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
昱能科技688348.SH
最近收盘价29.992026-07-17
最近交易日2026-07-17
成交量（股）1,727,142
成交额（元）52,749,251
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-03 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-03 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 30.85 | 31.34 | 29.73 | 29.99 | 29.99 | qfq | 1,727,142 | 52,749,251 | -3.38% |
| 2026-07-16 | 31.42 | 31.56 | 30.31 | 31.04 | 31.04 | qfq | 1,372,331 | 42,655,068 | 1.01% |
| 2026-07-15 | 30.10 | 31.47 | 30.10 | 30.73 | 30.73 | qfq | 1,392,805 | 43,082,330 | 0.75% |
| 2026-07-14 | 30.86 | 30.86 | 29.93 | 30.50 | 30.50 | qfq | 1,677,931 | 50,992,295 | 0.66% |
| 2026-07-13 | 32.01 | 32.20 | 30.30 | 30.30 | 30.30 | qfq | 2,011,384 | 62,001,642 | -5.31% |
| 2026-07-10 | 31.69 | 32.93 | 31.12 | 32.00 | 32.00 | qfq | 2,116,616 | 68,232,511 | 1.88% |
| 2026-07-09 | 31.84 | 31.98 | 30.53 | 31.41 | 31.41 | qfq | 2,279,157 | 71,077,087 | -1.23% |
| 2026-07-08 | 32.29 | 32.38 | 31.42 | 31.80 | 31.80 | qfq | 1,551,671 | 49,243,080 | -1.52% |
| 2026-07-07 | 33.14 | 33.37 | 32.26 | 32.29 | 32.29 | qfq | 1,555,190 | 50,744,182 | -3.06% |
| 2026-07-06 | 34.26 | 34.90 | 33.31 | 33.31 | 33.31 | qfq | 1,658,761 | 56,266,253 | -2.69% |
| 2026-07-03 | 34.15 | 34.77 | 33.92 | 34.23 | 34.23 | qfq | 1,607,362 | 55,173,910 | 0.23% |
| 2026-07-02 | 34.88 | 35.50 | 34.12 | 34.15 | 34.15 | qfq | 1,949,781 | 67,697,825 | -2.76% |
| 2026-07-01 | 35.00 | 35.72 | 33.53 | 35.12 | 35.12 | qfq | 2,708,148 | 93,707,752 | 0.98% |
| 2026-06-30 | 33.78 | 34.97 | 33.77 | 34.78 | 34.78 | qfq | 2,015,102 | 69,630,489 | 1.93% |
| 2026-06-29 | 32.62 | 34.40 | 32.62 | 34.12 | 34.12 | qfq | 2,541,242 | 85,778,098 | 2.49% |
| 2026-06-26 | 34.34 | 35.22 | 33.29 | 33.29 | 33.29 | qfq | 2,480,118 | 84,768,433 | -3.59% |
| 2026-06-25 | 34.78 | 35.29 | 33.98 | 34.53 | 34.53 | qfq | 2,130,381 | 73,576,133 | -1.74% |
| 2026-06-24 | 36.00 | 36.08 | 34.90 | 35.14 | 35.14 | qfq | 2,253,454 | 79,539,315 | -2.52% |
| 2026-06-23 | 36.80 | 37.40 | 35.91 | 36.05 | 36.05 | qfq | 2,232,805 | 81,893,740 | -2.57% |
| 2026-06-22 | 36.45 | 37.00 | 35.23 | 37.00 | 37.00 | qfq | 2,369,722 | 85,546,298 | 1.51% |
| 2026-06-18 | 36.33 | 36.96 | 36.00 | 36.45 | 36.45 | qfq | 1,612,440 | 58,771,163 | -0.41% |
| 2026-06-17 | 37.25 | 37.40 | 36.17 | 36.60 | 36.60 | qfq | 1,969,439 | 72,110,720 | -2.01% |
| 2026-06-16 | 36.19 | 37.93 | 36.02 | 37.35 | 37.35 | qfq | 2,633,863 | 97,857,698 | 2.81% |
| 2026-06-15 | 36.75 | 37.30 | 36.23 | 36.33 | 36.33 | qfq | 2,077,895 | 75,961,460 | -0.57% |
| 2026-06-12 | 36.50 | 37.53 | 36.31 | 36.54 | 36.54 | qfq | 2,619,991 | 96,701,838 | 1.16% |
| 2026-06-11 | 36.51 | 37.16 | 35.80 | 36.12 | 36.12 | qfq | 1,839,206 | 66,577,848 | -2.77% |
| 2026-06-10 | 37.35 | 37.35 | 35.50 | 37.15 | 37.15 | qfq | 2,492,944 | 90,615,997 | -0.75% |
| 2026-06-09 | 37.50 | 37.70 | 36.45 | 37.43 | 37.43 | qfq | 1,703,882 | 63,331,953 | 1.52% |
| 2026-06-08 | 38.00 | 38.50 | 36.27 | 36.87 | 36.87 | qfq | 2,650,994 | 98,631,658 | -4.68% |
| 2026-06-05 | 38.89 | 39.45 | 37.25 | 38.68 | 38.68 | qfq | 2,645,020 | 101,497,243 | 0.03% |
| 2026-06-04 | 39.27 | 39.27 | 38.40 | 38.67 | 38.67 | qfq | 2,042,312 | 79,240,531 | -1.53% |
| 2026-06-03 | 40.09 | 40.43 | 38.91 | 39.27 | 39.27 | qfq | 2,086,223 | 82,480,614 | -2.07% |
| 2026-06-02 | 41.59 | 41.99 | 39.56 | 40.10 | 40.10 | qfq | 2,370,720 | 95,285,169 | -3.51% |
| 2026-06-01 | 41.31 | 42.46 | 41.25 | 41.56 | 41.56 | qfq | 2,151,595 | 90,158,474 | 1.00% |
| 2026-05-29 | 43.11 | 43.88 | 41.03 | 41.15 | 41.15 | qfq | 3,383,805 | 141,401,533 | -6.26% |
| 2026-05-28 | 43.88 | 44.20 | 42.73 | 43.90 | 43.90 | qfq | 2,314,026 | 100,710,290 | 0.05% |
| 2026-05-27 | 44.30 | 45.85 | 43.43 | 43.88 | 43.88 | qfq | 2,990,535 | 133,325,163 | -0.20% |
| 2026-05-26 | 45.38 | 45.47 | 43.54 | 43.97 | 43.97 | qfq | 3,225,387 | 142,928,118 | -3.57% |
| 2026-05-25 | 47.70 | 47.86 | 44.88 | 45.60 | 45.60 | qfq | 3,537,083 | 161,444,707 | -4.72% |
| 2026-05-22 | 47.28 | 48.24 | 46.83 | 47.86 | 47.86 | qfq | 2,316,302 | 110,514,796 | 2.35% |
| 2026-05-21 | 50.20 | 50.84 | 46.64 | 46.76 | 46.76 | qfq | 3,243,262 | 157,921,581 | -7.22% |
| 2026-05-20 | 49.14 | 50.70 | 48.61 | 50.40 | 50.40 | qfq | 2,955,381 | 147,332,922 | 1.92% |
| 2026-05-19 | 49.18 | 50.40 | 48.72 | 49.45 | 49.45 | qfq | 2,495,000 | 123,239,423 | 0.98% |
| 2026-05-18 | 47.87 | 49.53 | 47.30 | 48.97 | 48.97 | qfq | 2,812,019 | 137,104,362 | 1.96% |
| 2026-05-15 | 49.85 | 50.34 | 45.54 | 48.03 | 48.03 | qfq | 5,646,726 | 270,743,600 | -4.30% |
| 2026-05-14 | 51.44 | 52.18 | 50.14 | 50.19 | 50.19 | qfq | 3,167,094 | 161,671,629 | -2.11% |
| 2026-05-13 | 51.05 | 51.80 | 50.68 | 51.27 | 51.27 | qfq | 2,159,257 | 110,837,934 | 0.43% |
| 2026-05-12 | 52.07 | 52.39 | 50.68 | 51.05 | 51.05 | qfq | 2,992,965 | 153,561,412 | -1.92% |
| 2026-05-11 | 51.02 | 52.50 | 51.01 | 52.05 | 52.05 | qfq | 3,364,785 | 174,472,207 | 1.70% |
| 2026-05-08 | 51.60 | 52.19 | 50.87 | 51.18 | 51.18 | qfq | 2,836,876 | 145,552,667 | -1.58% |
| 2026-05-07 | 51.40 | 52.93 | 51.33 | 52.00 | 52.00 | qfq | 2,665,004 | 138,823,165 | 1.36% |
| 2026-05-06 | 51.98 | 52.38 | 50.80 | 51.30 | 51.30 | qfq | 2,997,606 | 154,665,359 | -0.70% |
| 2026-04-30 | 50.39 | 51.78 | 50.39 | 51.66 | 51.66 | qfq | 2,817,254 | 144,480,406 | -0.44% |
| 2026-04-29 | 48.81 | 52.86 | 48.67 | 51.89 | 51.89 | qfq | 3,376,485 | 173,058,166 | 5.10% |
| 2026-04-28 | 51.06 | 51.39 | 48.90 | 49.37 | 49.37 | qfq | 3,178,955 | 158,833,846 | -3.29% |
| 2026-04-27 | 51.45 | 51.71 | 49.60 | 51.05 | 51.05 | qfq | 2,488,477 | 126,141,909 | -1.09% |
| 2026-04-24 | 51.49 | 52.22 | 51.25 | 51.61 | 51.61 | qfq | 1,795,784 | 92,905,714 | -1.02% |
| 2026-04-23 | 53.00 | 53.39 | 52.00 | 52.14 | 52.14 | qfq | 2,583,213 | 135,444,923 | -1.62% |
| 2026-04-22 | 52.53 | 53.30 | 52.03 | 53.00 | 53.00 | qfq | 2,554,465 | 134,471,038 | -0.21% |
| 2026-04-21 | 54.16 | 54.28 | 52.82 | 53.11 | 53.11 | qfq | 1,923,003 | 102,345,601 | -1.61% |
| 2026-04-20 | 52.91 | 54.44 | 52.80 | 53.98 | 53.98 | qfq | 2,251,615 | 121,102,833 | 1.43% |
| 2026-04-17 | 52.72 | 53.57 | 52.66 | 53.22 | 53.22 | qfq | 2,065,340 | 109,753,466 | 0.04% |
| 2026-04-16 | 52.65 | 53.55 | 52.34 | 53.20 | 53.20 | qfq | 2,037,557 | 108,415,584 | 1.03% |
| 2026-04-15 | 54.46 | 54.81 | 52.63 | 52.66 | 52.66 | qfq | 2,632,214 | 140,627,945 | -2.61% |
| 2026-04-14 | 54.01 | 54.48 | 53.14 | 54.07 | 54.07 | qfq | 2,508,556 | 134,571,420 | 0.02% |
| 2026-04-13 | 52.82 | 54.80 | 52.82 | 54.06 | 54.06 | qfq | 2,836,997 | 153,796,063 | 0.95% |
| 2026-04-10 | 52.88 | 55.02 | 52.88 | 53.55 | 53.55 | qfq | 3,166,211 | 171,473,031 | 1.61% |
| 2026-04-09 | 52.98 | 53.75 | 52.00 | 52.70 | 52.70 | qfq | 2,862,807 | 150,615,126 | -2.08% |
| 2026-04-08 | 52.03 | 53.88 | 52.03 | 53.82 | 53.82 | qfq | 3,434,488 | 183,380,613 | 3.44% |
| 2026-04-07 | 51.29 | 52.20 | 50.85 | 52.03 | 52.03 | qfq | 2,994,924 | 154,523,232 | 1.46% |
