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
特宝生物688278.SH
最近收盘价57.532026-07-17
最近交易日2026-07-17
成交量（股）5,408,076
成交额（元）317,467,739
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.62 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-30 | 2025-05-09 | cash_dividend | 0.62 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | cash_dividend | 0.41 | — | — | — | 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 | 59.97 | 61.32 | 57.00 | 57.53 | 57.53 | qfq | 5,408,076 | 317,467,739 | -4.58% |
| 2026-07-16 | 58.78 | 61.28 | 57.82 | 60.29 | 60.29 | qfq | 6,961,792 | 417,812,270 | 3.11% |
| 2026-07-15 | 55.81 | 59.59 | 55.10 | 58.47 | 58.47 | qfq | 6,127,582 | 355,146,238 | 5.01% |
| 2026-07-14 | 55.75 | 56.34 | 54.70 | 55.68 | 55.68 | qfq | 2,623,459 | 145,857,164 | -0.13% |
| 2026-07-13 | 55.88 | 56.60 | 54.93 | 55.75 | 55.75 | qfq | 3,252,537 | 181,879,791 | 0.09% |
| 2026-07-10 | 54.76 | 57.38 | 53.69 | 55.70 | 55.70 | qfq | 3,548,144 | 198,136,074 | 1.49% |
| 2026-07-09 | 54.83 | 55.79 | 53.51 | 54.88 | 54.88 | qfq | 2,081,004 | 113,445,147 | 0.51% |
| 2026-07-08 | 56.20 | 57.13 | 54.60 | 54.60 | 54.60 | qfq | 2,829,685 | 157,109,714 | -2.97% |
| 2026-07-07 | 58.04 | 58.30 | 56.12 | 56.27 | 56.27 | qfq | 3,403,616 | 193,008,082 | -3.86% |
| 2026-07-06 | 58.23 | 60.10 | 57.11 | 58.53 | 58.53 | qfq | 5,317,599 | 313,722,257 | 0.05% |
| 2026-07-03 | 57.60 | 58.98 | 56.55 | 58.50 | 58.50 | qfq | 4,458,645 | 258,260,704 | 1.81% |
| 2026-07-02 | 57.92 | 58.98 | 56.60 | 57.46 | 57.46 | qfq | 4,588,947 | 265,217,152 | 0.10% |
| 2026-07-01 | 54.94 | 57.50 | 52.94 | 57.40 | 57.40 | qfq | 5,202,207 | 290,834,868 | 5.51% |
| 2026-06-30 | 55.26 | 55.88 | 53.02 | 54.40 | 54.40 | qfq | 3,382,345 | 183,094,843 | -1.81% |
| 2026-06-29 | 52.51 | 56.00 | 50.00 | 55.40 | 55.40 | qfq | 5,669,799 | 305,649,862 | 4.67% |
| 2026-06-26 | 54.11 | 54.60 | 52.55 | 52.93 | 52.93 | qfq | 2,998,704 | 159,660,214 | -2.23% |
| 2026-06-25 | 54.40 | 54.75 | 52.90 | 54.14 | 54.14 | qfq | 2,883,984 | 155,072,014 | -1.11% |
| 2026-06-24 | 54.73 | 56.53 | 54.10 | 54.75 | 54.75 | qfq | 4,059,418 | 223,782,452 | 0.70% |
| 2026-06-23 | 53.23 | 55.00 | 53.23 | 54.37 | 54.37 | qfq | 2,953,830 | 160,577,970 | 1.08% |
| 2026-06-22 | 55.70 | 55.70 | 52.92 | 53.79 | 53.79 | qfq | 4,343,533 | 233,230,016 | -3.64% |
| 2026-06-18 | 54.49 | 56.13 | 53.62 | 55.82 | 55.82 | qfq | 3,633,151 | 200,484,735 | 2.31% |
| 2026-06-17 | 55.55 | 55.88 | 54.21 | 54.56 | 54.56 | qfq | 4,644,149 | 253,775,705 | -2.38% |
| 2026-06-16 | 56.66 | 56.66 | 55.08 | 55.89 | 55.89 | qfq | 4,332,973 | 242,023,150 | -1.93% |
| 2026-06-15 | 59.57 | 59.57 | 55.25 | 56.99 | 56.99 | qfq | 6,847,279 | 389,196,078 | -3.94% |
| 2026-06-12 | 58.00 | 60.68 | 57.28 | 59.33 | 59.33 | qfq | 7,069,588 | 416,627,231 | 1.45% |
| 2026-06-11 | 56.75 | 58.80 | 56.75 | 58.48 | 58.48 | qfq | 4,081,439 | 237,343,900 | 2.60% |
| 2026-06-10 | 56.34 | 57.24 | 55.81 | 57.00 | 57.00 | qfq | 1,996,848 | 112,897,038 | 0.56% |
| 2026-06-09 | 57.35 | 57.87 | 56.18 | 56.68 | 56.68 | qfq | 3,167,154 | 179,729,599 | -1.17% |
| 2026-06-08 | 54.99 | 57.35 | 54.43 | 57.35 | 57.35 | qfq | 5,022,875 | 282,606,985 | 4.29% |
| 2026-06-05 | 54.09 | 55.09 | 53.05 | 54.99 | 54.99 | qfq | 2,619,026 | 142,147,496 | 1.65% |
| 2026-06-04 | 54.88 | 55.77 | 53.71 | 54.10 | 54.10 | qfq | 2,743,525 | 149,677,921 | -1.83% |
| 2026-06-03 | 55.14 | 55.30 | 53.88 | 55.11 | 55.11 | qfq | 3,214,243 | 175,637,614 | -0.07% |
| 2026-06-02 | 55.61 | 56.48 | 54.60 | 55.15 | 55.15 | qfq | 2,498,834 | 137,969,176 | -1.52% |
| 2026-06-01 | 56.37 | 57.04 | 55.10 | 56.00 | 56.00 | qfq | 3,222,315 | 179,652,057 | -0.97% |
| 2026-05-29 | 55.46 | 57.38 | 55.01 | 56.55 | 56.55 | qfq | 3,184,796 | 179,161,774 | 1.54% |
| 2026-05-28 | 55.20 | 55.88 | 54.60 | 55.69 | 55.08 | qfq | 2,535,851 | 139,527,776 | 0.34% |
| 2026-05-27 | 56.31 | 56.58 | 55.30 | 55.50 | 54.89 | qfq | 3,477,595 | 194,008,488 | -2.46% |
| 2026-05-26 | 56.21 | 57.90 | 55.66 | 56.90 | 56.27 | qfq | 3,705,104 | 210,101,328 | 0.82% |
| 2026-05-25 | 57.35 | 57.88 | 56.07 | 56.44 | 55.82 | qfq | 2,378,480 | 134,329,881 | -1.88% |
| 2026-05-22 | 58.08 | 58.76 | 57.10 | 57.52 | 56.88 | qfq | 2,636,738 | 151,645,838 | -1.29% |
| 2026-05-21 | 58.00 | 60.46 | 57.77 | 58.27 | 57.63 | qfq | 4,265,165 | 253,001,417 | 0.64% |
| 2026-05-20 | 58.28 | 58.46 | 57.61 | 57.90 | 57.26 | qfq | 1,996,667 | 115,670,437 | -0.62% |
| 2026-05-19 | 57.87 | 58.78 | 57.05 | 58.26 | 57.62 | qfq | 3,213,280 | 186,246,859 | 1.06% |
| 2026-05-18 | 57.80 | 58.10 | 56.00 | 57.65 | 57.01 | qfq | 3,631,415 | 206,674,048 | -0.26% |
| 2026-05-15 | 58.50 | 59.63 | 57.70 | 57.80 | 57.16 | qfq | 3,387,539 | 197,741,975 | -2.45% |
| 2026-05-14 | 59.73 | 60.59 | 59.23 | 59.25 | 58.60 | qfq | 4,567,099 | 273,582,959 | 0.25% |
| 2026-05-13 | 59.16 | 59.75 | 58.04 | 59.10 | 58.45 | qfq | 3,847,303 | 226,336,515 | 0.25% |
| 2026-05-12 | 58.72 | 60.00 | 58.68 | 58.95 | 58.30 | qfq | 5,147,830 | 305,206,721 | 1.38% |
| 2026-05-11 | 57.00 | 58.32 | 56.50 | 58.15 | 57.51 | qfq | 4,122,347 | 237,267,178 | 1.73% |
| 2026-05-08 | 56.58 | 57.16 | 56.02 | 57.16 | 56.53 | qfq | 2,448,146 | 138,489,727 | 0.67% |
| 2026-05-07 | 56.57 | 56.78 | 55.77 | 56.78 | 56.15 | qfq | 4,143,396 | 232,864,457 | 0.60% |
| 2026-05-06 | 58.22 | 58.49 | 55.66 | 56.44 | 55.82 | qfq | 6,017,162 | 340,869,514 | -3.11% |
| 2026-04-30 | 59.22 | 59.22 | 57.01 | 58.25 | 57.61 | qfq | 5,010,413 | 290,181,421 | -1.85% |
| 2026-04-29 | 55.57 | 59.88 | 54.54 | 59.35 | 58.69 | qfq | 4,674,906 | 271,290,793 | 0.85% |
| 2026-04-28 | 58.30 | 59.24 | 58.00 | 58.85 | 58.20 | qfq | 3,024,121 | 177,165,868 | 1.47% |
| 2026-04-27 | 58.10 | 58.58 | 55.71 | 58.00 | 57.36 | qfq | 5,505,168 | 316,459,003 | -0.85% |
| 2026-04-24 | 61.10 | 61.30 | 58.04 | 58.50 | 57.85 | qfq | 4,140,073 | 245,135,379 | -4.33% |
| 2026-04-23 | 63.03 | 63.03 | 60.91 | 61.15 | 60.47 | qfq | 2,998,772 | 184,607,801 | -2.98% |
| 2026-04-22 | 63.31 | 63.31 | 62.55 | 63.03 | 62.33 | qfq | 1,515,351 | 95,162,322 | -0.21% |
| 2026-04-21 | 63.70 | 64.23 | 62.91 | 63.16 | 62.46 | qfq | 1,541,250 | 97,522,505 | -0.99% |
| 2026-04-20 | 65.00 | 65.00 | 63.77 | 63.79 | 63.09 | qfq | 2,130,778 | 136,489,931 | -1.25% |
| 2026-04-17 | 65.30 | 65.32 | 63.88 | 64.60 | 63.89 | qfq | 2,171,584 | 139,926,483 | -0.62% |
| 2026-04-16 | 64.88 | 65.10 | 63.52 | 65.00 | 64.28 | qfq | 2,523,869 | 162,936,815 | 0.02% |
| 2026-04-15 | 63.90 | 65.14 | 63.50 | 64.99 | 64.27 | qfq | 2,710,132 | 174,284,082 | 2.67% |
| 2026-04-14 | 64.00 | 64.00 | 62.80 | 63.30 | 62.60 | qfq | 1,887,711 | 119,241,600 | -0.31% |
| 2026-04-13 | 64.32 | 64.32 | 63.13 | 63.50 | 62.80 | qfq | 2,041,031 | 129,397,965 | -1.67% |
| 2026-04-10 | 64.44 | 65.15 | 64.02 | 64.58 | 63.87 | qfq | 2,621,982 | 169,609,766 | 0.22% |
| 2026-04-09 | 64.41 | 66.00 | 63.04 | 64.44 | 63.73 | qfq | 3,033,765 | 195,035,965 | -0.49% |
| 2026-04-08 | 63.91 | 64.78 | 63.60 | 64.76 | 64.05 | qfq | 2,220,158 | 142,624,281 | 1.79% |
| 2026-04-07 | 63.97 | 64.70 | 61.65 | 63.62 | 62.92 | qfq | 2,745,834 | 172,697,928 | -0.59% |
| 2026-04-03 | 65.86 | 65.97 | 63.68 | 64.00 | 63.29 | qfq | 2,302,305 | 148,466,154 | -3.61% |
| 2026-04-02 | 66.72 | 67.80 | 66.05 | 66.40 | 65.67 | qfq | 3,503,573 | 233,968,387 | -0.60% |
| 2026-04-01 | 65.07 | 67.10 | 64.42 | 66.80 | 66.06 | qfq | 3,338,617 | 220,874,381 | 3.09% |
| 2026-03-31 | 65.19 | 66.15 | 64.80 | 64.80 | 64.08 | qfq | 1,751,423 | 114,327,694 | -0.67% |
| 2026-03-30 | 67.28 | 68.00 | 65.06 | 65.24 | 64.52 | qfq | 2,820,407 | 186,406,312 | -3.93% |
| 2026-03-27 | 66.88 | 68.97 | 66.88 | 67.91 | 67.16 | qfq | 2,354,176 | 159,970,653 | 2.43% |
| 2026-03-26 | 65.98 | 67.14 | 65.65 | 66.30 | 65.57 | qfq | 1,337,300 | 89,020,212 | 0.48% |
| 2026-03-25 | 66.22 | 66.50 | 65.27 | 65.98 | 65.25 | qfq | 1,477,410 | 97,259,660 | 0.49% |
| 2026-03-24 | 65.30 | 65.98 | 64.61 | 65.66 | 64.94 | qfq | 1,736,788 | 113,633,411 | 1.97% |
| 2026-03-23 | 65.59 | 66.30 | 63.90 | 64.39 | 63.68 | qfq | 2,092,082 | 135,774,024 | -3.41% |
| 2026-03-20 | 67.85 | 68.50 | 66.62 | 66.66 | 65.92 | qfq | 1,676,464 | 112,692,666 | -1.59% |
| 2026-03-19 | 68.58 | 69.01 | 67.63 | 67.74 | 66.99 | qfq | 1,919,369 | 130,550,266 | -1.84% |
| 2026-03-18 | 69.91 | 69.92 | 68.68 | 69.01 | 68.25 | qfq | 1,169,905 | 80,692,672 | -1.00% |
| 2026-03-17 | 70.36 | 71.21 | 69.60 | 69.71 | 68.94 | qfq | 1,693,166 | 119,059,379 | -0.88% |
| 2026-03-16 | 70.72 | 70.85 | 69.36 | 70.33 | 69.55 | qfq | 1,680,205 | 118,075,396 | -0.65% |
| 2026-03-13 | 69.19 | 71.38 | 69.19 | 70.79 | 70.01 | qfq | 2,939,678 | 207,800,100 | 2.71% |
| 2026-03-12 | 69.00 | 69.41 | 68.21 | 68.92 | 68.16 | qfq | 1,420,715 | 97,529,479 | -0.46% |
