,889 | 1.36% |
| 2023-08-01 | 73.56 | 74.37 | 72.70 | 74.35 | 72.54 | qfq | 1,080,725 | 79,719,919 | 1.49% |
| 2023-07-31 | 73.32 | 74.22 | 72.69 | 73.26 | 71.48 | qfq | 992,149 | 72,759,868 | 0.01% |
| 2023-07-28 | 72.65 | 73.25 | 71.75 | 73.25 | 71.47 | qfq | 528,905 | 38,343,752 | 0.14% |
| 2023-07-27 | 73.10 | 73.37 | 72.51 | 73.15 | 71.37 | qfq | 546,916 | 39,882,437 | 0.21% |
| 2023-07-26 | 74.30 | 74.30 | 72.85 | 73.00 | 71.22 | qfq | 459,079 | 33,612,856 | -0.57% |
| 2023-07-25 | 72.50 | 73.60 | 72.11 | 73.42 | 71.63 | qfq | 531,650 | 38,894,530 | 2.09% |
| 2023-07-24 | 72.93 | 72.93 | 71.70 | 71.92 | 70.17 | qfq | 389,696 | 28,077,682 | -0.53% |
| 2023-07-21 | 72.72 | 73.29 | 71.94 | 72.30 | 70.54 | qfq | 506,696 | 36,737,371 | -0.80% |
| 2023-07-20 | 73.50 | 73.94 | 72.67 | 72.88 | 71.11 | qfq | 504,789 | 36,924,752 | -0.45% |
| 2023-07-19 | 74.50 | 74.94 | 72.75 | 73.21 | 71.43 | qfq | 700,054 | 51,461,360 | -1.53% |
| 2023-07-18 | 74.10 | 76.00 | 74.10 | 74.35 | 72.54 | qfq | 582,622 | 43,699,594 | -0.81% |
| 2023-07-17 | 75.52 | 75.83 | 73.88 | 74.96 | 73.14 | qfq | 695,985 | 51,943,972 | -0.62% |