| 2026-04-03 | 54.06 | 54.22 | 51.15 | 51.28 | 51.28 | qfq | 4,370,855 | 228,386,036 | -4.68% |
| 2026-04-02 | 58.09 | 58.44 | 53.61 | 53.80 | 53.80 | qfq | 5,480,933 | 304,813,733 | -7.72% |
| 2026-04-01 | 58.90 | 59.99 | 56.60 | 58.30 | 58.30 | qfq | 4,167,014 | 243,022,848 | 0.52% |
| 2026-03-31 | 61.95 | 63.11 | 58.00 | 58.00 | 58.00 | qfq | 5,660,638 | 341,778,889 | -7.70% |
| 2026-03-30 | 65.55 | 66.75 | 61.67 | 62.84 | 62.84 | qfq | 6,648,835 | 422,092,153 | -6.43% |
| 2026-03-27 | 62.99 | 67.79 | 62.19 | 67.16 | 67.16 | qfq | 8,500,544 | 553,184,451 | 3.85% |
| 2026-03-26 | 62.00 | 64.90 | 60.30 | 64.67 | 64.67 | qfq | 7,601,650 | 479,334,486 | 3.54% |
| 2026-03-25 | 61.92 | 64.38 | 61.80 | 62.46 | 62.46 | qfq | 7,988,900 | 502,359,682 | -0.79% |
| 2026-03-24 | 64.00 | 65.99 | 59.66 | 62.96 | 62.96 | qfq | 7,951,894 | 496,728,030 | -0.65% |
| 2026-03-23 | 65.83 | 68.97 | 62.20 | 63.37 | 63.37 | qfq | 10,990,469 | 712,824,006 | -3.33% |
| 2026-03-20 | 58.00 | 69.42 | 57.00 | 65.55 | 65.55 | qfq | 15,614,277 | 1,001,704,162 | 11.33% |
| 2026-03-19 | 56.38 | 60.36 | 56.08 | 58.88 | 58.88 | qfq | 7,686,416 | 450,055,641 | 4.16% |
| 2026-03-18 | 56.08 | 57.19 | 55.36 | 56.53 | 56.53 | qfq | 3,143,853 | 176,505,568 | 0.48% |
| 2026-03-17 | 57.80 | 59.20 | 56.10 | 56.26 | 56.26 | qfq | 4,358,325 | 250,471,350 | -3.38% |
| 2026-03-16 | 59.04 | 60.00 | 57.73 | 58.23 | 58.23 | qfq | 4,428,612 | 259,370,675 | -0.67% |
| 2026-03-13 | 59.84 | 60.96 | 58.07 | 58.62 | 58.62 | qfq | 5,716,722 | 338,809,910 | -2.61% |
| 2026-03-12 | 58.01 | 61.58 | 57.81 | 60.19 | 60.19 | qfq | 8,970,055 | 536,879,809 | 2.82% |
| 2026-03-11 | 55.90 | 60.18 | 55.11 | 58.54 | 58.54 | qfq | 8,846,595 | 515,959,515 | 4.89% |
| 2026-03-10 | 54.80 | 56.11 | 54.80 | 55.81 | 55.81 | qfq | 4,574,175 | 253,761,973 | -1.74% |
| 2026-03-09 | 51.08 | 57.74 | 50.32 | 56.80 | 56.80 | qfq | 9,730,273 | 531,205,593 | 11.59% |
| 2026-03-06 | 50.62 | 51.95 | 49.41 | 50.90 | 50.90 | qfq | 2,853,765 | 144,752,870 | 0.35% |
| 2026-03-05 | 55.00 | 55.18 | 50.56 | 50.72 | 50.72 | qfq | 6,151,581 | 319,957,864 | -6.25% |
| 2026-03-04 | 53.74 | 56.37 | 53.70 | 54.10 | 54.10 | qfq | 5,035,642 | 276,209,141 | 0.04% |
| 2026-03-03 | 54.54 | 58.09 | 54.08 | 54.08 | 54.08 | qfq | 7,360,578 | 413,649,180 | 0.90% |
| 2026-03-02 | 51.99 | 55.19 | 51.98 | 53.60 | 53.60 | qfq | 3,781,916 | 203,968,570 | 0.66% |
| 2026-02-27 | 52.19 | 53.66 | 52.09 | 53.25 | 53.25 | qfq | 2,226,834 | 118,148,740 | 1.95% |
| 2026-02-26 | 53.04 | 53.04 | 51.85 | 52.23 | 52.23 | qfq | 1,723,824 | 89,888,495 | -1.36% |
| 2026-02-25 | 52.25 | 53.80 | 51.81 | 52.95 | 52.95 | qfq | 1,919,714 | 101,380,027 | 2.00% |
| 2026-02-24 | 53.19 | 53.35 | 51.81 | 51.91 | 51.91 | qfq | 1,917,625 | 100,479,036 | -1.26% |
| 2026-02-13 | 53.99 | 54.06 | 52.51 | 52.57 | 52.57 | qfq | 2,551,824 | 136,014,599 | -3.43% |
| 2026-02-12 | 54.17 | 54.78 | 53.26 | 54.44 | 54.44 | qfq | 1,960,531 | 105,983,912 | 0.74% |
| 2026-02-11 | 54.56 | 55.38 | 53.93 | 54.04 | 54.04 | qfq | 2,202,324 | 119,800,638 | -0.93% |
| 2026-02-10 | 56.40 | 56.70 | 54.41 | 54.55 | 54.55 | qfq | 3,152,905 | 174,690,395 | -3.26% |
| 2026-02-09 | 55.99 | 58.00 | 55.80 | 56.39 | 56.39 | qfq | 4,551,230 | 259,797,697 | 2.66% |
| 2026-02-06 | 54.68 | 55.98 | 52.88 | 54.93 | 54.93 | qfq | 3,759,144 | 205,224,818 | 0.05% |
| 2026-02-05 | 58.83 | 59.89 | 54.79 | 54.90 | 54.90 | qfq | 6,063,309 | 345,079,598 | -4.65% |
| 2026-02-04 | 54.64 | 57.88 | 53.83 | 57.58 | 57.58 | qfq | 6,156,046 | 345,842,581 | 5.69% |
| 2026-02-03 | 51.57 | 54.56 | 51.53 | 54.48 | 54.48 | qfq | 4,269,875 | 228,017,109 | 6.82% |
| 2026-02-02 | 53.13 | 53.99 | 50.91 | 51.00 | 51.00 | qfq | 3,828,176 | 200,589,990 | -5.90% |
| 2026-01-30 | 55.82 | 56.20 | 53.06 | 54.20 | 54.20 | qfq | 3,501,065 | 190,103,712 | -3.25% |
| 2026-01-29 | 57.15 | 58.48 | 55.78 | 56.02 | 56.02 | qfq | 4,094,339 | 233,174,297 | -2.27% |
| 2026-01-28 | 59.25 | 59.47 | 57.22 | 57.32 | 57.32 | qfq | 4,050,060 | 234,492,563 | -4.34% |
| 2026-01-27 | 58.14 | 60.39 | 54.85 | 59.92 | 59.92 | qfq | 6,660,946 | 384,179,942 | 2.43% |
| 2026-01-26 | 61.85 | 61.98 | 57.94 | 58.50 | 58.50 | qfq | 6,353,561 | 377,142,719 | -3.99% |
| 2026-01-23 | 57.00 | 62.87 | 56.80 | 60.93 | 60.93 | qfq | 7,993,793 | 479,616,786 | 7.35% |
| 2026-01-22 | 54.55 | 56.88 | 54.31 | 56.76 | 56.76 | qfq | 3,910,318 | 218,885,701 | 4.11% |
| 2026-01-21 | 54.00 | 55.38 | 53.89 | 54.52 | 54.52 | qfq | 2,005,208 | 109,891,671 | 0.33% |
| 2026-01-20 | 56.31 | 56.90 | 54.00 | 54.34 | 54.34 | qfq | 2,873,043 | 157,814,045 | -3.60% |
| 2026-01-19 | 55.90 | 56.62 | 54.80 | 56.37 | 56.37 | qfq | 2,858,972 | 160,374,912 | 0.88% |
| 2026-01-16 | 54.49 | 56.27 | 54.31 | 55.88 | 55.88 | qfq | 3,066,520 | 169,239,613 | 2.78% |
| 2026-01-15 | 54.63 | 55.43 | 54.01 | 54.37 | 54.37 | qfq | 2,224,648 | 121,488,473 | -0.49% |
| 2026-01-14 | 54.50 | 56.66 | 53.70 | 54.64 | 54.64 | qfq | 4,308,607 | 238,210,067 | 0.07% |
| 2026-01-13 | 55.16 | 55.48 | 54.13 | 54.60 | 54.60 | qfq | 3,046,328 | 166,664,548 | -1.16% |
| 2026-01-12 | 53.66 | 55.44 | 53.53 | 55.24 | 55.24 | qfq | 3,735,338 | 204,770,359 | 1.73% |
| 2026-01-09 | 54.84 | 56.39 | 54.01 | 54.30 | 54.30 | qfq | 3,001,205 | 164,463,493 | -0.98% |
| 2026-01-08 | 53.49 | 55.00 | 53.01 | 54.84 | 54.84 | qfq | 3,050,536 | 165,981,841 | 2.12% |
| 2026-01-07 | 53.28 | 53.97 | 53.01 | 53.70 | 53.70 | qfq | 2,073,307 | 111,020,603 | 0.43% |
| 2026-01-06 | 51.35 | 53.66 | 51.35 | 53.47 | 53.47 | qfq | 2,871,122 | 152,413,008 | 4.27% |
| 2026-01-05 | 50.40 | 51.47 | 50.40 | 51.28 | 51.28 | qfq | 1,579,306 | 80,781,138 | 1.77% |
| 2025-12-31 | 52.13 | 52.30 | 50.31 | 50.39 | 50.39 | qfq | 2,465,449 | 125,496,933 | -3.30% |
| 2025-12-30 | 52.10 | 52.76 | 51.91 | 52.11 | 52.11 | qfq | 1,081,700 | 56,531,321 | -0.63% |
| 2025-12-29 | 52.60 | 53.36 | 52.30 | 52.44 | 52.44 | qfq | 1,577,928 | 83,279,281 | -1.30% |
| 2025-12-26 | 52.64 | 54.44 | 52.64 | 53.13 | 53.13 | qfq | 2,776,832 | 148,982,781 | 0.93% |
| 2025-12-25 | 51.99 | 52.75 | 51.60 | 52.64 | 52.64 | qfq | 1,355,138 | 70,768,236 | 1.25% |
| 2025-12-24 | 50.70 | 51.99 | 50.23 | 51.99 | 51.99 | qfq | 1,315,603 | 67,746,014 | 2.58% |
| 2025-12-23 | 50.91 | 51.46 | 50.52 | 50.68 | 50.68 | qfq | 1,076,091 | 54,702,297 | -0.33% |
| 2025-12-22 | 51.05 | 51.80 | 50.74 | 50.85 | 50.85 | qfq | 1,292,927 | 66,350,732 | -0.26% |
| 2025-12-19 | 50.21 | 51.18 | 50.21 | 50.98 | 50.98 | qfq | 939,580 | 47,772,149 | 1.53% |
| 2025-12-18 | 50.50 | 51.00 | 50.20 | 50.21 | 50.21 | qfq | 956,522 | 48,343,908 | -1.16% |
| 2025-12-17 | 50.18 | 50.99 | 49.31 | 50.80 | 50.80 | qfq | 1,639,065 | 82,233,340 | 1.20% |
| 2025-12-16 | 52.00 | 52.20 | 49.88 | 50.20 | 50.20 | qfq | 1,983,731 | 100,273,217 | -3.89% |
| 2025-12-15 | 51.44 | 52.85 | 51.41 | 52.23 | 52.23 | qfq | 2,038,911 | 106,695,198 | 1.56% |