| 2026-03-11 | 69.37 | 70.45 | 68.99 | 69.24 | 68.48 | qfq | 2,147,490 | 149,191,757 | -0.19% |
| 2026-03-10 | 70.58 | 71.42 | 68.75 | 69.37 | 68.60 | qfq | 2,992,503 | 208,453,712 | -1.08% |
| 2026-03-09 | 70.85 | 71.16 | 69.42 | 70.13 | 69.36 | qfq | 1,971,458 | 138,313,688 | -1.92% |
| 2026-03-06 | 70.23 | 72.47 | 69.90 | 71.50 | 70.71 | qfq | 1,741,214 | 124,567,689 | 2.04% |
| 2026-03-05 | 70.89 | 71.88 | 69.86 | 70.07 | 69.30 | qfq | 1,623,117 | 114,509,380 | -1.16% |
| 2026-03-04 | 73.00 | 73.60 | 70.60 | 70.89 | 70.11 | qfq | 1,734,630 | 123,966,850 | -3.22% |
| 2026-03-03 | 73.77 | 74.39 | 72.50 | 73.25 | 72.44 | qfq | 1,890,534 | 138,509,710 | -0.70% |
| 2026-03-02 | 74.82 | 74.85 | 72.45 | 73.77 | 72.96 | qfq | 2,647,508 | 194,881,676 | -1.81% |
| 2026-02-27 | 75.58 | 76.00 | 74.47 | 75.13 | 74.30 | qfq | 1,242,279 | 93,448,111 | -0.69% |
| 2026-02-26 | 76.11 | 76.50 | 75.04 | 75.65 | 74.81 | qfq | 1,994,533 | 151,065,898 | -1.16% |
| 2026-02-25 | 74.00 | 76.71 | 73.93 | 76.54 | 75.70 | qfq | 2,828,038 | 213,979,468 | 3.29% |
| 2026-02-24 | 72.48 | 74.44 | 70.03 | 74.10 | 73.28 | qfq | 4,380,973 | 319,267,856 | 2.36% |
| 2026-02-13 | 72.10 | 73.45 | 71.66 | 72.39 | 71.59 | qfq | 1,519,400 | 110,296,895 | 0.25% |
| 2026-02-12 | 73.00 | 73.68 | 71.88 | 72.21 | 71.41 | qfq | 1,716,968 | 125,087,310 | -1.08% |
| 2026-02-11 | 74.20 | 74.20 | 70.60 | 73.00 | 72.19 | qfq | 5,050,443 | 367,302,887 | 6.01% |
| 2026-02-10 | 69.26 | 69.26 | 68.50 | 68.86 | 68.10 | qfq | 1,806,364 | 124,187,389 | 0.06% |
| 2026-02-09 | 69.98 | 69.99 | 68.41 | 68.82 | 68.06 | qfq | 2,112,423 | 145,184,056 | -0.42% |
| 2026-02-06 | 69.78 | 69.78 | 68.10 | 69.11 | 68.35 | qfq | 2,958,983 | 203,595,546 | -0.95% |
| 2026-02-05 | 73.00 | 73.00 | 68.52 | 69.77 | 69.00 | qfq | 4,271,156 | 297,375,072 | -4.07% |
| 2026-02-04 | 74.60 | 74.60 | 71.00 | 72.73 | 71.93 | qfq | 2,635,089 | 190,584,254 | -2.51% |
| 2026-02-03 | 74.47 | 75.55 | 73.77 | 74.60 | 73.78 | qfq | 1,342,277 | 100,095,856 | 0.53% |
| 2026-02-02 | 75.56 | 76.49 | 73.91 | 74.21 | 73.39 | qfq | 1,863,625 | 140,329,669 | -2.34% |
| 2026-01-30 | 76.82 | 76.83 | 75.30 | 75.99 | 75.15 | qfq | 1,498,859 | 114,301,438 | 0.00% |
| 2026-01-29 | 76.01 | 76.99 | 75.73 | 75.99 | 75.15 | qfq | 1,509,338 | 115,281,223 | -0.54% |
| 2026-01-28 | 75.64 | 76.88 | 75.41 | 76.40 | 75.56 | qfq | 1,515,361 | 115,533,989 | 0.53% |
| 2026-01-27 | 75.19 | 77.10 | 74.50 | 76.00 | 75.16 | qfq | 2,201,750 | 167,586,751 | 1.36% |
| 2026-01-26 | 76.01 | 76.70 | 74.24 | 74.98 | 74.15 | qfq | 2,013,331 | 151,027,514 | -1.19% |
| 2026-01-23 | 76.50 | 77.08 | 75.19 | 75.88 | 75.04 | qfq | 2,245,832 | 170,627,272 | -0.69% |
| 2026-01-22 | 76.92 | 78.30 | 75.35 | 76.41 | 75.57 | qfq | 2,129,512 | 162,653,088 | -2.20% |
| 2026-01-21 | 76.39 | 79.80 | 76.39 | 78.13 | 77.27 | qfq | 4,069,628 | 317,369,842 | 4.02% |
| 2026-01-20 | 75.31 | 75.89 | 74.72 | 75.11 | 74.28 | qfq | 1,663,352 | 124,853,519 | -0.27% |
| 2026-01-19 | 75.46 | 76.17 | 75.10 | 75.31 | 74.48 | qfq | 1,766,638 | 133,484,688 | -0.78% |
| 2026-01-16 | 76.52 | 76.80 | 74.81 | 75.90 | 75.06 | qfq | 2,623,151 | 198,286,325 | -0.37% |
| 2026-01-15 | 74.44 | 77.16 | 74.30 | 76.18 | 75.34 | qfq | 3,442,440 | 262,220,394 | 1.65% |
| 2026-01-14 | 76.00 | 76.94 | 74.38 | 74.94 | 74.11 | qfq | 2,972,194 | 224,891,702 | -2.14% |
| 2026-01-13 | 77.20 | 77.60 | 76.30 | 76.58 | 75.73 | qfq | 2,416,925 | 185,552,946 | -0.49% |
| 2026-01-12 | 80.20 | 81.13 | 76.40 | 76.96 | 76.11 | qfq | 4,155,987 | 322,801,900 | -4.50% |
| 2026-01-09 | 82.21 | 82.68 | 80.08 | 80.59 | 79.70 | qfq | 2,260,911 | 182,614,152 | -1.80% |
| 2026-01-08 | 84.30 | 84.30 | 80.30 | 82.07 | 81.16 | qfq | 3,629,840 | 296,531,033 | -2.65% |
| 2026-01-07 | 82.44 | 85.15 | 82.44 | 84.30 | 83.37 | qfq | 2,095,313 | 176,415,955 | 1.21% |
| 2026-01-06 | 83.70 | 84.35 | 82.01 | 83.29 | 82.37 | qfq | 1,902,120 | 157,348,689 | -0.13% |
| 2026-01-05 | 83.94 | 85.16 | 82.65 | 83.40 | 82.48 | qfq | 2,229,648 | 186,806,064 | -0.33% |
| 2025-12-31 | 83.31 | 84.36 | 82.51 | 83.68 | 82.76 | qfq | 1,071,523 | 89,391,479 | 0.08% |
| 2025-12-30 | 82.88 | 84.50 | 82.40 | 83.61 | 82.69 | qfq | 1,408,349 | 117,760,212 | 0.76% |
| 2025-12-29 | 82.35 | 83.07 | 81.40 | 82.98 | 82.06 | qfq | 1,275,923 | 105,124,447 | 0.45% |
| 2025-12-26 | 80.80 | 83.20 | 80.80 | 82.61 | 81.70 | qfq | 1,426,797 | 117,797,498 | 2.11% |
| 2025-12-25 | 83.62 | 83.89 | 80.35 | 80.90 | 80.01 | qfq | 1,970,455 | 160,408,049 | -3.14% |
| 2025-12-24 | 84.46 | 84.95 | 83.52 | 83.52 | 82.60 | qfq | 758,214 | 63,701,931 | -1.11% |
| 2025-12-23 | 84.52 | 84.93 | 84.00 | 84.46 | 83.53 | qfq | 776,812 | 65,627,309 | 0.02% |
| 2025-12-22 | 85.30 | 85.50 | 84.04 | 84.44 | 83.51 | qfq | 1,147,557 | 97,348,248 | -0.66% |
| 2025-12-19 | 82.78 | 85.57 | 82.78 | 85.00 | 84.06 | qfq | 2,185,985 | 185,495,366 | 2.47% |
| 2025-12-18 | 83.12 | 84.75 | 82.28 | 82.95 | 82.03 | qfq | 1,354,481 | 112,357,847 | -0.71% |
| 2025-12-17 | 83.12 | 84.48 | 82.51 | 83.54 | 82.62 | qfq | 1,265,491 | 105,796,112 | 0.29% |
| 2025-12-16 | 85.15 | 85.50 | 82.96 | 83.30 | 82.38 | qfq | 2,025,986 | 170,225,208 | -2.17% |
| 2025-12-15 | 84.01 | 85.35 | 83.60 | 85.15 | 84.21 | qfq | 2,065,221 | 175,591,852 | 1.36% |
| 2025-12-12 | 84.01 | 84.80 | 82.95 | 84.01 | 83.08 | qfq | 1,383,323 | 116,619,882 | 0.06% |
| 2025-12-11 | 83.62 | 84.38 | 83.21 | 83.96 | 83.03 | qfq | 1,154,033 | 96,872,602 | 0.50% |
| 2025-12-10 | 83.49 | 83.96 | 82.55 | 83.54 | 82.62 | qfq | 1,074,010 | 89,473,009 | -0.11% |
| 2025-12-09 | 83.31 | 84.13 | 82.47 | 83.63 | 82.71 | qfq | 1,284,456 | 107,056,096 | 0.54% |
| 2025-12-08 | 81.94 | 84.10 | 81.94 | 83.18 | 82.26 | qfq | 2,173,975 | 181,433,357 | 1.97% |
| 2025-12-05 | 81.96 | 82.49 | 80.33 | 81.57 | 80.67 | qfq | 1,421,775 | 115,581,400 | -0.26% |
| 2025-12-04 | 82.69 | 82.91 | 81.60 | 81.78 | 80.88 | qfq | 1,159,756 | 95,274,151 | -1.02% |
| 2025-12-03 | 80.20 | 83.00 | 80.18 | 82.62 | 81.71 | qfq | 2,264,724 | 186,447,946 | 2.85% |
| 2025-12-02 | 80.00 | 80.84 | 79.33 | 80.33 | 79.44 | qfq | 1,148,502 | 92,253,930 | 0.41% |
| 2025-12-01 | 77.50 | 80.40 | 77.04 | 80.00 | 79.12 | qfq | 2,097,099 | 167,161,712 | 2.81% |
| 2025-11-28 | 76.99 | 77.99 | 76.41 | 77.81 | 76.95 | qfq | 964,630 | 74,638,035 | 1.47% |
| 2025-11-27 | 76.00 | 77.70 | 75.50 | 76.68 | 75.83 | qfq | 1,189,861 | 91,278,528 | 0.34% |
| 2025-11-26 | 78.18 | 78.64 | 75.12 | 76.42 | 75.58 | qfq | 1,951,226 | 149,322,606 | -1.81% |
| 2025-11-25 | 78.73 | 79.38 | 77.51 | 77.83 | 76.97 | qfq | 1,287,864 | 100,844,702 | -0.83% |
| 2025-11-24 | 78.11 | 79.01 | 77.00 | 78.48 | 77.61 | qfq | 1,451,473 | 113,414,485 | 0.15% |
| 2025-11-21 | 77.76 | 79.29 | 76.75 | 78.36 | 77.49 | qfq | 1,910,720 | 149,577,054 | 0.72% |
| 2025-11-20 | 77.78 | 78.63 | 77.40 | 77.80 | 76.94 | qfq | 1,207,688 | 94,471,870 | 0.03% |
| 2025-11-19 | 77.30 | 78.33 | 76.57 | 77.78 | 76.92 | qfq | 1,212,291 | 94,346,794 | 0.91% |
| 2025-11-18 | 76.15 | 77.12 | 75.40 | 77.08 | 76.23 | qfq | 1,081,844 | 82,573,683 | 1.22% |
| 2025-11-17 | 77.68 | 77.86 | 74.80 | 76.15 | 75.31 | qfq | 1,642,582 | 124,979,935 | -2.20% |
| 2025-11-14 | 77.58 | 79.05 | 77.30 | 77.86 | 77.00 | qfq | 1,357,869 | 106,470,348 | -0.01% |
| 2025-11-13 | 78.48 | 79.00 | 77.51 | 77.87 | 77.01 | qfq | 1,312,769 | 102,621,625 | -0.42% |
| 2025-11-12 | 76.14 | 79.58 | 75.51 | 78.20 | 77.34 | qfq | 2,556,750 | 199,222,306 | 2.71% |
| 2025-11-11 | 76.56 | 77.19 | 75.71 | 76.14 | 75.30 | qfq | 1,204,209 | 91,993,206 | -0.29% |
| 2025-11-10 | 73.15 | 76.69 | 73.15 | 76.36 | 75.52 | qfq | 3,197,180 | 243,135,222 | 4.49% |
| 2025-11-07 | 73.31 | 73.90 | 72.62 | 73.08 | 72.27 | qfq | 946,430 | 69,113,731 | -0.38% |
| 2025-11-06 | 73.70 | 74.28 | 73.00 | 73.36 | 72.55 | qfq | 1,061,963 | 77,935,185 | -0.86% |
| 2025-11-05 | 72.60 | 74.20 | 71.82 | 74.00 | 73.18 | qfq | 1,686,235 | 122,885,373 | 0.89% |
| 2025-11-04 | 74.94 | 75.33 | 72.52 | 73.35 | 72.54 | qfq | 2,230,522 | 163,239,666 | -2.71% |
| 2025-11-03 | 73.35 | 75.86 | 72.71 | 75.39 | 74.56 | qfq | 3,681,458 | 274,291,144 | 3.26% |
| 2025-10-31 | 70.81 | 73.63 | 70.81 | 73.01 | 72.20 | qfq | 2,695,456 | 194,630,261 | 3.11% |
| 2025-10-30 | 71.60 | 71.88 | 70.72 | 70.81 | 70.03 | qfq | 1,723,530 | 122,640,161 | -1.50% |
| 2025-10-29 | 70.94 | 73.17 | 70.52 | 71.89 | 71.10 | qfq | 2,185,192 | 156,839,000 | 1.24% |
| 2025-10-28 | 71.21 | 71.50 | 70.50 | 71.01 | 70.23 | qfq | 1,491,351 | 106,034,462 | 0.01% |
| 2025-10-27 | 72.12 | 72.69 | 70.78 | 71.00 | 70.22 | qfq | 3,278,011 | 233,749,461 | -0.96% |
| 2025-10-24 | 72.81 | 73.30 | 71.05 | 71.69 | 70.90 | qfq | 3,357,318 | 241,030,817 | -1.28% |
| 2025-10-23 | 74.00 | 74.90 | 70.81 | 72.62 | 71.82 | qfq | 6,006,122 | 437,625,333 | -6.07% |
| 2025-10-22 | 78.59 | 78.93 | 76.90 | 77.31 | 76.46 | qfq | 1,750,908 | 135,887,966 | -1.58% |
| 2025-10-21 | 77.81 | 78.99 | 77.50 | 78.55 | 77.68 | qfq | 1,584,319 | 123,898,053 | 0.95% |
| 2025-10-20 | 78.07 | 78.51 | 77.07 | 77.81 | 76.95 | qfq | 1,293,278 | 100,575,608 | 0.21% |
| 2025-10-17 | 78.98 | 79.39 | 77.42 | 77.65 | 76.79 | qfq | 1,520,777 | 118,852,817 | -1.52% |
| 2025-10-16 | 80.09 | 80.69 | 78.22 | 78.85 | 77.98 | qfq | 2,765,363 | 219,021,443 | -1.74% |
| 2025-10-15 | 81.36 | 82.27 | 79.71 | 80.25 | 79.36 | qfq | 2,400,942 | 193,347,358 | -0.83% |
| 2025-10-14 | 85.23 | 85.23 | 80.80 | 80.92 | 80.03 | qfq | 3,357,738 | 275,742,945 | -3.54% |
| 2025-10-13 | 81.00 | 89.65 | 80.50 | 83.89 | 82.96 | qfq | 7,042,560 | 602,811,265 | 2.91% |
| 2025-10-10 | 81.41 | 82.40 | 81.21 | 81.52 | 80.62 | qfq | 1,878,328 | 153,708,822 | 0.15% |
| 2025-10-09 | 84.37 | 86.20 | 81.11 | 81.40 | 80.50 | qfq | 3,511,597 | 288,806,196 | -3.15% |
| 2025-09-30 | 83.80 | 86.00 | 83.08 | 84.05 | 83.12 | qfq | 2,319,814 | 194,517,015 | 0.32% |
| 2025-09-29 | 82.26 | 84.26 | 81.10 | 83.78 | 82.86 | qfq | 2,700,681 | 223,655,788 | 2.13% |
| 2025-09-26 | 83.19 | 84.20 | 81.88 | 82.03 | 81.12 | qfq | 1,547,500 | 127,591,523 | -1.95% |
| 2025-09-25 | 81.09 | 84.40 | 81.05 | 83.66 | 82.74 | qfq | 3,338,203 | 276,620,673 | 2.79% |
| 2025-09-24 | 78.96 | 82.17 | 78.54 | 81.39 | 80.49 | qfq | 2,762,227 | 222,655,001 | 3.31% |
| 2025-09-23 | 79.46 | 79.47 | 77.30 | 78.78 | 77.91 | qfq | 2,164,366 | 168,991,064 | -0.56% |
| 2025-09-22 | 79.34 | 80.00 | 78.30 | 79.22 | 78.35 | qfq | 1,962,699 | 154,949,546 | 0.13% |
| 2025-09-19 | 79.90 | 79.99 | 78.50 | 79.12 | 78.25 | qfq | 1,881,929 | 148,983,686 | -0.52% |
| 2025-09-18 | 81.39 | 81.60 | 79.01 | 79.53 | 78.65 | qfq | 3,084,398 | 247,469,158 | -1.69% |
| 2025-09-17 | 81.39 | 82.19 | 80.70 | 80.90 | 80.01 | qfq | 2,109,373 | 171,137,585 | -0.60% |
| 2025-09-16 | 81.40 | 82.48 | 80.96 | 81.39 | 80.49 | qfq | 1,560,501 | 127,153,352 | -0.02% |
| 2025-09-15 | 82.35 | 83.26 | 81.13 | 81.41 | 80.51 | qfq | 1,969,904 | 161,800,970 | -0.35% |
| 2025-09-12 | 83.10 | 83.87 | 81.70 | 81.70 | 80.80 | qfq | 2,303,778 | 189,853,662 | -1.55% |
| 2025-09-11 | 80.90 | 83.66 | 80.80 | 82.99 | 82.07 | qfq | 2,562,045 | 211,351,156 | 1.37% |
| 2025-09-10 | 82.86 | 83.27 | 80.92 | 81.87 | 80.97 | qfq | 2,719,252 | 222,838,340 | -0.28% |
| 2025-09-09 | 84.00 | 84.43 | 81.73 | 82.10 | 81.19 | qfq | 2,050,563 | 169,914,371 | -2.34% |
| 2025-09-08 | 84.30 | 84.79 | 83.03 | 84.07 | 83.14 | qfq | 1,743,245 | 146,347,568 | -0.79% |
| 2025-09-05 | 81.98 | 84.80 | 80.80 | 84.74 | 83.80 | qfq | 2,822,797 | 235,042,124 | 3.72% |
| 2025-09-04 | 86.07 | 86.07 | 80.66 | 81.70 | 80.80 | qfq | 3,434,271 | 284,498,009 | -3.97% |
| 2025-09-03 | 85.60 | 86.00 | 84.01 | 85.08 | 84.14 | qfq | 2,013,402 | 171,348,272 | 0.57% |
| 2025-09-02 | 86.86 | 88.47 | 84.09 | 84.60 | 83.67 | qfq | 3,868,853 | 334,632,816 | -1.51% |
| 2025-09-01 | 83.52 | 86.44 | 83.08 | 85.90 | 84.95 | qfq | 4,392,789 | 372,503,035 | 3.39% |
| 2025-08-29 | 82.81 | 83.94 | 81.81 | 83.08 | 82.16 | qfq | 2,173,589 | 180,296,523 | 0.42% |
| 2025-08-28 | 82.81 | 83.07 | 80.60 | 82.73 | 81.82 | qfq | 3,824,682 | 313,219,470 | 0.40% |
| 2025-08-27 | 84.10 | 84.60 | 82.28 | 82.40 | 81.49 | qfq | 3,878,526 | 324,322,561 | -1.93% |
| 2025-08-26 | 84.95 | 85.95 | 83.86 | 84.02 | 83.09 | qfq | 2,435,094 | 205,861,864 | -1.28% |
| 2025-08-25 | 85.35 | 86.50 | 83.60 | 85.11 | 84.17 | qfq | 5,167,111 | 438,253,227 | -0.22% |
| 2025-08-22 | 86.99 | 86.99 | 84.00 | 85.30 | 84.36 | qfq | 3,741,888 | 317,308,031 | -1.04% |
| 2025-08-21 | 84.08 | 89.00 | 84.08 | 86.20 | 85.25 | qfq | 3,578,645 | 310,086,556 | 0.40% |
| 2025-08-20 | 87.41 | 88.88 | 85.18 | 85.86 | 84.91 | qfq | 3,381,424 | 291,867,912 | -1.76% |
| 2025-08-19 | 88.00 | 89.32 | 86.50 | 87.40 | 86.44 | qfq | 2,911,669 | 255,819,859 | -0.39% |
| 2025-08-18 | 86.50 | 89.80 | 85.41 | 87.74 | 86.77 | qfq | 3,445,193 | 300,594,779 | 2.50% |
| 2025-08-15 | 85.65 | 86.59 | 84.52 | 85.60 | 84.66 | qfq | 1,915,875 | 163,807,088 | 0.12% |
| 2025-08-14 | 87.10 | 87.39 | 84.91 | 85.50 | 84.56 | qfq | 1,988,673 | 171,035,910 | -1.84% |
| 2025-08-13 | 85.39 | 87.73 | 85.30 | 87.10 | 86.14 | qfq | 2,212,292 | 191,677,315 | 1.52% |
| 2025-08-12 | 86.90 | 88.19 | 85.33 | 85.80 | 84.85 | qfq | 2,050,354 | 176,556,936 | -0.69% |
| 2025-08-11 | 84.80 | 87.49 | 84.60 | 86.40 | 85.45 | qfq | 2,577,490 | 221,958,212 | 1.65% |
| 2025-08-08 | 85.55 | 86.00 | 84.00 | 85.00 | 84.06 | qfq | 1,800,352 | 152,871,188 | -0.64% |
| 2025-08-07 | 86.27 | 87.32 | 85.16 | 85.55 | 84.61 | qfq | 1,938,516 | 166,549,257 | -1.37% |
| 2025-08-06 | 88.03 | 88.60 | 85.99 | 86.74 | 85.78 | qfq | 2,895,986 | 251,639,216 | -1.88% |
| 2025-08-05 | 90.08 | 90.42 | 88.01 | 88.40 | 87.42 | qfq | 2,246,701 | 199,392,866 | -1.23% |
| 2025-08-04 | 90.79 | 90.95 | 87.00 | 89.50 | 88.51 | qfq | 5,543,513 | 491,014,205 | -1.36% |
| 2025-08-01 | 90.81 | 92.98 | 90.15 | 90.73 | 89.73 | qfq | 5,457,657 | 498,247,513 | -0.66% |
| 2025-07-31 | 87.50 | 93.52 | 87.50 | 91.33 | 90.32 | qfq | 12,098,446 | 1,103,810,087 | 7.46% |
| 2025-07-30 | 77.37 | 88.00 | 77.02 | 84.99 | 84.05 | qfq | 9,903,431 | 825,831,027 | 9.85% |
| 2025-07-29 | 75.56 | 77.76 | 74.84 | 77.37 | 76.52 | qfq | 2,785,137 | 213,389,238 | 2.41% |
| 2025-07-28 | 76.01 | 76.44 | 75.00 | 75.55 | 74.72 | qfq | 1,640,810 | 123,666,349 | -0.58% |
| 2025-07-25 | 76.23 | 76.80 | 75.24 | 75.99 | 75.15 | qfq | 1,818,912 | 138,412,524 | -0.30% |
| 2025-07-24 | 76.03 | 76.61 | 75.07 | 76.22 | 75.38 | qfq | 1,899,384 | 143,957,260 | 0.33% |
| 2025-07-23 | 75.64 | 76.89 | 75.64 | 75.97 | 75.13 | qfq | 2,561,388 | 195,053,650 | -0.72% |
| 2025-07-22 | 78.19 | 78.19 | 76.00 | 76.52 | 75.68 | qfq | 2,906,045 | 223,502,372 | -2.15% |
| 2025-07-21 | 75.41 | 82.27 | 75.21 | 78.20 | 77.34 | qfq | 5,761,628 | 452,005,407 | 3.64% |
| 2025-07-18 | 77.04 | 77.04 | 74.97 | 75.45 | 74.62 | qfq | 2,187,199 | 165,561,949 | -1.58% |
| 2025-07-17 | 76.48 | 78.18 | 75.48 | 76.66 | 75.81 | qfq | 3,315,923 | 254,925,638 | 1.11% |
| 2025-07-16 | 76.36 | 76.38 | 74.84 | 75.82 | 74.98 | qfq | 1,600,651 | 120,921,967 | 0.52% |
| 2025-07-15 | 74.02 | 75.90 | 73.52 | 75.43 | 74.60 | qfq | 2,213,548 | 165,447,428 | 0.90% |
| 2025-07-14 | 75.79 | 76.15 | 73.60 | 74.76 | 73.93 | qfq | 2,715,237 | 202,474,270 | -1.36% |
| 2025-07-11 | 70.16 | 76.52 | 70.16 | 75.79 | 74.95 | qfq | 5,881,651 | 441,250,778 | 8.15% |
| 2025-07-10 | 69.96 | 70.45 | 69.40 | 70.08 | 69.31 | qfq | 1,069,015 | 74,878,263 | 0.19% |
| 2025-07-09 | 69.44 | 70.48 | 69.44 | 69.95 | 69.18 | qfq | 875,441 | 61,252,621 | 0.20% |
| 2025-07-08 | 71.19 | 71.19 | 69.35 | 69.81 | 69.04 | qfq | 1,535,500 | 107,282,403 | -0.92% |
| 2025-07-07 | 71.99 | 72.48 | 70.18 | 70.46 | 69.68 | qfq | 1,347,670 | 95,438,504 | -2.00% |
| 2025-07-04 | 72.36 | 72.88 | 71.37 | 71.90 | 71.11 | qfq | 1,488,241 | 106,930,155 | -0.53% |
| 2025-07-03 | 72.00 | 72.87 | 71.88 | 72.28 | 71.48 | qfq | 1,028,008 | 74,355,319 | -0.15% |
| 2025-07-02 | 72.68 | 73.27 | 72.10 | 72.39 | 71.59 | qfq | 1,157,505 | 83,913,376 | -0.96% |
| 2025-07-01 | 71.94 | 73.20 | 71.44 | 73.09 | 72.28 | qfq | 1,888,799 | 136,900,925 | 1.36% |
| 2025-06-30 | 71.92 | 72.45 | 71.02 | 72.11 | 71.31 | qfq | 1,918,395 | 137,844,828 | 0.00% |
| 2025-06-27 | 72.00 | 73.55 | 72.00 | 72.11 | 71.31 | qfq | 1,665,760 | 120,912,536 | -0.08% |
| 2025-06-26 | 72.08 | 72.39 | 71.34 | 72.17 | 71.37 | qfq | 1,678,313 | 120,852,929 | 0.15% |
| 2025-06-25 | 71.30 | 73.18 | 71.01 | 72.06 | 71.26 | qfq | 1,804,637 | 130,317,761 | 1.15% |
| 2025-06-24 | 70.33 | 71.28 | 70.07 | 71.24 | 70.45 | qfq | 1,854,359 | 131,256,854 | 1.29% |
| 2025-06-23 | 68.40 | 70.48 | 67.96 | 70.33 | 69.55 | qfq | 2,013,416 | 139,535,792 | 2.49% |
| 2025-06-20 | 70.87 | 70.88 | 68.50 | 68.62 | 67.86 | qfq | 2,345,198 | 162,547,583 | -2.67% |
| 2025-06-19 | 70.16 | 71.23 | 68.95 | 70.50 | 69.72 | qfq | 2,637,872 | 184,465,192 | 0.48% |
| 2025-06-18 | 71.00 | 71.27 | 69.90 | 70.16 | 69.39 | qfq | 1,730,636 | 121,815,159 | -1.13% |
| 2025-06-17 | 71.30 | 73.43 | 70.81 | 70.96 | 70.18 | qfq | 2,542,609 | 182,359,623 | -0.27% |
| 2025-06-16 | 72.68 | 72.68 | 71.00 | 71.15 | 70.36 | qfq | 2,138,252 | 152,787,033 | -1.83% |
| 2025-06-13 | 72.95 | 73.53 | 71.77 | 72.48 | 71.68 | qfq | 2,972,501 | 215,223,765 | -1.16% |
| 2025-06-12 | 72.90 | 73.74 | 72.85 | 73.33 | 72.52 | qfq | 3,172,687 | 232,251,098 | 0.30% |
| 2025-06-11 | 73.95 | 75.10 | 73.06 | 73.11 | 72.30 | qfq | 3,059,701 | 225,967,881 | -1.07% |
| 2025-06-10 | 73.71 | 75.69 | 73.52 | 73.90 | 73.08 | qfq | 4,034,394 | 300,365,072 | 0.46% |