| 2025-12-12 | 50.70 | 52.00 | 50.61 | 51.43 | 51.43 | qfq | 1,337,535 | 68,667,966 | 1.64% |
| 2025-12-11 | 51.40 | 52.28 | 50.49 | 50.60 | 50.60 | qfq | 1,656,344 | 85,090,742 | -1.17% |
| 2025-12-10 | 51.54 | 52.07 | 50.25 | 51.20 | 51.20 | qfq | 1,493,728 | 75,870,828 | -0.97% |
| 2025-12-09 | 52.20 | 52.64 | 51.60 | 51.70 | 51.70 | qfq | 1,083,878 | 56,283,235 | -1.32% |
| 2025-12-08 | 52.12 | 52.77 | 51.80 | 52.39 | 52.39 | qfq | 1,669,728 | 87,425,244 | 0.56% |
| 2025-12-05 | 50.45 | 52.18 | 50.02 | 52.10 | 52.10 | qfq | 2,037,151 | 104,706,933 | 3.27% |
| 2025-12-04 | 51.49 | 51.87 | 50.20 | 50.45 | 50.45 | qfq | 1,921,631 | 97,345,725 | -2.04% |
| 2025-12-03 | 52.70 | 52.98 | 51.40 | 51.50 | 51.50 | qfq | 1,735,611 | 90,015,677 | -2.09% |
| 2025-12-02 | 53.80 | 53.90 | 52.40 | 52.60 | 52.60 | qfq | 1,758,942 | 93,095,572 | -2.45% |
| 2025-12-01 | 54.14 | 54.79 | 53.86 | 53.92 | 53.92 | qfq | 1,899,904 | 102,864,015 | -0.53% |
| 2025-11-28 | 53.50 | 54.60 | 53.19 | 54.21 | 54.21 | qfq | 1,569,369 | 84,987,220 | 1.14% |
| 2025-11-27 | 53.22 | 54.69 | 53.20 | 53.60 | 53.60 | qfq | 2,047,948 | 110,502,830 | 0.34% |
| 2025-11-26 | 54.50 | 55.37 | 53.20 | 53.42 | 53.42 | qfq | 2,720,844 | 147,366,831 | -1.77% |
| 2025-11-25 | 54.50 | 55.47 | 54.20 | 54.38 | 54.38 | qfq | 2,255,699 | 123,611,005 | 0.33% |
| 2025-11-24 | 54.83 | 55.47 | 53.16 | 54.20 | 54.20 | qfq | 2,885,421 | 156,101,393 | 0.18% |
| 2025-11-21 | 58.00 | 58.19 | 54.05 | 54.10 | 54.10 | qfq | 4,287,457 | 238,211,610 | -8.15% |
| 2025-11-20 | 61.50 | 61.82 | 58.50 | 58.90 | 58.90 | qfq | 3,099,542 | 185,262,133 | -4.35% |
| 2025-11-19 | 62.05 | 63.67 | 60.20 | 61.58 | 61.58 | qfq | 3,466,228 | 213,267,049 | -2.55% |
| 2025-11-18 | 65.69 | 66.66 | 62.32 | 63.19 | 63.19 | qfq | 5,372,170 | 342,740,660 | -4.37% |
| 2025-11-17 | 65.45 | 68.88 | 64.58 | 66.08 | 66.08 | qfq | 7,373,351 | 492,878,507 | 1.09% |
| 2025-11-14 | 61.64 | 72.28 | 60.51 | 65.37 | 65.37 | qfq | 9,138,269 | 606,131,729 | 5.98% |
| 2025-11-13 | 58.18 | 62.96 | 58.18 | 61.68 | 61.68 | qfq | 6,215,240 | 379,332,490 | 6.02% |
| 2025-11-12 | 59.27 | 60.12 | 57.00 | 58.18 | 58.18 | qfq | 4,586,753 | 266,460,284 | -2.73% |
| 2025-11-11 | 57.99 | 62.55 | 57.99 | 59.81 | 59.81 | qfq | 6,860,592 | 415,136,011 | 3.30% |
| 2025-11-10 | 58.89 | 59.43 | 57.20 | 57.90 | 57.90 | qfq | 3,716,791 | 216,683,743 | -1.01% |
| 2025-11-07 | 58.15 | 59.33 | 57.60 | 58.49 | 58.49 | qfq | 4,616,279 | 270,412,913 | 0.02% |
| 2025-11-06 | 57.85 | 59.08 | 57.01 | 58.48 | 58.48 | qfq | 5,471,922 | 318,832,507 | 1.09% |
| 2025-11-05 | 53.56 | 58.71 | 53.30 | 57.85 | 57.85 | qfq | 5,829,646 | 330,153,876 | 6.56% |
| 2025-11-04 | 55.74 | 56.93 | 53.77 | 54.29 | 54.29 | qfq | 2,414,945 | 132,388,287 | -2.93% |
| 2025-11-03 | 54.30 | 55.93 | 52.52 | 55.93 | 55.93 | qfq | 3,640,420 | 197,701,725 | 2.98% |
| 2025-10-31 | 53.71 | 56.01 | 53.00 | 54.31 | 54.31 | qfq | 4,809,989 | 262,629,762 | -2.98% |
| 2025-10-30 | 56.52 | 58.40 | 55.78 | 55.98 | 55.98 | qfq | 3,788,142 | 215,126,433 | -0.96% |
| 2025-10-29 | 52.57 | 56.65 | 52.50 | 56.52 | 56.52 | qfq | 3,757,208 | 207,162,199 | 7.29% |
| 2025-10-28 | 53.70 | 53.83 | 52.54 | 52.68 | 52.68 | qfq | 1,482,455 | 78,696,712 | -1.75% |
| 2025-10-27 | 54.64 | 54.98 | 52.86 | 53.62 | 53.62 | qfq | 1,952,962 | 105,236,870 | -0.69% |
| 2025-10-24 | 53.00 | 54.39 | 53.00 | 53.99 | 53.99 | qfq | 1,490,779 | 80,223,971 | 1.87% |
| 2025-10-23 | 52.30 | 53.13 | 51.28 | 53.00 | 53.00 | qfq | 1,553,451 | 80,942,286 | 0.82% |
| 2025-10-22 | 53.55 | 53.99 | 52.53 | 52.57 | 52.57 | qfq | 1,478,024 | 78,203,346 | -2.40% |
| 2025-10-21 | 53.35 | 54.33 | 53.08 | 53.86 | 53.86 | qfq | 1,502,429 | 80,973,944 | 0.79% |
| 2025-10-20 | 53.55 | 54.21 | 52.80 | 53.44 | 53.44 | qfq | 1,629,897 | 87,181,858 | 1.14% |
| 2025-10-17 | 56.32 | 56.86 | 52.80 | 52.84 | 52.84 | qfq | 2,984,237 | 161,251,662 | -6.58% |
| 2025-10-16 | 57.70 | 57.90 | 56.30 | 56.56 | 56.56 | qfq | 2,233,127 | 127,009,797 | -1.81% |
| 2025-10-15 | 56.04 | 58.28 | 54.80 | 57.60 | 57.60 | qfq | 3,624,684 | 206,478,933 | 2.84% |
| 2025-10-14 | 55.75 | 59.65 | 55.33 | 56.01 | 56.01 | qfq | 5,263,802 | 304,037,134 | 1.58% |
| 2025-10-13 | 53.00 | 55.50 | 52.00 | 55.14 | 55.14 | qfq | 2,810,765 | 153,238,383 | -1.54% |
| 2025-10-10 | 59.01 | 59.68 | 55.80 | 56.00 | 56.00 | qfq | 4,303,446 | 245,757,067 | -6.21% |
| 2025-10-09 | 60.77 | 61.40 | 58.88 | 59.71 | 59.71 | qfq | 5,174,814 | 310,261,231 | -0.07% |
| 2025-09-30 | 56.66 | 60.70 | 56.48 | 59.75 | 59.75 | qfq | 6,178,684 | 367,057,629 | 5.45% |
| 2025-09-29 | 56.58 | 57.99 | 55.59 | 56.66 | 56.66 | qfq | 4,179,556 | 237,295,974 | 2.09% |
| 2025-09-26 | 54.62 | 57.02 | 54.32 | 55.50 | 55.50 | qfq | 3,905,365 | 218,524,017 | 1.13% |
| 2025-09-25 | 54.27 | 56.21 | 53.89 | 54.88 | 54.88 | qfq | 3,002,711 | 165,520,523 | 1.12% |
| 2025-09-24 | 52.57 | 54.56 | 52.46 | 54.27 | 54.27 | qfq | 2,683,998 | 144,255,892 | 2.42% |
| 2025-09-23 | 53.83 | 54.17 | 51.36 | 52.99 | 52.99 | qfq | 3,000,951 | 157,974,087 | -0.80% |
| 2025-09-22 | 53.90 | 54.45 | 52.71 | 53.42 | 53.42 | qfq | 2,194,034 | 116,788,325 | -0.76% |
| 2025-09-19 | 53.60 | 54.80 | 53.40 | 53.83 | 53.83 | qfq | 2,721,401 | 147,378,343 | 0.26% |
| 2025-09-18 | 55.49 | 55.49 | 53.02 | 53.69 | 53.69 | qfq | 3,856,956 | 209,748,122 | -2.84% |
| 2025-09-17 | 55.11 | 55.72 | 54.32 | 55.26 | 55.26 | qfq | 2,873,973 | 158,167,281 | -0.22% |
| 2025-09-16 | 56.10 | 56.60 | 54.00 | 55.38 | 55.38 | qfq | 3,637,025 | 200,964,221 | -1.51% |
| 2025-09-15 | 56.05 | 58.54 | 55.76 | 56.23 | 56.23 | qfq | 4,292,527 | 245,317,808 | 1.11% |
| 2025-09-12 | 56.60 | 56.85 | 54.93 | 55.61 | 55.61 | qfq | 4,062,870 | 227,042,012 | -1.85% |
| 2025-09-11 | 55.99 | 56.90 | 54.82 | 56.66 | 56.66 | qfq | 4,003,257 | 224,483,885 | 1.34% |
| 2025-09-10 | 57.10 | 57.94 | 55.65 | 55.91 | 55.91 | qfq | 5,089,864 | 287,656,833 | -3.60% |
| 2025-09-09 | 58.02 | 61.29 | 57.82 | 58.00 | 58.00 | qfq | 6,951,432 | 410,644,482 | -2.93% |
| 2025-09-08 | 56.75 | 61.86 | 55.01 | 59.75 | 59.75 | qfq | 11,228,428 | 650,600,180 | 7.04% |
| 2025-09-05 | 51.22 | 57.00 | 51.01 | 55.82 | 55.82 | qfq | 9,356,664 | 511,728,958 | 8.14% |
| 2025-09-04 | 51.06 | 54.46 | 50.04 | 51.62 | 51.62 | qfq | 7,938,788 | 415,352,221 | 1.69% |
| 2025-09-03 | 49.34 | 51.98 | 49.03 | 50.76 | 50.76 | qfq | 5,952,228 | 300,756,639 | 3.38% |
| 2025-09-02 | 50.60 | 51.34 | 48.81 | 49.10 | 49.10 | qfq | 2,910,413 | 145,066,857 | -2.66% |
| 2025-09-01 | 49.16 | 50.92 | 49.11 | 50.44 | 50.44 | qfq | 3,427,802 | 171,652,537 | 2.77% |
| 2025-08-29 | 49.02 | 49.84 | 48.10 | 49.08 | 49.08 | qfq | 2,823,638 | 138,128,510 | -0.08% |
| 2025-08-28 | 48.43 | 49.90 | 47.42 | 49.12 | 49.12 | qfq | 3,325,492 | 162,115,694 | 1.95% |
| 2025-08-27 | 49.15 | 50.36 | 48.18 | 48.18 | 48.18 | qfq | 2,831,049 | 139,913,349 | -2.53% |
| 2025-08-26 | 49.04 | 50.42 | 48.81 | 49.43 | 49.43 | qfq | 2,370,637 | 117,855,323 | 0.43% |