| 2025-06-09 | 74.00 | 74.25 | 72.48 | 73.56 | 72.75 | qfq | 3,535,584 | 259,674,100 | -0.11% |
| 2025-06-06 | 74.62 | 75.19 | 73.61 | 73.64 | 72.83 | qfq | 2,183,491 | 161,730,976 | -1.27% |
| 2025-06-05 | 74.65 | 75.28 | 74.18 | 74.59 | 73.77 | qfq | 2,735,698 | 204,230,428 | -0.36% |
| 2025-06-04 | 74.90 | 75.69 | 74.10 | 74.86 | 74.03 | qfq | 2,800,208 | 209,408,653 | -0.27% |
| 2025-06-03 | 76.81 | 77.60 | 74.70 | 75.06 | 74.23 | qfq | 3,995,663 | 302,000,931 | -2.83% |
| 2025-05-30 | 80.00 | 81.00 | 76.89 | 77.25 | 76.40 | qfq | 4,926,321 | 384,668,215 | -4.46% |
| 2025-05-29 | 78.79 | 80.88 | 78.15 | 80.86 | 79.97 | qfq | 2,768,861 | 221,627,076 | 2.67% |
| 2025-05-28 | 77.98 | 79.62 | 77.38 | 78.76 | 77.89 | qfq | 3,280,489 | 258,004,031 | 1.55% |
| 2025-05-27 | 74.73 | 77.93 | 74.73 | 77.56 | 76.70 | qfq | 3,815,474 | 293,991,146 | 3.73% |
| 2025-05-26 | 74.88 | 76.00 | 73.20 | 74.77 | 73.94 | qfq | 3,302,627 | 244,756,319 | 0.25% |
| 2025-05-23 | 71.99 | 75.30 | 70.63 | 74.58 | 73.76 | qfq | 4,778,192 | 352,081,100 | 4.92% |
| 2025-05-22 | 70.00 | 71.80 | 70.00 | 71.08 | 70.30 | qfq | 2,388,764 | 170,015,581 | 1.34% |
| 2025-05-21 | 70.95 | 71.49 | 70.02 | 70.14 | 69.37 | qfq | 3,274,079 | 231,309,523 | -1.57% |
| 2025-05-20 | 72.82 | 73.23 | 70.51 | 71.26 | 70.47 | qfq | 3,560,976 | 253,431,739 | -1.98% |
| 2025-05-19 | 72.80 | 73.86 | 72.50 | 72.70 | 71.90 | qfq | 2,477,060 | 180,739,196 | -0.45% |
| 2025-05-16 | 72.86 | 73.32 | 72.21 | 73.03 | 72.22 | qfq | 1,475,307 | 107,710,616 | 0.25% |
| 2025-05-15 | 73.01 | 73.39 | 72.70 | 72.85 | 72.05 | qfq | 1,458,580 | 106,381,902 | -0.36% |
| 2025-05-14 | 73.78 | 74.35 | 72.68 | 73.11 | 72.30 | qfq | 2,428,482 | 177,390,847 | -0.88% |
| 2025-05-13 | 74.83 | 74.98 | 73.64 | 73.76 | 72.95 | qfq | 1,536,693 | 113,638,982 | -0.98% |
| 2025-05-12 | 73.88 | 74.60 | 72.50 | 74.49 | 73.67 | qfq | 2,461,308 | 181,762,246 | 0.89% |
| 2025-05-09 | 73.93 | 75.00 | 73.11 | 73.83 | 73.01 | qfq | 1,829,595 | 135,316,688 | -0.55% |
| 2025-05-08 | 73.71 | 74.43 | 73.50 | 74.24 | 72.81 | qfq | 1,464,039 | 108,414,676 | 0.54% |
| 2025-05-07 | 74.10 | 75.70 | 73.55 | 73.84 | 72.41 | qfq | 3,642,363 | 271,138,394 | -0.11% |
| 2025-05-06 | 74.30 | 75.00 | 73.70 | 73.92 | 72.49 | qfq | 3,229,596 | 238,966,654 | -0.51% |
| 2025-04-30 | 76.20 | 76.20 | 73.85 | 74.30 | 72.87 | qfq | 3,433,221 | 255,830,482 | -1.72% |
| 2025-04-29 | 74.88 | 76.20 | 74.10 | 75.60 | 74.14 | qfq | 2,768,113 | 208,644,710 | 1.76% |
| 2025-04-28 | 74.76 | 74.78 | 73.63 | 74.29 | 72.86 | qfq | 2,794,115 | 206,881,581 | -0.63% |
| 2025-04-25 | 75.08 | 76.44 | 74.50 | 74.76 | 73.32 | qfq | 1,603,813 | 120,521,763 | -0.32% |
| 2025-04-24 | 72.80 | 75.34 | 72.80 | 75.00 | 73.55 | qfq | 3,417,191 | 252,967,425 | 2.07% |
| 2025-04-23 | 77.00 | 77.10 | 71.05 | 73.48 | 72.06 | qfq | 9,532,635 | 692,171,215 | -6.94% |
| 2025-04-22 | 79.20 | 79.46 | 78.00 | 78.96 | 77.44 | qfq | 3,072,906 | 242,408,164 | -0.30% |
| 2025-04-21 | 75.92 | 80.25 | 75.65 | 79.20 | 77.67 | qfq | 4,406,556 | 347,907,289 | 4.57% |
| 2025-04-18 | 75.99 | 77.14 | 75.70 | 75.74 | 74.28 | qfq | 970,457 | 73,895,383 | -0.60% |
| 2025-04-17 | 76.90 | 77.57 | 75.96 | 76.20 | 74.73 | qfq | 1,592,077 | 121,745,764 | -1.61% |
| 2025-04-16 | 77.05 | 77.69 | 76.28 | 77.45 | 75.96 | qfq | 1,713,372 | 131,894,354 | -0.65% |
| 2025-04-15 | 78.00 | 78.49 | 76.17 | 77.96 | 76.46 | qfq | 1,701,428 | 131,818,718 | -0.09% |
| 2025-04-14 | 76.61 | 78.52 | 76.20 | 78.03 | 76.52 | qfq | 2,330,334 | 180,879,113 | 1.85% |
| 2025-04-11 | 75.60 | 77.24 | 75.28 | 76.61 | 75.13 | qfq | 2,740,292 | 208,916,426 | 1.07% |
| 2025-04-10 | 74.08 | 76.69 | 74.08 | 75.80 | 74.34 | qfq | 2,175,594 | 165,252,301 | 2.42% |
| 2025-04-09 | 73.88 | 75.75 | 71.77 | 74.01 | 72.58 | qfq | 2,878,499 | 211,567,913 | -0.24% |
| 2025-04-08 | 74.15 | 74.90 | 71.80 | 74.19 | 72.76 | qfq | 3,205,632 | 236,048,947 | 2.42% |
| 2025-04-07 | 73.79 | 75.65 | 70.77 | 72.44 | 71.04 | qfq | 4,584,282 | 336,385,670 | -7.54% |
| 2025-04-03 | 77.91 | 78.74 | 76.96 | 78.35 | 76.84 | qfq | 2,043,526 | 159,527,536 | 0.14% |
| 2025-04-02 | 78.00 | 79.96 | 77.85 | 78.24 | 76.73 | qfq | 1,969,970 | 154,939,099 | -0.41% |
| 2025-04-01 | 78.62 | 80.85 | 77.88 | 78.56 | 77.04 | qfq | 3,218,434 | 255,206,079 | 0.72% |
| 2025-03-31 | 79.30 | 80.48 | 77.77 | 78.00 | 76.49 | qfq | 3,040,494 | 239,819,742 | -1.64% |
| 2025-03-28 | 80.72 | 83.55 | 79.30 | 79.30 | 77.77 | qfq | 5,091,132 | 416,290,839 | -1.64% |
| 2025-03-27 | 79.20 | 80.90 | 78.24 | 80.62 | 79.06 | qfq | 3,569,755 | 285,609,121 | 2.88% |
| 2025-03-26 | 79.16 | 79.37 | 77.75 | 78.36 | 76.85 | qfq | 2,288,190 | 179,238,584 | -1.43% |
| 2025-03-25 | 80.15 | 80.79 | 79.09 | 79.50 | 77.97 | qfq | 1,908,773 | 152,224,360 | -1.03% |
| 2025-03-24 | 80.95 | 81.88 | 79.66 | 80.33 | 78.78 | qfq | 2,521,144 | 202,843,852 | -0.77% |
| 2025-03-21 | 81.92 | 82.31 | 80.65 | 80.95 | 79.39 | qfq | 2,569,782 | 208,742,753 | -0.81% |
| 2025-03-20 | 82.08 | 83.26 | 81.28 | 81.61 | 80.04 | qfq | 3,329,298 | 274,274,192 | -0.60% |
| 2025-03-19 | 80.56 | 83.25 | 80.35 | 82.10 | 80.52 | qfq | 4,569,759 | 375,781,251 | 1.61% |
| 2025-03-18 | 79.00 | 82.11 | 78.10 | 80.80 | 79.24 | qfq | 5,852,392 | 474,044,116 | 2.32% |
| 2025-03-17 | 76.62 | 79.50 | 75.91 | 78.97 | 77.45 | qfq | 6,462,959 | 504,303,012 | 3.70% |
| 2025-03-14 | 77.58 | 79.30 | 75.77 | 76.15 | 74.68 | qfq | 11,403,359 | 875,453,794 | -2.56% |
| 2025-03-13 | 76.56 | 80.00 | 76.50 | 78.15 | 76.64 | qfq | 6,465,085 | 508,512,791 | 1.82% |
| 2025-03-12 | 78.01 | 78.70 | 76.55 | 76.75 | 75.27 | qfq | 3,408,409 | 264,842,249 | -1.78% |
| 2025-03-11 | 78.50 | 79.50 | 77.80 | 78.14 | 76.63 | qfq | 2,157,310 | 169,099,203 | -2.42% |
| 2025-03-10 | 79.57 | 80.08 | 78.20 | 80.08 | 78.53 | qfq | 2,853,997 | 225,650,093 | 1.20% |
| 2025-03-07 | 80.80 | 80.80 | 78.09 | 79.13 | 77.60 | qfq | 2,902,114 | 229,046,070 | -2.02% |
| 2025-03-06 | 80.14 | 81.80 | 78.85 | 80.76 | 79.20 | qfq | 3,422,065 | 275,070,813 | 1.19% |
| 2025-03-05 | 79.83 | 80.85 | 79.13 | 79.81 | 78.27 | qfq | 2,070,748 | 165,242,394 | -0.05% |
| 2025-03-04 | 80.49 | 81.20 | 79.61 | 79.85 | 78.31 | qfq | 2,702,151 | 217,071,227 | -0.96% |
| 2025-03-03 | 83.07 | 83.09 | 80.02 | 80.62 | 79.06 | qfq | 3,817,455 | 310,622,305 | -2.87% |
| 2025-02-28 | 82.11 | 83.30 | 82.11 | 83.00 | 81.40 | qfq | 2,877,124 | 238,296,706 | 0.01% |
| 2025-02-27 | 84.32 | 84.77 | 82.00 | 82.99 | 81.39 | qfq | 2,498,201 | 206,833,936 | -1.58% |
| 2025-02-26 | 85.37 | 85.62 | 82.79 | 84.32 | 82.69 | qfq | 2,408,200 | 202,406,934 | -0.45% |
| 2025-02-25 | 84.77 | 86.30 | 84.21 | 84.70 | 83.07 | qfq | 1,829,997 | 155,211,785 | -0.69% |
| 2025-02-24 | 88.38 | 88.38 | 83.40 | 85.29 | 83.64 | qfq | 2,178,375 | 185,182,974 | -1.02% |
| 2025-02-21 | 84.00 | 86.44 | 83.33 | 86.17 | 84.51 | qfq | 2,332,721 | 198,919,033 | 2.01% |
| 2025-02-20 | 81.14 | 84.68 | 81.14 | 84.47 | 82.84 | qfq | 2,687,816 | 225,266,037 | 3.44% |
| 2025-02-19 | 80.18 | 82.30 | 80.00 | 81.66 | 80.08 | qfq | 1,772,584 | 144,365,273 | 1.76% |
| 2025-02-18 | 79.80 | 81.33 | 79.53 | 80.25 | 78.70 | qfq | 1,487,261 | 119,751,913 | -0.31% |
| 2025-02-17 | 82.26 | 82.50 | 79.06 | 80.50 | 78.95 | qfq | 2,564,515 | 205,140,900 | -2.12% |
| 2025-02-14 | 80.98 | 82.69 | 80.30 | 82.24 | 80.65 | qfq | 2,008,535 | 164,540,622 | 1.34% |
| 2025-02-13 | 82.01 | 83.66 | 81.05 | 81.15 | 79.58 | qfq | 2,481,304 | 203,919,908 | -1.87% |
| 2025-02-12 | 81.00 | 82.85 | 80.33 | 82.70 | 81.10 | qfq | 2,067,217 | 169,563,250 | 1.36% |
| 2025-02-11 | 80.23 | 81.79 | 79.88 | 81.59 | 80.02 | qfq | 2,483,581 | 200,941,488 | 2.12% |
| 2025-02-10 | 80.39 | 80.41 | 78.85 | 79.90 | 78.36 | qfq | 2,511,402 | 200,074,518 | -0.61% |
| 2025-02-07 | 80.46 | 81.13 | 79.25 | 80.39 | 78.84 | qfq | 2,230,256 | 178,863,640 | -0.25% |
| 2025-02-06 | 80.49 | 81.50 | 79.65 | 80.59 | 79.03 | qfq | 2,766,667 | 222,082,316 | -1.00% |
| 2025-02-05 | 80.84 | 81.59 | 79.60 | 81.40 | 79.83 | qfq | 2,405,446 | 194,284,652 | 0.64% |
| 2025-01-27 | 80.44 | 82.00 | 79.51 | 80.88 | 79.32 | qfq | 2,201,629 | 178,471,436 | 0.99% |
| 2025-01-24 | 80.50 | 81.18 | 79.31 | 80.09 | 78.54 | qfq | 2,200,687 | 175,927,888 | -0.94% |
| 2025-01-23 | 80.99 | 81.53 | 80.20 | 80.85 | 79.29 | qfq | 1,946,937 | 157,692,687 | -0.22% |
| 2025-01-22 | 79.49 | 81.56 | 79.29 | 81.03 | 79.47 | qfq | 3,035,526 | 245,001,999 | 1.58% |
| 2025-01-21 | 80.42 | 81.22 | 78.68 | 79.77 | 78.23 | qfq | 2,124,810 | 169,195,119 | -0.64% |
| 2025-01-20 | 80.79 | 81.88 | 78.90 | 80.28 | 78.73 | qfq | 3,777,510 | 304,000,634 | 1.75% |
| 2025-01-17 | 74.00 | 79.77 | 74.00 | 78.90 | 77.38 | qfq | 4,983,047 | 389,370,352 | 5.76% |
| 2025-01-16 | 73.16 | 75.78 | 72.05 | 74.60 | 73.16 | qfq | 3,802,321 | 282,879,631 | 3.08% |
| 2025-01-15 | 72.30 | 72.95 | 70.70 | 72.37 | 70.97 | qfq | 1,783,622 | 128,654,708 | 1.02% |
| 2025-01-14 | 72.45 | 72.45 | 70.22 | 71.64 | 70.26 | qfq | 2,885,429 | 206,017,167 | 0.04% |
| 2025-01-13 | 75.02 | 75.69 | 71.18 | 71.61 | 70.23 | qfq | 3,362,149 | 244,812,349 | -5.29% |
| 2025-01-10 | 75.10 | 76.86 | 73.72 | 75.61 | 74.15 | qfq | 2,606,906 | 197,133,160 | 1.39% |
| 2025-01-09 | 74.75 | 75.88 | 74.40 | 74.57 | 73.13 | qfq | 1,438,559 | 107,852,088 | -0.85% |
| 2025-01-08 | 73.00 | 75.79 | 72.77 | 75.21 | 73.76 | qfq | 2,143,443 | 159,114,463 | 2.73% |
| 2025-01-07 | 71.59 | 73.29 | 71.15 | 73.21 | 71.80 | qfq | 1,371,180 | 99,479,073 | 1.24% |
| 2025-01-06 | 73.71 | 74.60 | 71.55 | 72.31 | 70.91 | qfq | 1,528,120 | 111,319,306 | -1.63% |
| 2025-01-03 | 72.78 | 75.30 | 72.78 | 73.51 | 72.09 | qfq | 1,852,122 | 137,475,186 | 0.56% |
| 2025-01-02 | 73.08 | 74.94 | 72.33 | 73.10 | 71.69 | qfq | 2,126,779 | 156,904,614 | -0.37% |
| 2024-12-31 | 73.83 | 74.78 | 73.01 | 73.37 | 71.95 | qfq | 1,884,143 | 138,972,298 | -0.04% |
| 2024-12-30 | 72.32 | 74.18 | 72.04 | 73.40 | 71.98 | qfq | 1,579,498 | 115,614,872 | 1.49% |
| 2024-12-27 | 74.00 | 74.00 | 72.05 | 72.32 | 70.92 | qfq | 1,538,711 | 111,878,482 | -2.27% |
| 2024-12-26 | 74.53 | 75.37 | 73.62 | 74.00 | 72.57 | qfq | 1,323,270 | 98,489,060 | 0.23% |
| 2024-12-25 | 74.61 | 75.97 | 73.21 | 73.83 | 72.41 | qfq | 1,580,884 | 117,205,351 | -1.03% |
| 2024-12-24 | 72.07 | 75.40 | 72.07 | 74.60 | 73.16 | qfq | 2,557,321 | 189,693,985 | 3.54% |
| 2024-12-23 | 71.48 | 73.60 | 70.90 | 72.05 | 70.66 | qfq | 2,876,282 | 208,539,991 | 1.61% |
| 2024-12-20 | 71.40 | 72.48 | 70.70 | 70.91 | 69.54 | qfq | 1,601,598 | 114,332,971 | -0.69% |
| 2024-12-19 | 69.51 | 71.79 | 69.51 | 71.40 | 70.02 | qfq | 1,796,146 | 127,507,629 | 1.08% |
| 2024-12-18 | 71.10 | 71.97 | 70.15 | 70.64 | 69.28 | qfq | 1,526,813 | 108,166,838 | 0.23% |
| 2024-12-17 | 68.68 | 72.49 | 68.68 | 70.48 | 69.12 | qfq | 3,398,457 | 241,970,094 | 1.61% |
| 2024-12-16 | 67.25 | 70.80 | 66.00 | 69.36 | 68.02 | qfq | 4,578,007 | 316,586,893 | 2.26% |
| 2024-12-13 | 68.06 | 70.21 | 66.67 | 67.83 | 66.52 | qfq | 6,060,766 | 412,978,666 | -0.35% |
| 2024-12-12 | 69.03 | 69.03 | 67.35 | 68.07 | 66.76 | qfq | 2,415,594 | 164,247,432 | -0.56% |
| 2024-12-11 | 72.00 | 72.58 | 68.45 | 68.45 | 67.13 | qfq | 3,232,885 | 224,315,060 | -4.75% |
| 2024-12-10 | 73.10 | 73.47 | 71.30 | 71.86 | 70.47 | qfq | 2,825,772 | 204,068,390 | 2.22% |
| 2024-12-09 | 70.84 | 71.19 | 69.29 | 70.30 | 68.94 | qfq | 2,309,538 | 162,130,362 | -0.76% |
| 2024-12-06 | 69.95 | 72.50 | 69.54 | 70.84 | 69.47 | qfq | 2,069,215 | 146,632,880 | 1.43% |
| 2024-12-05 | 71.64 | 71.94 | 69.51 | 69.84 | 68.49 | qfq | 2,696,916 | 189,230,862 | -2.95% |
| 2024-12-04 | 73.20 | 73.82 | 71.33 | 71.96 | 70.57 | qfq | 1,921,411 | 138,938,471 | -1.83% |
| 2024-12-03 | 72.90 | 73.87 | 72.23 | 73.30 | 71.89 | qfq | 1,990,697 | 145,338,764 | 0.55% |
| 2024-12-02 | 74.84 | 75.06 | 72.70 | 72.90 | 71.49 | qfq | 2,401,249 | 176,896,371 | -2.15% |
| 2024-11-29 | 73.52 | 76.84 | 73.00 | 74.50 | 73.06 | qfq | 2,532,196 | 190,180,787 | 1.28% |
| 2024-11-28 | 74.69 | 74.79 | 72.51 | 73.56 | 72.14 | qfq | 2,033,231 | 150,033,611 | -1.38% |
| 2024-11-27 | 72.20 | 74.60 | 72.20 | 74.59 | 73.15 | qfq | 2,130,143 | 157,130,932 | 2.00% |
| 2024-11-26 | 72.25 | 74.85 | 71.50 | 73.13 | 71.72 | qfq | 1,476,287 | 108,436,203 | 0.32% |
| 2024-11-25 | 71.25 | 73.80 | 71.25 | 72.90 | 71.49 | qfq | 1,511,023 | 110,015,901 | 1.69% |
| 2024-11-22 | 73.73 | 73.99 | 71.69 | 71.69 | 70.31 | qfq | 1,826,423 | 132,663,360 | -2.85% |
| 2024-11-21 | 74.01 | 74.59 | 72.80 | 73.79 | 72.37 | qfq | 1,558,246 | 114,826,023 | -0.71% |
| 2024-11-20 | 75.21 | 76.45 | 73.68 | 74.32 | 72.89 | qfq | 2,240,387 | 167,244,661 | -1.24% |
| 2024-11-19 | 73.53 | 75.35 | 73.53 | 75.25 | 73.80 | qfq | 1,767,346 | 131,765,243 | 2.14% |
| 2024-11-18 | 74.16 | 76.78 | 73.11 | 73.67 | 72.25 | qfq | 2,251,051 | 167,691,119 | -1.30% |
| 2024-11-15 | 75.06 | 76.54 | 74.58 | 74.64 | 73.20 | qfq | 1,830,591 | 137,939,998 | -1.03% |
| 2024-11-14 | 77.30 | 78.00 | 75.10 | 75.42 | 73.96 | qfq | 2,132,726 | 162,955,558 | -2.43% |
| 2024-11-13 | 78.73 | 80.27 | 76.18 | 77.30 | 75.81 | qfq | 2,621,413 | 203,105,184 | -2.50% |
| 2024-11-12 | 78.37 | 81.78 | 76.56 | 79.28 | 77.75 | qfq | 3,569,887 | 284,159,343 | 1.16% |
| 2024-11-11 | 79.23 | 80.36 | 77.50 | 78.37 | 76.86 | qfq | 2,707,495 | 212,978,080 | -1.09% |
| 2024-11-08 | 80.68 | 81.58 | 79.05 | 79.23 | 77.70 | qfq | 2,238,826 | 179,682,363 | -1.12% |
| 2024-11-07 | 77.02 | 80.69 | 77.02 | 80.13 | 78.58 | qfq | 2,579,609 | 205,297,993 | 3.06% |
| 2024-11-06 | 79.00 | 79.75 | 77.29 | 77.75 | 76.25 | qfq | 2,044,199 | 159,935,053 | -1.64% |
| 2024-11-05 | 78.00 | 79.66 | 76.50 | 79.05 | 77.52 | qfq | 2,594,756 | 204,057,523 | 1.50% |
| 2024-11-04 | 76.68 | 80.38 | 76.68 | 77.88 | 76.38 | qfq | 2,018,115 | 157,366,419 | -0.65% |
| 2024-11-01 | 77.56 | 79.63 | 77.00 | 78.39 | 76.88 | qfq | 1,929,012 | 151,456,028 | 1.37% |
| 2024-10-31 | 78.87 | 79.60 | 77.12 | 77.33 | 75.84 | qfq | 2,268,896 | 177,262,139 | -1.90% |
| 2024-10-30 | 82.08 | 82.29 | 77.65 | 78.83 | 77.31 | qfq | 2,515,499 | 199,692,118 | -3.26% |
| 2024-10-29 | 82.50 | 82.54 | 80.00 | 81.49 | 79.92 | qfq | 2,728,458 | 222,263,800 | -0.38% |
| 2024-10-28 | 83.11 | 83.69 | 80.77 | 81.80 | 80.22 | qfq | 2,372,399 | 194,711,697 | -1.93% |
| 2024-10-25 | 83.40 | 84.42 | 78.88 | 83.41 | 81.80 | qfq | 4,239,855 | 347,998,722 | 1.46% |
| 2024-10-24 | 81.98 | 83.25 | 81.60 | 82.21 | 80.62 | qfq | 1,988,561 | 163,590,387 | -0.22% |
| 2024-10-23 | 80.34 | 83.58 | 80.10 | 82.39 | 80.80 | qfq | 2,206,598 | 181,621,521 | 1.72% |
| 2024-10-22 | 80.45 | 81.58 | 78.44 | 81.00 | 79.44 | qfq | 3,093,259 | 248,681,880 | 1.36% |
| 2024-10-21 | 83.70 | 83.70 | 79.03 | 79.91 | 78.37 | qfq | 3,906,939 | 315,725,885 | -3.95% |
| 2024-10-18 | 75.94 | 86.11 | 75.03 | 83.20 | 81.59 | qfq | 4,757,866 | 386,304,383 | 10.13% |
| 2024-10-17 | 75.24 | 76.98 | 74.79 | 75.55 | 74.09 | qfq | 1,571,624 | 119,594,721 | 0.43% |
| 2024-10-16 | 74.93 | 76.83 | 74.02 | 75.23 | 73.78 | qfq | 1,872,021 | 141,481,806 | -0.30% |
| 2024-10-15 | 78.35 | 78.35 | 75.22 | 75.46 | 74.00 | qfq | 2,573,755 | 197,962,144 | -3.52% |
| 2024-10-14 | 75.80 | 78.69 | 74.41 | 78.21 | 76.70 | qfq | 3,886,735 | 299,091,911 | 3.10% |
| 2024-10-11 | 81.10 | 81.96 | 75.10 | 75.86 | 74.40 | qfq | 4,020,633 | 310,609,405 | -6.46% |
| 2024-10-10 | 77.00 | 85.20 | 76.88 | 81.10 | 79.53 | qfq | 6,539,907 | 537,984,637 | 3.13% |
| 2024-10-09 | 81.50 | 83.50 | 77.30 | 78.64 | 77.12 | qfq | 6,042,969 | 488,978,362 | -4.68% |
| 2024-10-08 | 82.69 | 84.88 | 76.04 | 82.50 | 80.91 | qfq | 7,121,637 | 580,229,390 | 15.14% |
| 2024-09-30 | 66.38 | 71.98 | 65.02 | 71.65 | 70.27 | qfq | 5,458,592 | 377,282,691 | 13.28% |
| 2024-09-27 | 61.00 | 63.25 | 60.53 | 63.25 | 62.03 | qfq | 1,427,418 | 88,536,210 | 4.55% |
| 2024-09-26 | 58.00 | 60.52 | 57.35 | 60.50 | 59.33 | qfq | 2,514,432 | 147,816,604 | 4.11% |
| 2024-09-25 | 58.97 | 59.30 | 57.28 | 58.11 | 56.99 | qfq | 4,037,323 | 234,616,889 | -0.58% |
| 2024-09-24 | 60.58 | 61.06 | 57.80 | 58.45 | 57.32 | qfq | 4,199,113 | 246,910,682 | -2.57% |
| 2024-09-23 | 60.88 | 61.26 | 59.60 | 59.99 | 58.83 | qfq | 1,515,393 | 91,413,762 | -1.46% |
| 2024-09-20 | 60.71 | 61.59 | 59.70 | 60.88 | 59.71 | qfq | 2,214,876 | 133,896,528 | -0.29% |
| 2024-09-19 | 60.73 | 61.86 | 60.11 | 61.06 | 59.88 | qfq | 1,932,530 | 118,084,982 | 0.93% |
| 2024-09-18 | 58.70 | 60.73 | 57.80 | 60.50 | 59.33 | qfq | 2,028,805 | 121,439,215 | 2.89% |
| 2024-09-13 | 58.76 | 59.30 | 58.40 | 58.80 | 57.67 | qfq | 1,496,996 | 88,220,415 | 0.00% |
| 2024-09-12 | 57.58 | 58.96 | 57.41 | 58.80 | 57.67 | qfq | 2,302,581 | 134,459,372 | 2.12% |
| 2024-09-11 | 54.98 | 57.60 | 54.98 | 57.58 | 56.47 | qfq | 2,102,908 | 119,596,303 | 3.95% |
| 2024-09-10 | 54.29 | 55.49 | 53.94 | 55.39 | 54.32 | qfq | 1,047,877 | 57,413,922 | 1.75% |
| 2024-09-09 | 53.51 | 54.85 | 53.36 | 54.44 | 53.39 | qfq | 1,595,832 | 86,760,339 | 1.15% |
| 2024-09-06 | 55.87 | 55.87 | 53.73 | 53.82 | 52.78 | qfq | 1,330,866 | 72,354,615 | -2.80% |
| 2024-09-05 | 55.35 | 56.08 | 55.10 | 55.37 | 54.30 | qfq | 756,044 | 41,977,817 | 0.04% |
| 2024-09-04 | 55.09 | 55.57 | 54.73 | 55.35 | 54.28 | qfq | 1,118,501 | 61,758,511 | 0.13% |
| 2024-09-03 | 54.67 | 56.08 | 54.67 | 55.28 | 54.21 | qfq | 1,234,107 | 68,255,038 | -0.16% |
| 2024-09-02 | 55.84 | 56.39 | 54.67 | 55.37 | 54.30 | qfq | 1,520,149 | 84,161,460 | -0.84% |