| 2025-08-25 | 49.50 | 50.00 | 48.75 | 49.22 | 49.22 | qfq | 2,723,433 | 134,142,093 | 0.02% |
| 2025-08-22 | 47.63 | 49.37 | 47.40 | 49.21 | 49.21 | qfq | 3,304,252 | 161,347,129 | 2.99% |
| 2025-08-21 | 48.34 | 48.58 | 47.40 | 47.78 | 47.78 | qfq | 2,076,942 | 99,536,728 | -1.65% |
| 2025-08-20 | 48.06 | 48.71 | 47.29 | 48.58 | 48.58 | qfq | 2,536,819 | 121,895,775 | 1.00% |
| 2025-08-19 | 48.30 | 49.15 | 47.85 | 48.10 | 48.10 | qfq | 2,220,221 | 107,281,817 | -0.64% |
| 2025-08-18 | 49.00 | 49.20 | 48.19 | 48.41 | 48.41 | qfq | 3,192,316 | 155,134,279 | 0.33% |
| 2025-08-15 | 47.00 | 48.60 | 47.00 | 48.25 | 48.25 | qfq | 2,870,731 | 137,804,409 | 2.97% |
| 2025-08-14 | 47.85 | 47.90 | 46.58 | 46.86 | 46.86 | qfq | 2,312,799 | 109,105,237 | -2.23% |
| 2025-08-13 | 46.59 | 48.66 | 46.21 | 47.93 | 47.93 | qfq | 3,313,298 | 157,143,493 | 3.23% |
| 2025-08-12 | 46.76 | 46.76 | 45.88 | 46.43 | 46.43 | qfq | 1,633,554 | 75,457,778 | -0.45% |
| 2025-08-11 | 46.21 | 46.98 | 45.80 | 46.64 | 46.64 | qfq | 2,573,049 | 119,588,930 | 1.92% |
| 2025-08-08 | 45.30 | 46.97 | 45.30 | 45.76 | 45.76 | qfq | 2,417,711 | 111,339,541 | 0.77% |
| 2025-08-07 | 46.13 | 46.19 | 45.16 | 45.41 | 45.41 | qfq | 1,413,502 | 64,454,647 | -1.50% |
| 2025-08-06 | 45.66 | 46.19 | 45.55 | 46.10 | 46.10 | qfq | 1,519,012 | 69,825,753 | 0.77% |
| 2025-08-05 | 45.20 | 46.00 | 44.86 | 45.75 | 45.75 | qfq | 1,727,720 | 78,504,138 | 1.31% |
| 2025-08-04 | 45.17 | 45.18 | 44.54 | 45.16 | 45.16 | qfq | 1,321,693 | 59,280,467 | -0.48% |
| 2025-08-01 | 44.22 | 45.86 | 44.22 | 45.38 | 45.38 | qfq | 2,897,669 | 131,430,827 | 2.44% |
| 2025-07-31 | 45.18 | 45.80 | 44.14 | 44.30 | 44.30 | qfq | 2,108,078 | 94,397,503 | -2.23% |
| 2025-07-30 | 46.03 | 46.38 | 45.16 | 45.31 | 45.31 | qfq | 2,131,788 | 97,343,079 | -2.01% |
| 2025-07-29 | 45.12 | 46.24 | 44.78 | 46.24 | 46.24 | qfq | 2,070,165 | 93,962,412 | 2.39% |
| 2025-07-28 | 45.60 | 45.65 | 44.91 | 45.16 | 45.16 | qfq | 1,279,552 | 57,875,315 | -0.59% |
| 2025-07-25 | 45.73 | 45.87 | 45.13 | 45.43 | 45.43 | qfq | 1,406,372 | 63,913,889 | -0.59% |
| 2025-07-24 | 44.70 | 45.86 | 44.43 | 45.70 | 45.70 | qfq | 2,045,305 | 92,556,880 | 1.92% |
| 2025-07-23 | 45.20 | 46.07 | 44.70 | 44.84 | 44.84 | qfq | 2,209,163 | 100,331,416 | -0.22% |
| 2025-07-22 | 44.00 | 45.14 | 44.00 | 44.94 | 44.94 | qfq | 2,114,444 | 94,541,694 | 1.70% |
| 2025-07-21 | 43.66 | 44.47 | 43.66 | 44.19 | 44.19 | qfq | 1,691,193 | 74,664,637 | 1.28% |
| 2025-07-18 | 43.71 | 44.15 | 43.42 | 43.63 | 43.63 | qfq | 1,205,862 | 52,700,957 | -0.09% |
| 2025-07-17 | 43.40 | 44.18 | 43.40 | 43.67 | 43.67 | qfq | 1,577,477 | 68,937,186 | 0.16% |
| 2025-07-16 | 43.45 | 43.88 | 43.31 | 43.60 | 43.60 | qfq | 1,202,300 | 52,513,129 | 0.16% |
| 2025-07-15 | 44.10 | 44.39 | 43.11 | 43.53 | 43.53 | qfq | 1,950,951 | 85,185,424 | -1.47% |
| 2025-07-14 | 44.30 | 44.50 | 43.97 | 44.18 | 44.18 | qfq | 1,578,774 | 69,804,347 | 0.27% |
| 2025-07-11 | 44.03 | 44.42 | 43.80 | 44.06 | 44.06 | qfq | 1,965,598 | 86,742,166 | -0.23% |
| 2025-07-10 | 44.10 | 45.14 | 43.72 | 44.16 | 44.16 | qfq | 3,168,394 | 140,365,863 | 1.05% |
| 2025-07-09 | 44.00 | 44.58 | 43.68 | 43.70 | 43.70 | qfq | 2,404,932 | 105,869,447 | -0.73% |
| 2025-07-08 | 41.95 | 44.60 | 41.85 | 44.02 | 44.02 | qfq | 4,016,839 | 175,426,929 | 4.68% |
| 2025-07-07 | 41.90 | 42.26 | 41.88 | 42.05 | 42.05 | qfq | 697,954 | 29,319,120 | -0.07% |
| 2025-07-04 | 43.08 | 43.25 | 41.94 | 42.08 | 42.08 | qfq | 1,708,501 | 72,271,976 | -2.32% |
| 2025-07-03 | 43.15 | 43.44 | 42.61 | 43.08 | 42.68 | qfq | 1,983,191 | 85,230,733 | -0.28% |
| 2025-07-02 | 42.60 | 43.35 | 42.26 | 43.20 | 42.80 | qfq | 2,311,775 | 99,092,892 | 1.62% |
| 2025-07-01 | 42.78 | 42.79 | 42.27 | 42.51 | 42.12 | qfq | 1,323,410 | 56,264,958 | -1.07% |
| 2025-06-30 | 42.40 | 42.99 | 42.40 | 42.97 | 42.58 | qfq | 1,860,478 | 79,459,848 | 2.48% |
| 2025-06-27 | 41.78 | 42.45 | 41.78 | 41.93 | 41.55 | qfq | 1,495,008 | 63,010,492 | 0.50% |
| 2025-06-26 | 42.13 | 42.49 | 41.65 | 41.72 | 41.34 | qfq | 1,941,779 | 81,677,810 | -0.76% |
| 2025-06-25 | 41.85 | 42.13 | 41.35 | 42.04 | 41.65 | qfq | 1,872,547 | 78,259,173 | 0.45% |
| 2025-06-24 | 40.91 | 41.90 | 40.70 | 41.85 | 41.47 | qfq | 2,315,070 | 96,226,578 | 2.83% |
| 2025-06-23 | 39.90 | 40.80 | 39.81 | 40.70 | 40.33 | qfq | 1,156,711 | 46,737,444 | 1.07% |
| 2025-06-20 | 40.50 | 41.30 | 40.16 | 40.27 | 39.90 | qfq | 1,870,969 | 76,344,491 | -0.32% |
| 2025-06-19 | 41.15 | 41.55 | 40.15 | 40.40 | 40.03 | qfq | 1,548,158 | 63,023,572 | -2.20% |
| 2025-06-18 | 40.90 | 41.50 | 40.72 | 41.31 | 40.93 | qfq | 1,578,833 | 65,111,560 | 1.05% |
| 2025-06-17 | 40.98 | 41.29 | 40.49 | 40.88 | 40.50 | qfq | 1,333,711 | 54,625,588 | 0.00% |
| 2025-06-16 | 40.74 | 41.23 | 40.23 | 40.88 | 40.50 | qfq | 1,305,277 | 53,274,410 | 0.25% |
| 2025-06-13 | 41.09 | 41.64 | 40.35 | 40.78 | 40.41 | qfq | 2,401,534 | 98,181,184 | -1.14% |
| 2025-06-12 | 40.76 | 41.56 | 40.59 | 41.25 | 40.87 | qfq | 1,481,591 | 60,820,200 | 0.66% |
| 2025-06-11 | 40.71 | 41.59 | 40.71 | 40.98 | 40.60 | qfq | 1,422,684 | 58,631,613 | -0.27% |
| 2025-06-10 | 40.98 | 41.82 | 40.57 | 41.09 | 40.71 | qfq | 2,063,828 | 85,022,522 | 0.27% |
| 2025-06-09 | 40.43 | 41.09 | 40.43 | 40.98 | 40.60 | qfq | 1,448,016 | 59,169,408 | 1.41% |
| 2025-06-06 | 40.70 | 41.10 | 40.34 | 40.41 | 40.04 | qfq | 871,585 | 35,328,339 | -0.66% |
| 2025-06-05 | 40.65 | 41.45 | 40.11 | 40.68 | 40.31 | qfq | 1,824,493 | 74,344,848 | 1.09% |
| 2025-06-04 | 39.86 | 40.50 | 39.80 | 40.24 | 39.87 | qfq | 953,499 | 38,364,497 | 1.00% |
| 2025-06-03 | 39.25 | 39.93 | 39.25 | 39.84 | 39.47 | qfq | 805,163 | 31,990,259 | 0.40% |
| 2025-05-30 | 40.00 | 40.00 | 39.45 | 39.68 | 39.32 | qfq | 1,109,456 | 43,963,057 | -0.60% |
| 2025-05-29 | 39.41 | 40.14 | 39.40 | 39.92 | 39.55 | qfq | 1,209,247 | 48,245,790 | 1.06% |
| 2025-05-28 | 40.02 | 40.28 | 39.39 | 39.50 | 39.14 | qfq | 1,068,150 | 42,421,400 | -1.25% |
| 2025-05-27 | 40.16 | 40.39 | 39.75 | 40.00 | 39.63 | qfq | 895,606 | 35,786,983 | -0.74% |
| 2025-05-26 | 40.15 | 40.67 | 40.00 | 40.30 | 39.93 | qfq | 893,721 | 35,977,808 | 0.30% |
| 2025-05-23 | 40.76 | 41.18 | 40.17 | 40.18 | 39.81 | qfq | 1,294,512 | 52,658,114 | -1.50% |
| 2025-05-22 | 41.60 | 41.99 | 40.79 | 40.79 | 40.42 | qfq | 1,392,432 | 57,452,414 | -1.73% |
| 2025-05-21 | 42.01 | 42.12 | 41.40 | 41.51 | 41.13 | qfq | 1,230,169 | 51,318,373 | -0.46% |
| 2025-05-20 | 41.90 | 41.92 | 41.16 | 41.70 | 41.32 | qfq | 947,584 | 39,409,653 | 0.46% |
| 2025-05-19 | 41.54 | 41.65 | 41.08 | 41.51 | 41.13 | qfq | 998,688 | 41,385,694 | -0.05% |
| 2025-05-16 | 41.62 | 42.20 | 41.51 | 41.53 | 41.15 | qfq | 1,060,782 | 44,376,785 | -0.67% |
| 2025-05-15 | 42.30 | 42.30 | 41.56 | 41.81 | 41.43 | qfq | 1,062,284 | 44,521,866 | -1.69% |
| 2025-05-14 | 42.45 | 42.70 | 41.90 | 42.53 | 42.14 | qfq | 1,545,376 | 65,315,445 | -0.30% |