| 2024-08-30 | 55.57 | 56.95 | 55.41 | 55.84 | 54.76 | qfq | 1,687,029 | 94,683,218 | -0.59% |
| 2024-08-29 | 55.62 | 56.51 | 55.12 | 56.17 | 55.09 | qfq | 1,539,180 | 86,141,486 | 0.92% |
| 2024-08-28 | 56.41 | 57.18 | 55.36 | 55.66 | 54.59 | qfq | 1,519,214 | 84,830,575 | -1.49% |
| 2024-08-27 | 56.19 | 57.33 | 56.07 | 56.50 | 55.41 | qfq | 1,748,764 | 98,872,515 | -0.26% |
| 2024-08-26 | 54.93 | 57.09 | 54.15 | 56.65 | 55.56 | qfq | 3,449,816 | 193,614,117 | 2.98% |
| 2024-08-23 | 54.90 | 55.44 | 53.80 | 55.01 | 53.95 | qfq | 2,891,079 | 158,394,719 | 1.12% |
| 2024-08-22 | 51.88 | 54.95 | 51.75 | 54.40 | 53.35 | qfq | 6,078,285 | 325,712,220 | 14.67% |
| 2024-08-21 | 48.40 | 49.24 | 46.95 | 47.44 | 46.52 | qfq | 1,479,295 | 70,590,417 | -2.49% |
| 2024-08-20 | 49.50 | 50.23 | 47.85 | 48.65 | 47.71 | qfq | 1,175,589 | 56,949,397 | -2.41% |
| 2024-08-19 | 49.85 | 50.89 | 49.69 | 49.85 | 48.89 | qfq | 672,752 | 33,699,737 | 0.14% |
| 2024-08-16 | 49.75 | 50.72 | 49.13 | 49.78 | 48.82 | qfq | 809,826 | 40,410,281 | -0.56% |
| 2024-08-15 | 49.94 | 51.37 | 49.45 | 50.06 | 49.09 | qfq | 1,127,768 | 56,688,494 | -0.08% |
| 2024-08-14 | 51.38 | 51.38 | 49.90 | 50.10 | 49.13 | qfq | 793,376 | 39,915,251 | -2.62% |
| 2024-08-13 | 53.22 | 53.22 | 50.85 | 51.45 | 50.46 | qfq | 1,673,695 | 86,228,602 | -3.33% |
| 2024-08-12 | 53.27 | 53.83 | 52.70 | 53.22 | 52.19 | qfq | 827,630 | 44,020,673 | 0.23% |
| 2024-08-09 | 53.60 | 54.98 | 52.80 | 53.10 | 52.08 | qfq | 1,249,930 | 66,842,572 | -0.67% |
| 2024-08-08 | 51.97 | 53.85 | 51.32 | 53.46 | 52.43 | qfq | 1,417,814 | 74,914,544 | 2.87% |
| 2024-08-07 | 51.89 | 52.37 | 50.89 | 51.97 | 50.97 | qfq | 1,114,795 | 57,668,742 | 0.68% |
| 2024-08-06 | 50.34 | 52.30 | 50.34 | 51.62 | 50.62 | qfq | 1,260,676 | 64,912,044 | 3.05% |
| 2024-08-05 | 48.85 | 51.47 | 48.71 | 50.09 | 49.12 | qfq | 1,660,387 | 84,013,120 | 2.02% |
| 2024-08-02 | 48.00 | 50.16 | 47.74 | 49.10 | 48.15 | qfq | 1,998,767 | 98,535,152 | 2.51% |
| 2024-08-01 | 49.88 | 50.80 | 47.81 | 47.90 | 46.98 | qfq | 1,920,901 | 93,115,249 | -4.10% |
| 2024-07-31 | 47.10 | 50.00 | 46.58 | 49.95 | 48.99 | qfq | 2,416,379 | 117,176,252 | 6.05% |
| 2024-07-30 | 48.85 | 49.58 | 46.30 | 47.10 | 46.19 | qfq | 2,369,885 | 112,070,593 | -3.98% |
| 2024-07-29 | 49.80 | 49.91 | 48.94 | 49.05 | 48.10 | qfq | 1,210,743 | 59,592,129 | -1.43% |
| 2024-07-26 | 52.27 | 52.49 | 49.33 | 49.76 | 48.80 | qfq | 2,032,786 | 102,003,258 | -4.80% |
| 2024-07-25 | 51.49 | 53.08 | 51.18 | 52.27 | 51.26 | qfq | 1,025,245 | 53,592,540 | 1.36% |
| 2024-07-24 | 51.61 | 52.40 | 51.00 | 51.57 | 50.57 | qfq | 1,436,413 | 74,240,977 | -0.08% |
| 2024-07-23 | 57.50 | 57.50 | 51.51 | 51.61 | 50.61 | qfq | 2,902,157 | 155,089,961 | -9.76% |
| 2024-07-22 | 57.00 | 57.92 | 56.65 | 57.19 | 56.09 | qfq | 1,445,772 | 82,852,757 | 0.11% |
| 2024-07-19 | 56.48 | 57.77 | 55.81 | 57.13 | 56.03 | qfq | 1,542,577 | 88,056,135 | 1.65% |
| 2024-07-18 | 55.60 | 56.99 | 55.07 | 56.20 | 55.12 | qfq | 1,231,932 | 69,301,427 | 0.95% |
| 2024-07-17 | 55.79 | 56.28 | 54.93 | 55.67 | 54.60 | qfq | 1,289,333 | 71,685,497 | -0.22% |
| 2024-07-16 | 56.14 | 56.68 | 55.22 | 55.79 | 54.71 | qfq | 1,069,372 | 59,394,080 | -0.73% |
| 2024-07-15 | 56.52 | 56.77 | 55.41 | 56.20 | 55.12 | qfq | 1,231,005 | 68,930,685 | -0.57% |
| 2024-07-12 | 55.00 | 56.85 | 54.74 | 56.52 | 55.43 | qfq | 1,687,145 | 94,975,246 | 2.60% |
| 2024-07-11 | 53.09 | 55.40 | 52.31 | 55.09 | 54.03 | qfq | 2,369,805 | 129,046,506 | 4.44% |
| 2024-07-10 | 53.64 | 53.64 | 52.20 | 52.75 | 51.73 | qfq | 1,080,143 | 56,829,869 | -0.86% |
| 2024-07-09 | 51.77 | 53.99 | 51.77 | 53.21 | 52.18 | qfq | 1,483,386 | 78,660,665 | 1.93% |
| 2024-07-08 | 53.80 | 54.15 | 51.76 | 52.20 | 51.19 | qfq | 1,605,421 | 84,304,359 | -3.83% |
| 2024-07-05 | 50.91 | 54.70 | 50.88 | 54.28 | 53.23 | qfq | 2,223,135 | 118,130,100 | 6.02% |
| 2024-07-04 | 51.84 | 52.20 | 50.80 | 51.20 | 50.21 | qfq | 977,841 | 50,061,123 | -1.18% |
| 2024-07-03 | 52.17 | 52.91 | 51.50 | 51.81 | 50.81 | qfq | 862,083 | 44,851,282 | -1.18% |
| 2024-07-02 | 52.59 | 53.15 | 52.02 | 52.43 | 51.42 | qfq | 940,545 | 49,228,623 | -0.89% |
| 2024-07-01 | 53.98 | 53.98 | 51.51 | 52.90 | 51.88 | qfq | 1,697,200 | 89,176,880 | -1.21% |
| 2024-06-28 | 54.90 | 56.37 | 53.33 | 53.55 | 52.52 | qfq | 1,960,089 | 106,959,468 | -3.06% |
| 2024-06-27 | 57.01 | 57.50 | 54.70 | 55.24 | 54.17 | qfq | 1,640,046 | 90,882,558 | -3.53% |
| 2024-06-26 | 55.03 | 57.38 | 54.93 | 57.26 | 56.15 | qfq | 1,246,570 | 70,342,095 | 3.32% |
| 2024-06-25 | 55.65 | 56.15 | 55.03 | 55.42 | 54.35 | qfq | 1,381,262 | 76,638,185 | -0.91% |
| 2024-06-24 | 57.37 | 57.80 | 55.69 | 55.93 | 54.85 | qfq | 1,327,127 | 75,236,985 | -2.92% |
| 2024-06-21 | 57.99 | 58.53 | 57.20 | 57.61 | 56.50 | qfq | 913,828 | 52,823,455 | -0.26% |
| 2024-06-20 | 57.01 | 58.33 | 56.90 | 57.76 | 56.65 | qfq | 1,526,865 | 88,045,141 | 1.60% |
| 2024-06-19 | 58.38 | 58.50 | 56.60 | 56.85 | 55.75 | qfq | 1,471,999 | 84,154,480 | -2.37% |
| 2024-06-18 | 59.20 | 59.20 | 57.85 | 58.23 | 57.11 | qfq | 1,439,734 | 83,959,057 | -0.77% |
| 2024-06-17 | 57.70 | 59.57 | 57.41 | 58.68 | 57.55 | qfq | 2,400,338 | 141,379,689 | 0.88% |
| 2024-06-14 | 57.70 | 59.80 | 57.70 | 58.17 | 57.05 | qfq | 4,165,810 | 244,916,637 | 0.99% |
| 2024-06-13 | 54.81 | 58.18 | 54.80 | 57.60 | 56.49 | qfq | 3,481,309 | 199,115,419 | 4.96% |
| 2024-06-12 | 55.01 | 55.83 | 54.22 | 54.88 | 53.82 | qfq | 1,676,833 | 92,278,371 | 0.24% |
| 2024-06-11 | 52.90 | 55.18 | 52.01 | 54.75 | 53.69 | qfq | 1,910,810 | 102,918,015 | 4.03% |
| 2024-06-07 | 54.00 | 54.22 | 52.52 | 52.63 | 51.61 | qfq | 1,314,884 | 69,713,444 | -1.37% |
| 2024-06-06 | 54.03 | 54.66 | 53.00 | 53.36 | 52.33 | qfq | 1,441,846 | 77,101,054 | -1.09% |
| 2024-06-05 | 53.88 | 54.69 | 53.46 | 53.95 | 52.91 | qfq | 1,444,440 | 78,390,127 | 0.54% |
| 2024-06-04 | 53.29 | 54.28 | 52.80 | 53.66 | 52.62 | qfq | 1,870,335 | 100,279,934 | 1.11% |
| 2024-06-03 | 56.23 | 56.23 | 52.57 | 53.07 | 52.05 | qfq | 2,420,689 | 129,469,193 | -2.89% |
| 2024-05-31 | 54.59 | 55.55 | 54.37 | 54.65 | 53.60 | qfq | 1,264,069 | 69,398,491 | 0.94% |
| 2024-05-30 | 53.55 | 54.65 | 53.11 | 54.14 | 53.10 | qfq | 856,632 | 46,295,552 | 0.69% |
| 2024-05-29 | 54.85 | 54.85 | 53.50 | 53.77 | 52.73 | qfq | 1,489,901 | 80,409,690 | -1.34% |
| 2024-05-28 | 55.06 | 55.46 | 54.28 | 54.50 | 53.45 | qfq | 1,300,566 | 71,242,293 | -1.77% |
| 2024-05-27 | 54.72 | 55.53 | 53.35 | 55.48 | 54.41 | qfq | 2,186,645 | 118,413,816 | 1.61% |
| 2024-05-24 | 55.82 | 55.89 | 54.60 | 54.60 | 53.55 | qfq | 1,299,687 | 71,607,763 | -2.26% |
| 2024-05-23 | 56.70 | 56.85 | 55.67 | 55.86 | 54.78 | qfq | 1,422,831 | 79,704,692 | -2.09% |
| 2024-05-22 | 56.73 | 57.21 | 56.30 | 57.05 | 55.55 | qfq | 1,010,567 | 57,415,214 | 0.69% |
| 2024-05-21 | 58.00 | 58.00 | 56.44 | 56.66 | 55.17 | qfq | 1,494,230 | 84,857,009 | -1.67% |
| 2024-05-20 | 57.33 | 58.76 | 57.20 | 57.62 | 56.10 | qfq | 1,710,688 | 99,055,397 | -0.10% |
| 2024-05-17 | 57.25 | 57.85 | 56.65 | 57.68 | 56.16 | qfq | 1,513,250 | 86,574,947 | 1.16% |
| 2024-05-16 | 57.84 | 57.98 | 57.00 | 57.02 | 55.52 | qfq | 1,255,806 | 72,159,780 | -1.02% |
| 2024-05-15 | 57.70 | 58.14 | 56.88 | 57.61 | 56.09 | qfq | 1,752,579 | 100,662,013 | -0.41% |
| 2024-05-14 | 58.00 | 58.95 | 57.85 | 57.85 | 56.33 | qfq | 1,324,817 | 77,210,613 | -0.36% |
| 2024-05-13 | 58.01 | 58.80 | 57.13 | 58.06 | 56.53 | qfq | 2,002,766 | 116,429,068 | -0.31% |
| 2024-05-10 | 59.01 | 59.20 | 57.70 | 58.24 | 56.71 | qfq | 1,929,051 | 112,265,760 | -1.10% |
| 2024-05-09 | 58.70 | 59.77 | 58.13 | 58.89 | 57.34 | qfq | 1,779,079 | 105,236,547 | 0.22% |
| 2024-05-08 | 58.00 | 59.64 | 58.00 | 58.76 | 57.21 | qfq | 3,325,226 | 195,452,206 | 1.49% |
| 2024-05-07 | 60.90 | 61.00 | 56.60 | 57.90 | 56.37 | qfq | 5,074,732 | 294,043,716 | -4.93% |
| 2024-05-06 | 60.88 | 62.45 | 60.61 | 60.90 | 59.30 | qfq | 2,626,575 | 161,048,775 | 0.64% |
| 2024-04-30 | 60.97 | 62.65 | 60.27 | 60.51 | 58.92 | qfq | 2,119,454 | 129,804,043 | -0.31% |
| 2024-04-29 | 61.34 | 62.94 | 60.00 | 60.70 | 59.10 | qfq | 2,551,557 | 155,799,804 | -1.04% |
| 2024-04-26 | 59.99 | 61.70 | 59.00 | 61.34 | 59.72 | qfq | 2,114,848 | 129,245,604 | 3.09% |
| 2024-04-25 | 59.74 | 60.15 | 58.70 | 59.50 | 57.93 | qfq | 2,158,973 | 128,151,875 | -0.58% |
| 2024-04-24 | 59.99 | 59.99 | 58.31 | 59.85 | 58.27 | qfq | 2,635,627 | 156,341,482 | 0.59% |
| 2024-04-23 | 61.00 | 61.29 | 57.58 | 59.50 | 57.93 | qfq | 5,136,224 | 303,617,720 | -7.99% |
| 2024-04-22 | 62.25 | 65.49 | 62.00 | 64.67 | 62.97 | qfq | 2,477,567 | 159,793,196 | 3.19% |
| 2024-04-19 | 66.00 | 66.26 | 62.67 | 62.67 | 61.02 | qfq | 2,659,078 | 169,090,196 | -5.55% |