| 2025-05-13 | 43.45 | 44.28 | 42.66 | 42.66 | 42.27 | qfq | 2,814,878 | 122,370,293 | -0.23% |
| 2025-05-12 | 42.20 | 42.85 | 42.15 | 42.76 | 42.37 | qfq | 1,451,802 | 61,613,973 | 2.76% |
| 2025-05-09 | 42.63 | 42.63 | 41.38 | 41.61 | 41.23 | qfq | 1,587,155 | 66,281,287 | -2.39% |
| 2025-05-08 | 41.42 | 42.95 | 41.30 | 42.63 | 42.24 | qfq | 2,282,741 | 96,817,333 | 2.18% |
| 2025-05-07 | 42.02 | 42.50 | 41.13 | 41.72 | 41.34 | qfq | 2,059,927 | 85,803,067 | 0.80% |
| 2025-05-06 | 40.86 | 41.45 | 40.66 | 41.39 | 41.01 | qfq | 1,796,638 | 73,727,330 | 3.01% |
| 2025-04-30 | 39.94 | 40.85 | 39.92 | 40.18 | 39.81 | qfq | 1,665,379 | 67,358,682 | 0.60% |
| 2025-04-29 | 40.00 | 40.85 | 39.90 | 39.94 | 39.57 | qfq | 1,304,462 | 52,722,324 | -0.40% |
| 2025-04-28 | 40.64 | 41.30 | 40.00 | 40.10 | 39.73 | qfq | 1,042,267 | 42,011,532 | -0.99% |
| 2025-04-25 | 40.17 | 40.95 | 40.13 | 40.50 | 40.13 | qfq | 1,096,275 | 44,508,165 | 0.82% |
| 2025-04-24 | 41.18 | 41.18 | 40.13 | 40.17 | 39.80 | qfq | 1,248,318 | 50,654,657 | -2.14% |
| 2025-04-23 | 40.81 | 41.36 | 40.70 | 41.05 | 40.67 | qfq | 1,548,040 | 63,566,764 | 1.38% |
| 2025-04-22 | 40.96 | 41.13 | 40.33 | 40.49 | 40.12 | qfq | 1,295,939 | 52,691,709 | -1.17% |
| 2025-04-21 | 40.49 | 41.03 | 40.01 | 40.97 | 40.59 | qfq | 1,073,973 | 43,835,605 | 1.49% |
| 2025-04-18 | 40.60 | 41.08 | 40.23 | 40.37 | 40.00 | qfq | 1,230,624 | 49,877,663 | -1.20% |
| 2025-04-17 | 40.70 | 41.43 | 40.70 | 40.86 | 40.48 | qfq | 1,045,550 | 42,982,044 | -0.63% |
| 2025-04-16 | 42.02 | 42.34 | 40.40 | 41.12 | 40.74 | qfq | 1,761,321 | 72,622,735 | -2.90% |
| 2025-04-15 | 42.30 | 42.62 | 41.61 | 42.35 | 41.96 | qfq | 1,318,310 | 55,474,513 | -0.24% |
| 2025-04-14 | 43.20 | 43.22 | 42.24 | 42.45 | 42.06 | qfq | 1,621,878 | 69,314,182 | -0.05% |
| 2025-04-11 | 41.72 | 42.79 | 41.50 | 42.47 | 42.08 | qfq | 1,993,077 | 84,365,467 | 1.05% |
| 2025-04-10 | 42.79 | 42.94 | 41.66 | 42.03 | 41.64 | qfq | 2,775,162 | 117,725,216 | 2.21% |
| 2025-04-09 | 39.58 | 41.36 | 37.72 | 41.12 | 40.74 | qfq | 2,979,124 | 118,711,081 | 1.83% |
| 2025-04-08 | 40.61 | 41.26 | 38.98 | 40.38 | 40.01 | qfq | 3,228,784 | 129,335,008 | 2.64% |
| 2025-04-07 | 46.00 | 46.30 | 39.34 | 39.34 | 38.98 | qfq | 4,591,667 | 193,059,809 | -20.01% |
| 2025-04-03 | 49.20 | 50.44 | 48.68 | 49.18 | 48.73 | qfq | 2,375,294 | 117,609,790 | -1.90% |
| 2025-04-02 | 50.00 | 50.62 | 49.58 | 50.13 | 49.67 | qfq | 1,998,791 | 100,189,535 | -0.04% |
| 2025-04-01 | 48.39 | 51.45 | 48.10 | 50.15 | 49.69 | qfq | 3,671,336 | 183,385,774 | 3.64% |
| 2025-03-31 | 50.70 | 51.20 | 47.93 | 48.39 | 47.95 | qfq | 4,238,033 | 207,951,063 | -5.69% |
| 2025-03-28 | 50.87 | 53.57 | 50.87 | 51.31 | 50.84 | qfq | 4,379,942 | 229,706,951 | -0.12% |
| 2025-03-27 | 51.72 | 52.77 | 51.30 | 51.37 | 50.90 | qfq | 3,425,509 | 177,450,423 | -2.08% |
| 2025-03-26 | 49.32 | 53.00 | 49.04 | 52.46 | 51.98 | qfq | 6,577,721 | 340,540,168 | 5.05% |
| 2025-03-25 | 49.55 | 50.70 | 49.20 | 49.94 | 49.48 | qfq | 2,740,892 | 137,097,048 | 0.99% |
| 2025-03-24 | 51.34 | 51.34 | 48.55 | 49.45 | 49.00 | qfq | 3,733,208 | 185,364,400 | -3.92% |
| 2025-03-21 | 50.35 | 52.27 | 49.73 | 51.47 | 51.00 | qfq | 4,597,844 | 234,473,272 | 1.68% |
| 2025-03-20 | 50.71 | 52.13 | 50.48 | 50.62 | 50.16 | qfq | 3,216,892 | 164,255,371 | -1.11% |
| 2025-03-19 | 49.30 | 52.69 | 48.41 | 51.19 | 50.72 | qfq | 5,697,887 | 289,252,447 | 3.41% |
| 2025-03-18 | 48.70 | 49.93 | 48.50 | 49.50 | 49.05 | qfq | 2,559,181 | 126,147,844 | 2.06% |
| 2025-03-17 | 48.80 | 49.52 | 48.46 | 48.50 | 48.05 | qfq | 1,932,413 | 94,489,250 | -0.04% |
| 2025-03-14 | 47.92 | 48.76 | 47.30 | 48.52 | 48.07 | qfq | 2,032,418 | 98,233,875 | 1.27% |
| 2025-03-13 | 49.35 | 49.64 | 47.50 | 47.91 | 47.47 | qfq | 2,164,995 | 104,637,664 | -2.92% |
| 2025-03-12 | 49.40 | 50.00 | 49.09 | 49.35 | 48.90 | qfq | 1,719,355 | 85,135,359 | -0.50% |
| 2025-03-11 | 48.73 | 49.62 | 48.17 | 49.60 | 49.14 | qfq | 2,107,354 | 102,767,483 | 0.24% |
| 2025-03-10 | 47.68 | 49.56 | 47.50 | 49.48 | 49.03 | qfq | 2,729,283 | 132,580,454 | 3.80% |
| 2025-03-07 | 48.40 | 48.60 | 47.22 | 47.67 | 47.23 | qfq | 2,169,945 | 103,430,805 | -1.93% |
| 2025-03-06 | 47.72 | 49.09 | 47.30 | 48.61 | 48.16 | qfq | 2,317,691 | 111,856,298 | 2.23% |
| 2025-03-05 | 48.79 | 48.98 | 47.22 | 47.55 | 47.11 | qfq | 2,109,838 | 100,532,643 | -2.54% |
| 2025-03-04 | 48.30 | 49.12 | 47.47 | 48.79 | 48.34 | qfq | 2,375,174 | 114,421,013 | -0.16% |
| 2025-03-03 | 48.30 | 50.25 | 48.15 | 48.87 | 48.42 | qfq | 2,943,375 | 145,571,062 | 1.26% |
| 2025-02-28 | 50.20 | 50.65 | 48.05 | 48.26 | 47.82 | qfq | 3,029,953 | 149,085,150 | -4.76% |
| 2025-02-27 | 51.05 | 51.30 | 49.40 | 50.67 | 50.20 | qfq | 2,613,738 | 131,595,193 | -0.65% |
| 2025-02-26 | 49.90 | 51.05 | 49.53 | 51.00 | 50.53 | qfq | 2,968,448 | 149,663,964 | 3.11% |
| 2025-02-25 | 49.04 | 50.12 | 48.66 | 49.46 | 49.01 | qfq | 2,398,965 | 118,735,293 | -0.14% |
| 2025-02-24 | 49.78 | 50.16 | 48.77 | 49.53 | 49.08 | qfq | 2,513,568 | 124,125,379 | -0.50% |
| 2025-02-21 | 48.57 | 49.79 | 48.01 | 49.78 | 49.32 | qfq | 2,764,788 | 135,353,730 | 2.49% |
| 2025-02-20 | 49.20 | 49.20 | 48.25 | 48.57 | 48.12 | qfq | 2,072,688 | 100,833,502 | -1.68% |
| 2025-02-19 | 48.10 | 49.57 | 47.99 | 49.40 | 48.95 | qfq | 2,359,302 | 115,372,176 | 1.42% |
| 2025-02-18 | 49.49 | 50.77 | 48.50 | 48.71 | 48.26 | qfq | 3,395,070 | 169,200,799 | 0.06% |
| 2025-02-17 | 48.95 | 49.64 | 48.49 | 48.68 | 48.23 | qfq | 2,114,236 | 103,417,528 | -0.55% |
| 2025-02-14 | 49.00 | 50.40 | 48.95 | 48.95 | 48.50 | qfq | 2,171,639 | 107,634,169 | -0.67% |
| 2025-02-13 | 49.34 | 50.85 | 48.58 | 49.28 | 48.83 | qfq | 3,425,847 | 170,601,843 | 0.72% |
| 2025-02-12 | 47.80 | 49.03 | 47.62 | 48.93 | 48.48 | qfq | 1,862,764 | 89,959,005 | 1.98% |
| 2025-02-11 | 48.63 | 48.70 | 47.50 | 47.98 | 47.54 | qfq | 1,677,491 | 80,243,665 | -1.40% |
| 2025-02-10 | 48.70 | 48.98 | 48.00 | 48.66 | 48.21 | qfq | 2,148,933 | 104,386,721 | -0.02% |
| 2025-02-07 | 47.29 | 49.35 | 47.25 | 48.67 | 48.22 | qfq | 2,742,245 | 133,317,540 | 2.81% |
| 2025-02-06 | 45.76 | 47.70 | 45.35 | 47.34 | 46.91 | qfq | 2,107,522 | 98,420,304 | 2.82% |
| 2025-02-05 | 46.34 | 46.94 | 45.69 | 46.04 | 45.62 | qfq | 1,453,535 | 67,146,227 | 0.41% |
| 2025-01-27 | 47.06 | 48.10 | 45.76 | 45.85 | 45.43 | qfq | 1,307,430 | 61,225,786 | -3.19% |
| 2025-01-24 | 46.33 | 47.80 | 46.33 | 47.36 | 46.93 | qfq | 1,693,334 | 80,112,511 | 1.48% |
| 2025-01-23 | 47.10 | 48.33 | 46.66 | 46.67 | 46.24 | qfq | 2,197,534 | 104,151,028 | 0.50% |
| 2025-01-22 | 46.80 | 47.15 | 46.20 | 46.44 | 46.01 | qfq | 1,074,298 | 50,162,762 | -1.11% |
| 2025-01-21 | 47.68 | 47.80 | 46.35 | 46.96 | 46.53 | qfq | 1,249,926 | 58,532,719 | -1.07% |
| 2025-01-20 | 47.00 | 48.20 | 47.00 | 47.47 | 47.03 | qfq | 1,357,033 | 64,777,539 | 0.89% |
| 2025-01-17 | 46.80 | 47.66 | 46.30 | 47.05 | 46.62 | qfq | 1,341,084 | 62,976,681 | 0.15% |
| 2025-01-16 | 46.10 | 47.95 | 46.10 | 46.98 | 46.55 | qfq | 1,648,898 | 77,716,611 | 0.79% |
| 2025-01-15 | 46.38 | 47.57 | 45.68 | 46.61 | 46.18 | qfq | 1,891,731 | 88,019,866 | 0.04% |
| 2025-01-14 | 44.70 | 46.80 | 44.42 | 46.59 | 46.16 | qfq | 1,768,432 | 81,127,980 | 4.77% |
| 2025-01-13 | 43.78 | 45.11 | 43.50 | 44.47 | 44.06 | qfq | 1,225,983 | 54,598,624 | 0.82% |
| 2025-01-10 | 46.05 | 46.27 | 44.11 | 44.11 | 43.71 | qfq | 1,427,821 | 64,361,967 | -3.35% |
| 2025-01-09 | 46.00 | 47.44 | 45.52 | 45.64 | 45.22 | qfq | 1,404,960 | 65,275,601 | -1.02% |
| 2025-01-08 | 46.12 | 46.59 | 44.80 | 46.11 | 45.69 | qfq | 1,275,751 | 58,491,647 | -0.56% |
| 2025-01-07 | 46.10 | 46.63 | 45.50 | 46.37 | 45.94 | qfq | 1,039,645 | 48,023,221 | 0.72% |
| 2025-01-06 | 45.39 | 46.77 | 44.80 | 46.04 | 45.62 | qfq | 1,819,186 | 83,663,478 | 1.37% |
| 2025-01-03 | 47.23 | 47.63 | 45.37 | 45.42 | 45.00 | qfq | 1,976,517 | 91,924,680 | -3.83% |
| 2025-01-02 | 49.05 | 49.05 | 46.70 | 47.23 | 46.80 | qfq | 2,096,364 | 100,131,226 | -3.22% |
| 2024-12-31 | 50.80 | 51.43 | 48.73 | 48.80 | 48.35 | qfq | 2,005,662 | 99,978,878 | -4.09% |
| 2024-12-30 | 51.07 | 51.66 | 50.40 | 50.88 | 50.41 | qfq | 1,170,478 | 59,627,678 | -0.37% |
| 2024-12-27 | 51.95 | 52.37 | 51.01 | 51.07 | 50.60 | qfq | 1,669,849 | 86,373,178 | -1.45% |
| 2024-12-26 | 50.80 | 52.59 | 50.80 | 51.82 | 51.34 | qfq | 1,728,265 | 89,701,857 | 1.85% |
| 2024-12-25 | 52.31 | 52.51 | 50.40 | 50.88 | 50.41 | qfq | 1,291,852 | 65,923,003 | -1.97% |
| 2024-12-24 | 51.07 | 52.63 | 51.07 | 51.90 | 51.42 | qfq | 1,816,366 | 94,645,581 | 1.76% |
| 2024-12-23 | 51.40 | 52.57 | 51.00 | 51.00 | 50.53 | qfq | 1,634,007 | 84,736,039 | -1.51% |
| 2024-12-20 | 51.78 | 52.76 | 51.75 | 51.78 | 51.30 | qfq | 1,389,315 | 72,540,443 | 0.19% |
| 2024-12-19 | 51.00 | 52.23 | 50.89 | 51.68 | 51.21 | qfq | 1,421,593 | 73,453,310 | -0.65% |
| 2024-12-18 | 51.35 | 53.28 | 50.73 | 52.02 | 51.54 | qfq | 2,226,915 | 116,188,478 | 1.56% |
| 2024-12-17 | 52.50 | 53.28 | 50.90 | 51.22 | 50.75 | qfq | 2,802,663 | 145,380,825 | -3.45% |
| 2024-12-16 | 52.50 | 53.87 | 51.21 | 53.05 | 52.56 | qfq | 3,361,089 | 176,562,681 | 1.53% |
| 2024-12-13 | 54.72 | 54.84 | 52.22 | 52.25 | 51.77 | qfq | 4,487,568 | 238,575,753 | -5.09% |
| 2024-12-12 | 54.55 | 55.40 | 54.30 | 55.05 | 54.54 | qfq | 1,778,004 | 97,656,616 | 0.68% |
| 2024-12-11 | 54.99 | 55.05 | 54.25 | 54.68 | 54.18 | qfq | 1,998,815 | 109,026,677 | -0.11% |
| 2024-12-10 | 56.49 | 56.50 | 54.70 | 54.74 | 54.24 | qfq | 2,310,080 | 128,549,890 | 0.48% |
| 2024-12-09 | 55.64 | 55.87 | 54.06 | 54.48 | 53.98 | qfq | 1,973,613 | 108,371,334 | -2.80% |
| 2024-12-06 | 54.46 | 56.19 | 53.65 | 56.05 | 55.54 | qfq | 2,548,921 | 140,037,819 | 2.52% |
| 2024-12-05 | 54.50 | 54.99 | 54.23 | 54.67 | 54.17 | qfq | 1,295,601 | 70,783,178 | 0.16% |
| 2024-12-04 | 56.22 | 56.81 | 54.55 | 54.58 | 54.08 | qfq | 2,178,579 | 120,588,647 | -3.64% |
| 2024-12-03 | 56.81 | 57.52 | 56.13 | 56.64 | 56.12 | qfq | 1,933,590 | 109,794,306 | -0.30% |
| 2024-12-02 | 56.01 | 57.19 | 55.40 | 56.81 | 56.29 | qfq | 2,283,531 | 129,146,505 | -0.26% |
| 2024-11-29 | 56.35 | 57.92 | 55.62 | 56.96 | 56.44 | qfq | 1,923,382 | 109,290,076 | 1.01% |
| 2024-11-28 | 56.88 | 57.33 | 56.20 | 56.39 | 55.87 | qfq | 1,419,295 | 80,451,586 | -0.90% |
| 2024-11-27 | 54.16 | 56.97 | 53.87 | 56.90 | 56.38 | qfq | 1,997,527 | 111,040,519 | 4.29% |
| 2024-11-26 | 55.49 | 57.50 | 54.48 | 54.56 | 54.06 | qfq | 1,839,191 | 102,271,961 | -2.54% |
| 2024-11-25 | 54.00 | 56.15 | 54.00 | 55.98 | 55.47 | qfq | 1,907,623 | 105,539,251 | 1.95% |
| 2024-11-22 | 58.32 | 58.35 | 54.87 | 54.91 | 54.41 | qfq | 2,997,812 | 169,757,555 | -5.85% |
| 2024-11-21 | 59.88 | 60.50 | 57.65 | 58.32 | 57.78 | qfq | 2,186,929 | 129,700,792 | -1.12% |
| 2024-11-20 | 59.00 | 59.58 | 58.10 | 58.98 | 58.44 | qfq | 1,925,549 | 113,236,882 | -0.03% |
| 2024-11-19 | 57.28 | 59.16 | 56.24 | 59.00 | 58.46 | qfq | 2,248,621 | 130,154,440 | 3.00% |
| 2024-11-18 | 60.98 | 60.98 | 57.02 | 57.28 | 56.75 | qfq | 2,822,132 | 165,034,846 | -5.91% |
| 2024-11-15 | 62.90 | 63.50 | 60.88 | 60.88 | 60.32 | qfq | 3,566,896 | 221,300,050 | -5.13% |
| 2024-11-14 | 65.85 | 66.99 | 63.67 | 64.17 | 63.58 | qfq | 4,315,937 | 282,880,531 | -2.25% |
| 2024-11-13 | 64.19 | 66.65 | 63.02 | 65.65 | 65.05 | qfq | 4,308,798 | 280,323,472 | 1.31% |
| 2024-11-12 | 65.86 | 67.22 | 64.00 | 64.80 | 64.21 | qfq | 5,421,961 | 356,160,402 | -1.58% |
| 2024-11-11 | 60.00 | 65.95 | 59.71 | 65.84 | 65.24 | qfq | 5,614,725 | 358,458,806 | 8.22% |
| 2024-11-08 | 62.21 | 63.80 | 60.68 | 60.84 | 60.28 | qfq | 4,189,234 | 260,721,638 | -0.47% |
| 2024-11-07 | 59.00 | 61.30 | 57.67 | 61.13 | 60.57 | qfq | 3,537,510 | 211,190,119 | 0.21% |
| 2024-11-06 | 61.68 | 63.99 | 60.10 | 61.00 | 60.44 | qfq | 5,197,459 | 323,376,546 | -1.41% |
| 2024-11-05 | 58.45 | 61.88 | 57.96 | 61.87 | 61.30 | qfq | 4,319,919 | 261,129,609 | 4.99% |
| 2024-11-04 | 57.21 | 59.51 | 56.60 | 58.93 | 58.39 | qfq | 2,958,421 | 172,876,156 | 3.17% |
| 2024-11-01 | 60.00 | 60.99 | 57.02 | 57.12 | 56.60 | qfq | 4,255,153 | 248,268,509 | -6.07% |
| 2024-10-31 | 58.61 | 63.80 | 58.30 | 60.81 | 60.25 | qfq | 5,884,930 | 358,239,110 | 7.21% |
| 2024-10-30 | 58.20 | 58.85 | 55.90 | 56.72 | 56.20 | qfq | 3,179,988 | 181,782,560 | -3.04% |
| 2024-10-29 | 63.00 | 64.30 | 58.38 | 58.50 | 57.96 | qfq | 4,598,007 | 277,860,772 | -5.71% |
| 2024-10-28 | 63.20 | 63.20 | 60.70 | 62.04 | 61.47 | qfq | 3,785,555 | 233,157,790 | -1.68% |
| 2024-10-25 | 58.75 | 64.56 | 58.33 | 63.10 | 62.52 | qfq | 6,080,339 | 378,983,431 | 7.40% |
| 2024-10-24 | 61.20 | 61.30 | 58.65 | 58.75 | 58.21 | qfq | 4,321,043 | 258,571,734 | -5.83% |
| 2024-10-23 | 58.58 | 64.27 | 58.40 | 62.39 | 61.82 | qfq | 7,214,206 | 442,427,795 | 4.77% |
| 2024-10-22 | 57.73 | 59.86 | 56.03 | 59.55 | 59.00 | qfq | 4,876,580 | 280,506,398 | 2.18% |
| 2024-10-21 | 58.00 | 61.21 | 56.90 | 58.28 | 57.74 | qfq | 5,626,712 | 330,610,038 | 2.86% |
| 2024-10-18 | 53.06 | 59.75 | 53.06 | 56.66 | 56.14 | qfq | 5,644,384 | 318,093,494 | 5.22% |
| 2024-10-17 | 53.87 | 55.50 | 53.25 | 53.85 | 53.36 | qfq | 3,643,553 | 197,804,275 | 1.45% |
| 2024-10-16 | 53.50 | 54.80 | 52.86 | 53.08 | 52.59 | qfq | 3,637,177 | 195,085,820 | -3.49% |
| 2024-10-15 | 56.50 | 58.25 | 55.00 | 55.00 | 54.50 | qfq | 3,979,406 | 224,344,032 | -3.86% |
| 2024-10-14 | 56.60 | 57.28 | 53.70 | 57.21 | 56.68 | qfq | 4,984,258 | 277,338,399 | 1.19% |
| 2024-10-11 | 60.03 | 62.01 | 55.74 | 56.54 | 56.02 | qfq | 4,571,254 | 264,190,295 | -8.21% |
| 2024-10-10 | 68.00 | 68.95 | 61.53 | 61.60 | 61.03 | qfq | 6,208,976 | 398,645,108 | -8.05% |
| 2024-10-09 | 70.80 | 74.79 | 65.99 | 66.99 | 66.37 | qfq | 7,049,744 | 494,471,051 | -7.78% |
| 2024-10-08 | 72.64 | 72.64 | 65.02 | 72.64 | 71.97 | qfq | 8,942,551 | 631,081,177 | 20.01% |
| 2024-09-30 | 56.24 | 60.53 | 53.34 | 60.53 | 59.97 | qfq | 7,234,201 | 415,596,550 | 20.00% |