| 2024-04-18 | 65.10 | 67.20 | 64.51 | 66.35 | 64.60 | qfq | 1,792,316 | 118,441,954 | 1.50% |
| 2024-04-17 | 65.57 | 65.83 | 64.50 | 65.37 | 63.65 | qfq | 1,643,925 | 106,789,841 | -0.18% |
| 2024-04-16 | 65.68 | 66.88 | 65.32 | 65.49 | 63.76 | qfq | 2,149,248 | 141,812,740 | -1.07% |
| 2024-04-15 | 63.15 | 66.26 | 63.00 | 66.20 | 64.46 | qfq | 3,014,732 | 196,344,901 | 4.75% |
| 2024-04-12 | 62.22 | 63.76 | 62.02 | 63.20 | 61.53 | qfq | 1,170,445 | 73,770,662 | 1.58% |
| 2024-04-11 | 62.15 | 63.98 | 62.00 | 62.22 | 60.58 | qfq | 1,738,238 | 109,468,379 | -0.18% |
| 2024-04-10 | 65.01 | 65.17 | 61.88 | 62.33 | 60.69 | qfq | 2,613,659 | 163,892,259 | -4.40% |
| 2024-04-09 | 63.00 | 65.21 | 62.29 | 65.20 | 63.48 | qfq | 2,045,778 | 131,160,007 | 2.64% |
| 2024-04-08 | 63.38 | 64.38 | 62.60 | 63.52 | 61.85 | qfq | 1,940,935 | 123,191,111 | -0.25% |
| 2024-04-03 | 63.29 | 64.79 | 62.80 | 63.68 | 62.00 | qfq | 1,662,083 | 106,325,203 | 0.49% |
| 2024-04-02 | 62.50 | 63.92 | 61.80 | 63.37 | 61.70 | qfq | 2,136,197 | 134,390,473 | 1.51% |
| 2024-04-01 | 62.15 | 62.95 | 59.28 | 62.43 | 60.79 | qfq | 5,000,759 | 305,997,294 | 0.77% |
| 2024-03-29 | 65.32 | 65.58 | 59.27 | 61.95 | 60.32 | qfq | 4,874,337 | 304,133,505 | -5.87% |
| 2024-03-28 | 65.97 | 66.87 | 64.86 | 65.81 | 64.08 | qfq | 1,834,974 | 120,770,034 | -0.29% |
| 2024-03-27 | 66.41 | 67.68 | 66.00 | 66.00 | 64.26 | qfq | 1,197,394 | 79,868,149 | -1.24% |
| 2024-03-26 | 66.02 | 67.89 | 65.82 | 66.83 | 65.07 | qfq | 1,238,898 | 83,092,454 | 0.44% |
| 2024-03-25 | 65.04 | 68.53 | 65.04 | 66.54 | 64.79 | qfq | 1,836,134 | 123,225,399 | 1.40% |
| 2024-03-22 | 66.07 | 66.47 | 65.14 | 65.62 | 63.89 | qfq | 1,420,247 | 93,286,028 | -0.68% |
| 2024-03-21 | 66.58 | 67.27 | 65.87 | 66.07 | 64.33 | qfq | 1,494,481 | 99,016,908 | -0.75% |
| 2024-03-20 | 67.06 | 67.66 | 65.99 | 66.57 | 64.82 | qfq | 1,829,065 | 121,638,609 | -1.13% |
| 2024-03-19 | 68.90 | 69.58 | 66.89 | 67.33 | 65.56 | qfq | 2,612,518 | 176,761,425 | -3.40% |
| 2024-03-18 | 66.43 | 69.97 | 66.33 | 69.70 | 67.86 | qfq | 3,191,825 | 219,295,061 | 5.85% |
| 2024-03-15 | 64.68 | 67.21 | 64.68 | 65.85 | 64.12 | qfq | 2,747,743 | 182,224,293 | 0.63% |
| 2024-03-14 | 64.88 | 67.20 | 64.51 | 65.44 | 63.72 | qfq | 3,708,810 | 244,290,079 | 2.44% |
| 2024-03-13 | 62.86 | 64.60 | 62.69 | 63.88 | 62.20 | qfq | 1,930,151 | 122,921,110 | 1.08% |
| 2024-03-12 | 63.00 | 64.00 | 61.89 | 63.20 | 61.53 | qfq | 3,035,363 | 190,608,591 | -0.17% |
| 2024-03-11 | 59.02 | 63.50 | 58.99 | 63.31 | 61.64 | qfq | 3,852,829 | 237,476,687 | 7.73% |
| 2024-03-08 | 58.69 | 59.26 | 58.30 | 58.77 | 57.22 | qfq | 1,360,260 | 80,031,619 | 0.81% |
| 2024-03-07 | 60.00 | 60.58 | 58.02 | 58.30 | 56.76 | qfq | 2,269,129 | 133,810,092 | -3.22% |
| 2024-03-06 | 58.50 | 61.00 | 58.50 | 60.24 | 58.65 | qfq | 2,699,998 | 162,254,863 | 2.40% |
| 2024-03-05 | 59.46 | 61.88 | 58.25 | 58.83 | 57.28 | qfq | 3,628,560 | 217,961,629 | -1.01% |
| 2024-03-04 | 58.68 | 59.84 | 58.10 | 59.43 | 57.86 | qfq | 2,687,057 | 158,119,094 | 0.93% |
| 2024-03-01 | 58.86 | 59.42 | 57.81 | 58.88 | 57.33 | qfq | 2,067,881 | 120,786,351 | -0.05% |
| 2024-02-29 | 57.79 | 59.21 | 57.76 | 58.91 | 57.36 | qfq | 2,297,394 | 134,656,655 | 1.32% |
| 2024-02-28 | 59.91 | 60.87 | 58.14 | 58.14 | 56.61 | qfq | 2,475,002 | 147,033,214 | -3.07% |
| 2024-02-27 | 58.78 | 60.35 | 58.42 | 59.98 | 58.40 | qfq | 2,279,658 | 135,426,418 | 2.04% |
| 2024-02-26 | 58.20 | 59.70 | 57.55 | 58.78 | 57.23 | qfq | 2,205,270 | 129,173,696 | 1.10% |
| 2024-02-23 | 58.62 | 59.28 | 57.53 | 58.14 | 56.61 | qfq | 1,615,141 | 93,781,009 | -0.89% |
| 2024-02-22 | 59.32 | 59.99 | 58.21 | 58.66 | 57.11 | qfq | 2,106,982 | 124,096,173 | -1.11% |
| 2024-02-21 | 59.19 | 61.83 | 58.00 | 59.32 | 57.76 | qfq | 2,785,896 | 168,035,402 | -0.03% |
| 2024-02-20 | 59.30 | 60.58 | 58.45 | 59.34 | 57.78 | qfq | 2,526,646 | 150,143,343 | 0.07% |
| 2024-02-19 | 61.00 | 61.66 | 58.21 | 59.30 | 57.74 | qfq | 4,256,306 | 253,468,849 | -3.83% |
| 2024-02-08 | 60.12 | 65.48 | 60.00 | 61.66 | 60.04 | qfq | 4,928,798 | 310,241,325 | 2.77% |
| 2024-02-07 | 56.50 | 60.83 | 56.11 | 60.00 | 58.42 | qfq | 4,980,011 | 295,213,520 | 7.30% |
| 2024-02-06 | 48.00 | 56.10 | 47.80 | 55.92 | 54.45 | qfq | 3,856,173 | 204,219,693 | 13.36% |
| 2024-02-05 | 50.73 | 51.98 | 47.35 | 49.33 | 48.03 | qfq | 2,902,778 | 144,279,916 | -2.74% |
| 2024-02-02 | 51.87 | 52.99 | 49.88 | 50.72 | 49.38 | qfq | 1,765,636 | 90,337,719 | -2.24% |
| 2024-02-01 | 49.47 | 53.48 | 49.47 | 51.88 | 50.51 | qfq | 2,554,588 | 132,794,325 | 3.26% |
| 2024-01-31 | 51.44 | 52.38 | 50.09 | 50.24 | 48.92 | qfq | 1,780,803 | 90,723,060 | -2.99% |
| 2024-01-30 | 51.68 | 52.92 | 50.88 | 51.79 | 50.43 | qfq | 1,872,269 | 97,518,871 | -0.21% |
| 2024-01-29 | 52.10 | 53.28 | 51.66 | 51.90 | 50.53 | qfq | 1,507,535 | 78,808,990 | -0.95% |
| 2024-01-26 | 54.39 | 55.45 | 52.11 | 52.40 | 51.02 | qfq | 1,840,510 | 98,062,741 | -3.76% |
| 2024-01-25 | 53.28 | 55.19 | 52.70 | 54.45 | 53.02 | qfq | 1,822,852 | 98,844,176 | 1.28% |
| 2024-01-24 | 54.52 | 55.60 | 51.90 | 53.76 | 52.34 | qfq | 2,055,175 | 109,689,785 | -1.39% |
| 2024-01-23 | 53.01 | 55.80 | 52.54 | 54.52 | 53.08 | qfq | 1,786,648 | 97,153,313 | 2.12% |
| 2024-01-22 | 55.80 | 55.91 | 53.13 | 53.39 | 51.98 | qfq | 2,485,683 | 135,865,199 | -4.52% |
| 2024-01-19 | 55.75 | 57.55 | 55.44 | 55.92 | 54.45 | qfq | 2,136,632 | 120,263,509 | -0.14% |
| 2024-01-18 | 55.20 | 56.55 | 54.26 | 56.00 | 54.52 | qfq | 2,989,153 | 165,022,228 | 0.59% |
| 2024-01-17 | 58.87 | 59.58 | 54.60 | 55.67 | 54.20 | qfq | 3,832,453 | 217,120,436 | -4.81% |
| 2024-01-16 | 53.00 | 58.68 | 53.00 | 58.48 | 56.94 | qfq | 5,867,345 | 329,895,768 | 14.94% |
| 2024-01-15 | 48.99 | 51.90 | 48.66 | 50.88 | 49.54 | qfq | 1,891,223 | 95,965,662 | 3.60% |
| 2024-01-12 | 50.15 | 51.08 | 49.00 | 49.11 | 47.82 | qfq | 1,216,924 | 60,592,657 | -1.86% |
| 2024-01-11 | 49.25 | 51.39 | 49.03 | 50.04 | 48.72 | qfq | 1,595,201 | 80,252,781 | 1.60% |
| 2024-01-10 | 49.11 | 49.67 | 48.69 | 49.25 | 47.95 | qfq | 855,925 | 42,131,191 | -0.02% |
| 2024-01-09 | 48.65 | 50.05 | 48.50 | 49.26 | 47.96 | qfq | 1,304,631 | 64,225,400 | 0.47% |
| 2024-01-08 | 50.32 | 50.32 | 49.00 | 49.03 | 47.74 | qfq | 1,720,715 | 85,245,159 | -2.56% |
| 2024-01-05 | 50.98 | 51.48 | 49.99 | 50.32 | 48.99 | qfq | 1,732,221 | 87,628,464 | -1.91% |
| 2024-01-04 | 50.87 | 52.07 | 50.70 | 51.30 | 49.95 | qfq | 1,177,941 | 60,617,209 | 0.45% |
| 2024-01-03 | 50.21 | 51.44 | 50.20 | 51.07 | 49.72 | qfq | 1,036,886 | 52,849,513 | 0.81% |
| 2024-01-02 | 53.01 | 53.01 | 49.97 | 50.66 | 49.33 | qfq | 2,498,363 | 127,199,079 | -3.23% |
| 2023-12-29 | 50.06 | 52.78 | 50.06 | 52.35 | 50.97 | qfq | 2,752,231 | 143,132,888 | 4.05% |
| 2023-12-28 | 51.00 | 51.50 | 50.00 | 50.31 | 48.98 | qfq | 2,165,182 | 109,936,143 | -1.26% |
| 2023-12-27 | 50.79 | 51.59 | 50.17 | 50.95 | 49.61 | qfq | 1,509,624 | 77,095,554 | 0.49% |
| 2023-12-26 | 51.08 | 51.68 | 50.30 | 50.70 | 49.36 | qfq | 1,461,400 | 74,385,927 | -0.67% |
| 2023-12-25 | 51.16 | 52.17 | 50.15 | 51.04 | 49.70 | qfq | 1,519,771 | 77,476,316 | -0.72% |
| 2023-12-22 | 51.92 | 52.35 | 50.90 | 51.41 | 50.06 | qfq | 1,527,566 | 78,553,727 | -1.02% |
| 2023-12-21 | 52.40 | 52.90 | 51.50 | 51.94 | 50.57 | qfq | 1,541,327 | 80,135,624 | -1.22% |
| 2023-12-20 | 53.38 | 54.60 | 52.35 | 52.58 | 51.19 | qfq | 1,275,716 | 67,839,940 | -1.50% |
| 2023-12-19 | 53.05 | 53.52 | 52.55 | 53.38 | 51.97 | qfq | 1,082,865 | 57,451,770 | -0.19% |
| 2023-12-18 | 51.42 | 53.88 | 51.13 | 53.48 | 52.07 | qfq | 2,521,864 | 133,406,529 | 3.52% |
| 2023-12-15 | 54.81 | 55.09 | 50.90 | 51.66 | 50.30 | qfq | 4,627,531 | 241,071,703 | -5.95% |
| 2023-12-14 | 52.80 | 55.53 | 51.91 | 54.93 | 53.48 | qfq | 3,896,142 | 209,157,983 | 3.84% |
| 2023-12-13 | 53.33 | 53.59 | 52.11 | 52.90 | 51.51 | qfq | 2,545,924 | 134,363,119 | -1.47% |
| 2023-12-12 | 53.66 | 54.98 | 53.15 | 53.69 | 52.28 | qfq | 2,512,871 | 135,460,432 | 0.06% |
| 2023-12-11 | 51.53 | 53.86 | 51.32 | 53.66 | 52.25 | qfq | 3,371,691 | 176,684,612 | 4.19% |
| 2023-12-08 | 52.94 | 53.78 | 51.50 | 51.50 | 50.14 | qfq | 5,805,963 | 304,027,276 | -3.43% |
| 2023-12-07 | 53.91 | 54.65 | 52.44 | 53.33 | 51.92 | qfq | 5,903,354 | 314,710,853 | -2.06% |
| 2023-12-06 | 48.30 | 55.55 | 47.79 | 54.45 | 53.02 | qfq | 6,421,246 | 335,500,578 | 12.27% |
| 2023-12-05 | 46.93 | 49.33 | 46.70 | 48.50 | 47.22 | qfq | 3,227,664 | 155,769,815 | 2.60% |
| 2023-12-04 | 46.70 | 47.47 | 45.78 | 47.27 | 46.02 | qfq | 2,313,961 | 108,491,490 | 0.85% |
| 2023-12-01 | 46.80 | 46.97 | 45.83 | 46.87 | 45.64 | qfq | 1,692,815 | 78,725,794 | 0.17% |
| 2023-11-30 | 45.87 | 46.88 | 45.36 | 46.79 | 45.56 | qfq | 2,120,081 | 98,548,365 | 1.98% |