| 2024-09-27 | 45.25 | 51.98 | 44.80 | 50.44 | 49.98 | qfq | 3,628,579 | 176,396,702 | 13.35% |
| 2024-09-26 | 42.65 | 44.51 | 41.61 | 44.50 | 44.09 | qfq | 2,965,009 | 127,971,045 | 4.31% |
| 2024-09-25 | 42.77 | 44.67 | 42.65 | 42.66 | 42.27 | qfq | 3,090,998 | 134,674,714 | 0.02% |
| 2024-09-24 | 40.99 | 42.88 | 40.25 | 42.65 | 42.26 | qfq | 2,823,172 | 117,922,348 | 4.41% |
| 2024-09-23 | 41.50 | 42.15 | 40.73 | 40.85 | 40.47 | qfq | 2,101,455 | 86,593,922 | -3.20% |
| 2024-09-20 | 44.25 | 44.30 | 41.33 | 42.20 | 41.81 | qfq | 3,504,029 | 147,853,558 | -4.63% |
| 2024-09-19 | 45.02 | 45.80 | 44.10 | 44.25 | 43.84 | qfq | 2,367,660 | 106,087,688 | -0.45% |
| 2024-09-18 | 44.99 | 46.20 | 44.10 | 44.45 | 44.04 | qfq | 2,017,037 | 90,660,165 | -1.22% |
| 2024-09-13 | 47.54 | 47.54 | 45.00 | 45.00 | 44.59 | qfq | 2,422,766 | 110,558,634 | -3.70% |
| 2024-09-12 | 47.12 | 48.28 | 46.65 | 46.73 | 46.30 | qfq | 2,956,194 | 139,720,173 | -0.95% |
| 2024-09-11 | 43.65 | 47.99 | 43.58 | 47.18 | 46.75 | qfq | 4,449,533 | 204,899,431 | 7.47% |
| 2024-09-10 | 42.90 | 44.57 | 42.15 | 43.90 | 43.50 | qfq | 2,500,123 | 108,208,342 | 2.40% |
| 2024-09-09 | 42.32 | 43.24 | 42.00 | 42.87 | 42.48 | qfq | 2,066,990 | 88,245,610 | -1.22% |
| 2024-09-06 | 45.10 | 45.79 | 43.27 | 43.40 | 43.00 | qfq | 2,758,485 | 122,154,178 | -4.72% |
| 2024-09-05 | 45.53 | 47.77 | 45.40 | 45.55 | 45.13 | qfq | 3,419,209 | 158,595,073 | 0.13% |
| 2024-09-04 | 45.03 | 47.23 | 45.03 | 45.49 | 45.07 | qfq | 2,603,005 | 119,479,764 | -0.24% |
| 2024-09-03 | 44.54 | 45.98 | 43.87 | 45.60 | 45.18 | qfq | 2,205,858 | 99,499,730 | 2.01% |
| 2024-09-02 | 46.55 | 46.78 | 44.66 | 44.70 | 44.29 | qfq | 3,261,967 | 149,133,946 | -3.43% |
| 2024-08-30 | 43.88 | 47.22 | 43.87 | 46.29 | 45.87 | qfq | 5,383,155 | 247,230,289 | 7.63% |
| 2024-08-29 | 38.44 | 43.90 | 38.00 | 43.01 | 42.62 | qfq | 4,614,778 | 192,937,512 | 12.06% |
| 2024-08-28 | 38.50 | 38.90 | 37.75 | 38.38 | 38.03 | qfq | 1,373,750 | 52,468,237 | -0.88% |
| 2024-08-27 | 40.00 | 40.00 | 38.50 | 38.72 | 38.36 | qfq | 1,575,142 | 61,582,568 | -3.13% |
| 2024-08-26 | 39.58 | 41.10 | 39.30 | 39.97 | 39.60 | qfq | 1,774,730 | 71,686,118 | 1.83% |
| 2024-08-23 | 39.67 | 40.18 | 39.21 | 39.25 | 38.89 | qfq | 1,532,359 | 60,680,447 | -1.83% |
| 2024-08-22 | 42.36 | 42.77 | 39.80 | 39.98 | 39.61 | qfq | 2,377,413 | 96,997,811 | -5.51% |
| 2024-08-21 | 42.30 | 42.85 | 42.00 | 42.31 | 41.92 | qfq | 1,128,216 | 47,956,542 | -1.03% |
| 2024-08-20 | 43.83 | 44.19 | 42.54 | 42.75 | 42.36 | qfq | 1,350,021 | 58,224,573 | -2.35% |
| 2024-08-19 | 44.45 | 44.73 | 43.15 | 43.78 | 43.38 | qfq | 2,180,547 | 95,641,639 | -1.55% |
| 2024-08-16 | 47.23 | 47.23 | 44.47 | 44.47 | 44.06 | qfq | 2,610,816 | 118,651,772 | -5.18% |
| 2024-08-15 | 45.70 | 48.36 | 44.75 | 46.90 | 46.47 | qfq | 3,449,467 | 160,740,808 | 1.82% |
| 2024-08-14 | 45.70 | 46.88 | 44.98 | 46.06 | 45.64 | qfq | 2,606,567 | 119,855,232 | 0.70% |
| 2024-08-13 | 45.70 | 46.93 | 44.66 | 45.74 | 45.32 | qfq | 2,113,927 | 96,231,179 | 0.09% |
| 2024-08-12 | 46.98 | 47.66 | 45.40 | 45.70 | 45.28 | qfq | 1,774,188 | 81,696,539 | -0.98% |
| 2024-08-09 | 47.51 | 48.19 | 46.09 | 46.15 | 45.73 | qfq | 2,182,349 | 102,384,689 | -2.84% |
| 2024-08-08 | 48.00 | 49.18 | 47.29 | 47.50 | 47.06 | qfq | 1,919,927 | 92,156,183 | -1.88% |
| 2024-08-07 | 48.80 | 49.20 | 47.82 | 48.41 | 47.97 | qfq | 2,252,407 | 109,333,215 | -0.74% |
| 2024-08-06 | 47.38 | 49.61 | 47.38 | 48.77 | 48.32 | qfq | 4,042,956 | 196,825,047 | 4.66% |
| 2024-08-05 | 47.44 | 49.22 | 46.36 | 46.60 | 46.17 | qfq | 2,674,162 | 127,690,681 | -2.71% |
| 2024-08-02 | 49.00 | 49.66 | 47.44 | 47.90 | 47.46 | qfq | 3,039,754 | 147,175,949 | -3.54% |
| 2024-08-01 | 50.20 | 50.88 | 48.83 | 49.66 | 49.20 | qfq | 3,735,354 | 185,718,639 | -1.08% |
| 2024-07-31 | 49.10 | 50.20 | 48.09 | 50.20 | 49.74 | qfq | 4,335,511 | 213,632,596 | 1.87% |
| 2024-07-30 | 49.30 | 50.28 | 48.23 | 49.28 | 48.83 | qfq | 3,746,100 | 183,808,824 | -0.32% |
| 2024-07-29 | 50.17 | 50.40 | 48.50 | 49.44 | 48.99 | qfq | 3,432,598 | 168,722,767 | -1.77% |
| 2024-07-26 | 52.35 | 52.99 | 49.88 | 50.33 | 49.87 | qfq | 6,630,817 | 340,423,502 | -5.63% |
| 2024-07-25 | 47.00 | 55.80 | 47.00 | 53.33 | 52.84 | qfq | 9,531,085 | 505,347,443 | 14.69% |
| 2024-07-24 | 47.48 | 47.97 | 46.18 | 46.50 | 46.07 | qfq | 2,358,142 | 110,340,751 | -2.52% |
| 2024-07-23 | 48.67 | 48.71 | 47.51 | 47.70 | 47.26 | qfq | 2,858,173 | 137,321,456 | -2.05% |
| 2024-07-22 | 50.00 | 50.95 | 48.05 | 48.70 | 48.25 | qfq | 5,008,302 | 247,500,015 | -2.64% |
| 2024-07-19 | 43.55 | 50.35 | 43.53 | 50.02 | 49.56 | qfq | 5,937,696 | 279,959,052 | 13.94% |
| 2024-07-18 | 41.53 | 45.50 | 40.93 | 43.90 | 43.50 | qfq | 3,251,885 | 140,948,551 | 4.52% |
| 2024-07-17 | 42.90 | 43.32 | 41.90 | 42.00 | 41.61 | qfq | 1,561,778 | 66,590,241 | -0.90% |
| 2024-07-16 | 41.70 | 42.77 | 41.65 | 42.38 | 41.99 | qfq | 1,526,654 | 64,552,200 | 1.39% |
| 2024-07-15 | 42.12 | 42.98 | 41.77 | 41.80 | 41.42 | qfq | 1,996,027 | 84,316,819 | -2.93% |
| 2024-07-12 | 41.90 | 45.02 | 41.90 | 43.06 | 42.66 | qfq | 3,453,865 | 150,315,620 | 3.93% |
| 2024-07-11 | 40.35 | 42.20 | 40.35 | 41.43 | 41.05 | qfq | 2,095,104 | 86,569,424 | 4.20% |
| 2024-07-10 | 39.10 | 40.89 | 38.77 | 39.76 | 39.39 | qfq | 1,558,781 | 62,597,300 | 0.51% |
| 2024-07-09 | 38.32 | 39.63 | 38.30 | 39.56 | 39.20 | qfq | 1,610,592 | 62,809,248 | 2.49% |
| 2024-07-08 | 39.28 | 40.00 | 38.36 | 38.60 | 38.25 | qfq | 1,475,671 | 57,606,299 | -2.01% |
| 2024-07-05 | 38.08 | 39.76 | 38.08 | 39.39 | 39.03 | qfq | 1,686,218 | 65,847,391 | 2.90% |
| 2024-07-04 | 39.91 | 40.10 | 38.18 | 38.28 | 37.93 | qfq | 1,751,582 | 68,190,531 | -3.94% |
| 2024-07-03 | 40.29 | 40.90 | 39.80 | 39.85 | 39.48 | qfq | 1,391,736 | 56,034,866 | -30.94% |
| 2024-07-02 | 59.73 | 59.76 | 57.38 | 57.70 | 40.27 | qfq | 1,491,059 | 87,073,001 | -3.83% |
| 2024-07-01 | 62.00 | 62.54 | 59.28 | 60.00 | 41.88 | qfq | 1,430,831 | 86,833,970 | 1.69% |
| 2024-06-28 | 60.00 | 60.84 | 58.45 | 59.00 | 41.18 | qfq | 1,016,277 | 60,878,362 | -1.67% |
| 2024-06-27 | 60.67 | 61.32 | 59.90 | 60.00 | 41.88 | qfq | 957,272 | 58,075,267 | -1.07% |
| 2024-06-26 | 59.24 | 60.91 | 58.66 | 60.65 | 42.33 | qfq | 948,760 | 56,991,548 | 2.54% |
| 2024-06-25 | 60.68 | 62.00 | 58.80 | 59.15 | 41.28 | qfq | 1,131,116 | 67,231,229 | -2.81% |
| 2024-06-24 | 62.93 | 63.28 | 60.67 | 60.86 | 42.48 | qfq | 1,351,886 | 83,255,374 | -4.71% |
| 2024-06-21 | 65.09 | 66.49 | 62.73 | 63.87 | 44.58 | qfq | 1,347,363 | 86,162,168 | -2.28% |
| 2024-06-20 | 65.01 | 66.36 | 64.31 | 65.36 | 45.62 | qfq | 1,104,432 | 72,191,479 | 0.09% |
| 2024-06-19 | 67.74 | 67.88 | 64.94 | 65.30 | 45.58 | qfq | 1,056,016 | 69,435,209 | -3.67% |
| 2024-06-18 | 66.70 | 69.50 | 66.32 | 67.79 | 47.31 | qfq | 1,070,705 | 73,039,615 | 1.19% |
| 2024-06-17 | 65.51 | 68.65 | 64.84 | 66.99 | 46.76 | qfq | 1,354,330 | 90,644,242 | 1.82% |