| 2023-11-29 | 45.50 | 46.30 | 45.08 | 45.88 | 44.67 | qfq | 1,672,938 | 76,715,116 | 0.39% |
| 2023-11-28 | 44.22 | 46.50 | 44.06 | 45.70 | 44.50 | qfq | 3,495,609 | 159,492,506 | 2.88% |
| 2023-11-27 | 42.31 | 44.50 | 42.28 | 44.42 | 43.25 | qfq | 4,389,383 | 193,118,295 | 5.01% |
| 2023-11-24 | 42.98 | 43.39 | 42.18 | 42.30 | 41.19 | qfq | 1,440,653 | 61,141,530 | -1.58% |
| 2023-11-23 | 42.30 | 42.99 | 42.06 | 42.98 | 41.85 | qfq | 1,498,286 | 63,891,261 | 1.97% |
| 2023-11-22 | 42.21 | 42.88 | 42.09 | 42.15 | 41.04 | qfq | 1,552,546 | 65,911,796 | -0.75% |
| 2023-11-21 | 42.93 | 43.10 | 42.01 | 42.47 | 41.35 | qfq | 2,801,910 | 119,372,356 | 0.93% |
| 2023-11-20 | 43.11 | 43.54 | 41.85 | 42.08 | 40.97 | qfq | 2,277,189 | 96,195,721 | -2.32% |
| 2023-11-17 | 42.56 | 43.28 | 42.23 | 43.08 | 41.94 | qfq | 1,201,804 | 51,356,430 | 1.39% |
| 2023-11-16 | 43.15 | 43.16 | 42.08 | 42.49 | 41.37 | qfq | 1,585,927 | 67,283,912 | -0.96% |
| 2023-11-15 | 44.03 | 44.48 | 42.81 | 42.90 | 41.77 | qfq | 1,754,619 | 76,229,774 | -1.81% |
| 2023-11-14 | 43.22 | 44.20 | 42.84 | 43.69 | 42.54 | qfq | 1,279,138 | 55,960,034 | 1.09% |
| 2023-11-13 | 43.23 | 43.52 | 42.75 | 43.22 | 42.08 | qfq | 1,078,012 | 46,461,884 | 0.30% |
| 2023-11-10 | 42.74 | 43.59 | 42.19 | 43.09 | 41.95 | qfq | 1,695,830 | 73,065,239 | 0.63% |
| 2023-11-09 | 43.39 | 43.82 | 42.35 | 42.82 | 41.69 | qfq | 2,686,477 | 115,038,362 | -1.02% |
| 2023-11-08 | 43.68 | 44.37 | 43.14 | 43.26 | 42.12 | qfq | 1,805,387 | 78,736,906 | -1.03% |
| 2023-11-07 | 44.00 | 45.06 | 43.30 | 43.71 | 42.56 | qfq | 2,202,968 | 97,180,606 | -0.66% |
| 2023-11-06 | 43.18 | 44.27 | 43.00 | 44.00 | 42.84 | qfq | 2,104,321 | 92,223,646 | 2.61% |
| 2023-11-03 | 43.11 | 43.46 | 42.73 | 42.88 | 41.75 | qfq | 1,434,219 | 61,748,749 | -0.83% |
| 2023-11-02 | 43.40 | 43.59 | 42.32 | 43.24 | 42.10 | qfq | 2,411,731 | 103,303,907 | -0.64% |
| 2023-11-01 | 43.80 | 43.94 | 42.60 | 43.52 | 42.37 | qfq | 2,111,883 | 91,437,536 | -1.00% |
| 2023-10-31 | 43.14 | 44.42 | 42.90 | 43.96 | 42.80 | qfq | 3,196,392 | 140,452,516 | 1.71% |
| 2023-10-30 | 43.00 | 44.16 | 42.50 | 43.22 | 42.08 | qfq | 2,734,178 | 118,788,821 | 0.14% |
| 2023-10-27 | 43.15 | 43.46 | 42.41 | 43.16 | 42.02 | qfq | 1,906,285 | 81,913,786 | 0.00% |
| 2023-10-26 | 42.00 | 43.43 | 41.10 | 43.16 | 42.02 | qfq | 3,300,828 | 141,176,244 | 3.50% |
| 2023-10-25 | 42.94 | 42.99 | 41.15 | 41.70 | 40.60 | qfq | 2,803,717 | 117,889,991 | -2.34% |
| 2023-10-24 | 41.00 | 42.98 | 40.56 | 42.70 | 41.57 | qfq | 4,557,338 | 189,604,805 | 3.74% |
| 2023-10-23 | 40.85 | 41.89 | 40.40 | 41.16 | 40.08 | qfq | 4,055,114 | 167,217,087 | 2.16% |
| 2023-10-20 | 39.80 | 42.16 | 38.49 | 40.29 | 39.23 | qfq | 6,244,801 | 253,585,796 | 4.51% |
| 2023-10-19 | 38.30 | 38.90 | 37.73 | 38.55 | 37.53 | qfq | 1,297,978 | 49,980,869 | -0.03% |
| 2023-10-18 | 39.30 | 39.40 | 38.30 | 38.56 | 37.54 | qfq | 1,692,643 | 65,444,508 | -2.01% |
| 2023-10-17 | 38.97 | 39.49 | 38.70 | 39.35 | 38.31 | qfq | 1,237,784 | 48,437,141 | 0.54% |
| 2023-10-16 | 39.39 | 39.72 | 38.64 | 39.14 | 38.11 | qfq | 1,803,468 | 70,588,414 | -0.53% |
| 2023-10-13 | 38.73 | 39.57 | 38.65 | 39.35 | 38.31 | qfq | 1,892,655 | 74,191,646 | 1.34% |
| 2023-10-12 | 39.25 | 39.58 | 38.18 | 38.83 | 37.81 | qfq | 1,737,339 | 67,141,024 | -0.69% |
| 2023-10-11 | 38.68 | 39.40 | 38.50 | 39.10 | 38.07 | qfq | 1,883,716 | 73,611,745 | 1.43% |
| 2023-10-10 | 39.68 | 39.81 | 38.25 | 38.55 | 37.53 | qfq | 2,440,618 | 94,454,689 | -2.75% |
| 2023-10-09 | 38.84 | 40.19 | 38.50 | 39.64 | 38.60 | qfq | 4,937,602 | 195,755,076 | 2.03% |
| 2023-09-28 | 38.90 | 39.29 | 38.05 | 38.85 | 37.83 | qfq | 4,491,076 | 174,332,180 | 1.07% |
| 2023-09-27 | 37.00 | 40.44 | 36.88 | 38.44 | 37.43 | qfq | 9,871,078 | 381,214,413 | 13.53% |
| 2023-09-26 | 33.78 | 34.13 | 33.58 | 33.86 | 32.97 | qfq | 885,894 | 29,966,430 | -0.24% |
| 2023-09-25 | 33.60 | 34.08 | 32.80 | 33.94 | 33.05 | qfq | 1,407,266 | 47,195,458 | 0.92% |
| 2023-09-22 | 33.39 | 33.70 | 32.31 | 33.63 | 32.74 | qfq | 1,151,012 | 38,120,960 | 2.59% |
| 2023-09-21 | 33.04 | 33.25 | 32.58 | 32.78 | 31.92 | qfq | 835,243 | 27,438,740 | -1.09% |
| 2023-09-20 | 33.46 | 33.63 | 33.06 | 33.14 | 32.27 | qfq | 814,609 | 27,147,972 | -0.96% |
| 2023-09-19 | 33.63 | 34.04 | 33.11 | 33.46 | 32.58 | qfq | 1,084,171 | 36,268,460 | -0.45% |
| 2023-09-18 | 34.09 | 34.49 | 33.51 | 33.61 | 32.72 | qfq | 1,894,417 | 64,078,001 | -2.30% |
| 2023-09-15 | 34.00 | 34.70 | 33.58 | 34.40 | 33.49 | qfq | 2,005,395 | 68,694,827 | 0.91% |
| 2023-09-14 | 34.60 | 34.80 | 33.86 | 34.09 | 33.19 | qfq | 1,561,358 | 53,431,457 | -1.70% |
| 2023-09-13 | 34.58 | 34.95 | 33.95 | 34.68 | 33.77 | qfq | 1,735,455 | 59,793,195 | 0.29% |
| 2023-09-12 | 33.88 | 34.96 | 33.24 | 34.58 | 33.67 | qfq | 2,997,203 | 102,956,166 | 2.01% |
| 2023-09-11 | 31.98 | 34.38 | 31.75 | 33.90 | 33.01 | qfq | 3,926,743 | 132,366,313 | 6.97% |
| 2023-09-08 | 31.58 | 32.24 | 31.06 | 31.69 | 30.86 | qfq | 1,189,001 | 37,747,121 | 1.05% |
| 2023-09-07 | 31.98 | 32.10 | 31.22 | 31.36 | 30.53 | qfq | 2,017,195 | 63,624,869 | -1.57% |
| 2023-09-06 | 32.26 | 32.58 | 31.44 | 31.86 | 31.02 | qfq | 1,264,293 | 40,352,133 | -1.39% |
| 2023-09-05 | 32.00 | 32.69 | 31.80 | 32.31 | 31.46 | qfq | 1,484,750 | 48,018,669 | 0.59% |
| 2023-09-04 | 33.44 | 33.63 | 31.36 | 32.12 | 31.27 | qfq | 2,822,830 | 90,945,202 | -3.95% |
| 2023-09-01 | 33.91 | 33.91 | 33.01 | 33.44 | 32.56 | qfq | 1,193,856 | 39,847,140 | -0.71% |
| 2023-08-31 | 33.61 | 33.82 | 32.72 | 33.68 | 32.79 | qfq | 1,225,681 | 40,930,742 | 0.48% |
| 2023-08-30 | 32.84 | 34.00 | 32.54 | 33.52 | 32.64 | qfq | 1,563,997 | 52,458,139 | 2.29% |
| 2023-08-29 | 31.02 | 33.00 | 31.01 | 32.77 | 31.91 | qfq | 2,148,344 | 69,387,726 | 5.03% |
| 2023-08-28 | 33.89 | 34.00 | 31.01 | 31.20 | 30.38 | qfq | 2,652,208 | 84,063,336 | -3.85% |
| 2023-08-25 | 32.85 | 33.13 | 32.01 | 32.45 | 31.60 | qfq | 903,636 | 29,412,403 | -1.22% |
| 2023-08-24 | 32.99 | 33.36 | 32.29 | 32.85 | 31.98 | qfq | 965,535 | 31,674,318 | -0.42% |
| 2023-08-23 | 33.65 | 33.65 | 32.95 | 32.99 | 32.12 | qfq | 972,151 | 32,240,829 | -1.96% |
| 2023-08-22 | 34.81 | 34.81 | 33.36 | 33.65 | 32.76 | qfq | 1,131,055 | 38,224,494 | -2.01% |
| 2023-08-21 | 34.32 | 34.90 | 33.52 | 34.34 | 33.44 | qfq | 2,140,414 | 73,716,146 | 1.18% |
| 2023-08-18 | 34.19 | 35.34 | 33.86 | 33.94 | 33.05 | qfq | 2,957,845 | 102,176,988 | 0.86% |
| 2023-08-17 | 32.90 | 33.98 | 32.86 | 33.65 | 32.76 | qfq | 1,246,496 | 41,794,752 | 1.97% |
| 2023-08-16 | 33.18 | 33.72 | 32.95 | 33.00 | 32.13 | qfq | 1,060,834 | 35,378,800 | -1.14% |
| 2023-08-15 | 34.20 | 34.20 | 32.97 | 33.38 | 32.50 | qfq | 1,815,996 | 60,511,645 | -1.59% |
| 2023-08-14 | 33.80 | 34.31 | 33.50 | 33.92 | 33.03 | qfq | 1,256,711 | 42,510,651 | 0.36% |
| 2023-08-11 | 33.60 | 34.40 | 33.54 | 33.80 | 32.91 | qfq | 1,214,573 | 41,391,974 | 0.39% |
| 2023-08-10 | 33.69 | 34.17 | 33.26 | 33.67 | 32.78 | qfq | 751,043 | 25,289,997 | -1.49% |
| 2023-08-09 | 33.89 | 34.22 | 33.53 | 34.18 | 33.28 | qfq | 1,694,250 | 57,358,847 | 1.12% |
| 2023-08-08 | 34.54 | 34.54 | 33.52 | 33.80 | 32.91 | qfq | 1,533,906 | 51,948,352 | -0.85% |
| 2023-08-07 | 35.28 | 35.70 | 33.92 | 34.09 | 33.19 | qfq | 2,574,281 | 88,548,047 | -3.73% |
| 2023-08-04 | 35.95 | 36.00 | 35.02 | 35.41 | 34.48 | qfq | 1,348,240 | 47,762,873 | -0.70% |
| 2023-08-03 | 34.24 | 36.04 | 34.09 | 35.66 | 34.72 | qfq | 2,136,292 | 75,377,420 | 3.87% |
| 2023-08-02 | 34.79 | 34.79 | 33.82 | 34.33 | 33.43 | qfq | 1,894,496 | 64,819,319 | -1.41% |
| 2023-08-01 | 34.42 | 34.99 | 33.88 | 34.82 | 33.90 | qfq | 1,617,252 | 56,133,747 | 0.61% |
| 2023-07-31 | 34.71 | 35.40 | 33.96 | 34.61 | 33.70 | qfq | 2,416,974 | 83,738,409 | 0.00% |
| 2023-07-28 | 33.05 | 34.88 | 32.76 | 34.61 | 33.70 | qfq | 3,249,274 | 110,039,512 | 4.72% |
| 2023-07-27 | 34.12 | 34.40 | 32.78 | 33.05 | 32.18 | qfq | 3,821,667 | 127,819,219 | -3.28% |
| 2023-07-26 | 34.39 | 34.87 | 34.12 | 34.17 | 33.27 | qfq | 2,305,865 | 79,427,194 | -1.04% |
| 2023-07-25 | 35.78 | 36.54 | 34.26 | 34.53 | 33.62 | qfq | 3,692,658 | 128,276,783 | -3.30% |
| 2023-07-24 | 37.98 | 38.30 | 34.39 | 35.71 | 34.77 | qfq | 5,888,605 | 212,009,321 | -5.50% |
| 2023-07-21 | 41.40 | 41.40 | 37.05 | 37.79 | 36.79 | qfq | 5,634,700 | 216,780,661 | -9.11% |
| 2023-07-20 | 41.68 | 41.93 | 41.31 | 41.58 | 40.48 | qfq | 374,222 | 15,596,860 | 0.46% |
| 2023-07-19 | 41.73 | 41.86 | 40.96 | 41.39 | 40.30 | qfq | 504,318 | 20,823,052 | -0.62% |
| 2023-07-18 | 41.60 | 42.06 | 41.35 | 41.65 | 40.55 | qfq | 417,455 | 17,403,757 | 0.02% |
| 2023-07-17 | 41.89 | 42.46 | 41.33 | 41.64 | 40.54 | qfq | 656,628 | 27,280,140 | -1.02% |