| 2024-06-14 | 66.56 | 66.86 | 65.01 | 65.79 | 45.92 | qfq | 1,227,229 | 80,838,873 | -1.51% |
| 2024-06-13 | 65.20 | 69.07 | 65.10 | 66.80 | 46.62 | qfq | 1,482,025 | 99,026,871 | 2.22% |
| 2024-06-12 | 65.65 | 66.27 | 64.46 | 65.35 | 45.61 | qfq | 905,954 | 58,908,847 | -0.46% |
| 2024-06-11 | 63.73 | 65.78 | 62.27 | 65.65 | 45.82 | qfq | 1,213,325 | 77,925,781 | 3.34% |
| 2024-06-07 | 64.75 | 65.20 | 63.34 | 63.53 | 44.34 | qfq | 978,833 | 62,761,404 | -1.30% |
| 2024-06-06 | 68.68 | 69.41 | 64.14 | 64.37 | 44.93 | qfq | 1,589,906 | 104,903,715 | -6.70% |
| 2024-06-05 | 69.51 | 70.94 | 68.99 | 68.99 | 48.15 | qfq | 784,189 | 54,836,866 | -1.36% |
| 2024-06-04 | 68.70 | 70.11 | 67.50 | 69.94 | 48.81 | qfq | 1,344,528 | 92,285,300 | 1.97% |
| 2024-06-03 | 71.14 | 71.26 | 68.00 | 68.59 | 47.87 | qfq | 1,315,857 | 90,653,140 | -3.80% |
| 2024-05-31 | 70.60 | 72.50 | 70.60 | 71.30 | 49.76 | qfq | 1,136,839 | 81,419,476 | 0.64% |
| 2024-05-30 | 72.99 | 72.99 | 70.37 | 70.85 | 49.45 | qfq | 1,086,428 | 77,365,099 | -1.47% |
| 2024-05-29 | 70.90 | 75.33 | 70.90 | 71.91 | 50.19 | qfq | 1,792,005 | 132,018,214 | 1.68% |
| 2024-05-28 | 70.14 | 72.54 | 70.01 | 70.72 | 49.36 | qfq | 1,028,068 | 73,255,938 | 0.08% |
| 2024-05-27 | 69.50 | 71.27 | 67.17 | 70.66 | 49.32 | qfq | 1,428,812 | 99,172,386 | 1.20% |
| 2024-05-24 | 72.69 | 73.85 | 69.82 | 69.82 | 48.73 | qfq | 1,498,989 | 107,147,766 | -3.43% |
| 2024-05-23 | 74.50 | 74.97 | 72.01 | 72.30 | 50.46 | qfq | 1,495,227 | 109,275,119 | -3.78% |
| 2024-05-22 | 70.35 | 75.45 | 70.35 | 75.14 | 52.44 | qfq | 2,430,497 | 178,741,461 | 6.92% |
| 2024-05-21 | 71.30 | 71.39 | 69.89 | 70.28 | 49.05 | qfq | 788,853 | 55,501,986 | -1.25% |
| 2024-05-20 | 71.75 | 72.61 | 70.70 | 71.17 | 49.67 | qfq | 980,139 | 70,096,327 | -0.59% |
| 2024-05-17 | 70.51 | 71.90 | 69.75 | 71.59 | 49.97 | qfq | 1,000,863 | 70,887,738 | 0.79% |
| 2024-05-16 | 72.39 | 72.55 | 70.81 | 71.03 | 49.58 | qfq | 921,805 | 65,947,765 | -1.35% |
| 2024-05-15 | 74.79 | 76.98 | 71.82 | 72.00 | 50.25 | qfq | 1,227,273 | 90,348,659 | -1.50% |
| 2024-05-14 | 74.50 | 75.20 | 72.70 | 73.10 | 51.02 | qfq | 1,666,778 | 122,808,481 | -2.53% |
| 2024-05-13 | 73.18 | 76.99 | 73.01 | 75.00 | 52.35 | qfq | 1,785,724 | 134,579,677 | 0.83% |
| 2024-05-10 | 74.55 | 75.18 | 73.00 | 74.38 | 51.91 | qfq | 1,132,018 | 83,837,691 | -0.19% |
| 2024-05-09 | 71.60 | 76.50 | 71.60 | 74.52 | 52.01 | qfq | 2,259,926 | 168,608,261 | 4.44% |
| 2024-05-08 | 72.30 | 73.57 | 71.26 | 71.35 | 49.80 | qfq | 1,285,974 | 92,910,343 | -1.41% |
| 2024-05-07 | 72.00 | 72.77 | 71.08 | 72.37 | 50.51 | qfq | 1,194,122 | 86,067,520 | 0.58% |
| 2024-05-06 | 70.70 | 72.96 | 70.51 | 71.95 | 50.22 | qfq | 1,509,617 | 108,583,627 | 3.08% |
| 2024-04-30 | 70.86 | 70.90 | 69.62 | 69.80 | 48.72 | qfq | 1,480,224 | 103,929,736 | -0.44% |
| 2024-04-29 | 66.93 | 70.80 | 66.50 | 70.11 | 48.93 | qfq | 2,404,904 | 166,054,875 | 5.56% |
| 2024-04-26 | 64.50 | 66.59 | 63.36 | 66.42 | 46.36 | qfq | 1,733,799 | 113,565,483 | 2.42% |
| 2024-04-25 | 63.79 | 66.36 | 62.82 | 64.85 | 45.26 | qfq | 1,458,657 | 94,798,555 | 1.33% |
| 2024-04-24 | 64.11 | 64.76 | 63.16 | 64.00 | 44.67 | qfq | 1,374,002 | 87,686,982 | -0.73% |
| 2024-04-23 | 66.46 | 67.20 | 64.41 | 64.47 | 45.00 | qfq | 1,427,336 | 93,385,028 | -1.50% |
| 2024-04-22 | 64.02 | 66.81 | 63.89 | 65.45 | 45.68 | qfq | 1,266,362 | 83,106,398 | 1.39% |
| 2024-04-19 | 66.01 | 66.34 | 64.40 | 64.55 | 45.05 | qfq | 1,446,475 | 93,970,459 | -2.73% |
| 2024-04-18 | 67.38 | 68.19 | 65.60 | 66.36 | 46.32 | qfq | 1,571,209 | 105,294,043 | -1.67% |
| 2024-04-17 | 65.50 | 68.25 | 65.50 | 67.49 | 47.10 | qfq | 1,354,678 | 91,171,637 | 3.53% |
| 2024-04-16 | 69.46 | 69.70 | 65.14 | 65.19 | 45.50 | qfq | 1,819,692 | 120,933,538 | -5.92% |
| 2024-04-15 | 69.88 | 71.88 | 68.89 | 69.29 | 48.36 | qfq | 1,837,030 | 129,173,901 | -0.83% |
| 2024-04-12 | 73.70 | 73.76 | 69.61 | 69.87 | 48.77 | qfq | 1,896,102 | 134,705,087 | -4.81% |
| 2024-04-11 | 73.97 | 74.90 | 72.91 | 73.40 | 51.23 | qfq | 1,315,052 | 96,998,189 | -1.29% |
| 2024-04-10 | 77.20 | 77.20 | 73.79 | 74.36 | 51.90 | qfq | 1,361,036 | 101,951,702 | -3.59% |
| 2024-04-09 | 73.92 | 78.41 | 73.90 | 77.13 | 53.83 | qfq | 1,468,245 | 112,248,705 | 4.43% |
| 2024-04-08 | 78.02 | 78.43 | 73.66 | 73.86 | 51.55 | qfq | 1,495,176 | 112,824,710 | -5.50% |
| 2024-04-03 | 78.76 | 79.90 | 77.82 | 78.16 | 54.55 | qfq | 1,506,445 | 118,802,781 | -1.40% |
| 2024-04-02 | 79.74 | 80.78 | 77.86 | 79.27 | 55.33 | qfq | 1,960,667 | 155,005,938 | -0.58% |
| 2024-04-01 | 73.30 | 79.98 | 73.30 | 79.73 | 55.65 | qfq | 2,793,481 | 215,877,156 | 8.98% |
| 2024-03-29 | 72.40 | 74.31 | 72.36 | 73.16 | 51.06 | qfq | 1,165,883 | 85,546,018 | 0.41% |
| 2024-03-28 | 72.01 | 73.80 | 72.01 | 72.86 | 50.85 | qfq | 1,732,058 | 126,376,579 | 0.91% |
| 2024-03-27 | 76.86 | 76.88 | 72.13 | 72.20 | 50.39 | qfq | 1,957,264 | 144,955,868 | -6.14% |
| 2024-03-26 | 75.55 | 77.57 | 75.07 | 76.92 | 53.69 | qfq | 1,831,912 | 139,971,082 | 1.37% |
| 2024-03-25 | 79.15 | 80.20 | 75.88 | 75.88 | 52.96 | qfq | 2,414,438 | 186,988,784 | -4.91% |
| 2024-03-22 | 84.54 | 85.01 | 79.60 | 79.80 | 55.70 | qfq | 2,319,609 | 188,419,173 | -6.01% |
| 2024-03-21 | 87.55 | 88.38 | 84.80 | 84.90 | 59.26 | qfq | 1,930,464 | 165,659,549 | -3.38% |
| 2024-03-20 | 87.80 | 89.30 | 87.12 | 87.87 | 61.33 | qfq | 1,358,676 | 119,474,512 | 0.68% |
| 2024-03-19 | 89.30 | 90.68 | 87.20 | 87.28 | 60.92 | qfq | 1,482,362 | 131,761,457 | -2.31% |
| 2024-03-18 | 88.40 | 89.67 | 87.80 | 89.34 | 62.35 | qfq | 1,502,122 | 133,197,138 | 1.81% |
| 2024-03-15 | 88.03 | 89.35 | 86.84 | 87.75 | 61.25 | qfq | 1,418,309 | 124,429,468 | -1.03% |
| 2024-03-14 | 89.61 | 90.79 | 87.62 | 88.66 | 61.88 | qfq | 1,604,066 | 142,850,308 | -1.92% |
| 2024-03-13 | 90.23 | 91.88 | 89.54 | 90.40 | 63.09 | qfq | 1,763,853 | 159,537,607 | -0.18% |
| 2024-03-12 | 93.20 | 93.20 | 90.27 | 90.56 | 63.21 | qfq | 2,552,172 | 233,265,061 | -2.13% |
| 2024-03-11 | 87.83 | 93.88 | 87.83 | 92.53 | 64.58 | qfq | 4,217,494 | 382,761,108 | 5.85% |
| 2024-03-08 | 83.24 | 87.42 | 83.24 | 87.42 | 61.01 | qfq | 4,046,858 | 347,397,215 | 4.49% |
| 2024-03-07 | 86.70 | 87.50 | 83.50 | 83.66 | 58.39 | qfq | 1,988,257 | 168,948,154 | -3.83% |
| 2024-03-06 | 83.20 | 88.58 | 83.00 | 86.99 | 60.71 | qfq | 2,112,586 | 181,764,164 | 3.40% |
| 2024-03-05 | 86.81 | 86.81 | 83.69 | 84.13 | 58.72 | qfq | 1,666,137 | 140,722,440 | -3.19% |
| 2024-03-04 | 87.98 | 89.20 | 86.10 | 86.90 | 60.65 | qfq | 1,448,194 | 126,575,660 | -0.73% |
| 2024-03-01 | 87.12 | 88.20 | 85.49 | 87.54 | 61.10 | qfq | 1,523,720 | 132,584,495 | 0.75% |
| 2024-02-29 | 82.50 | 87.28 | 82.40 | 86.89 | 60.64 | qfq | 2,024,648 | 173,391,593 | 3.31% |
| 2024-02-28 | 89.70 | 93.92 | 84.11 | 84.11 | 58.70 | qfq | 3,133,442 | 282,610,100 | -5.20% |
| 2024-02-27 | 85.94 | 88.72 | 85.01 | 88.72 | 61.92 | qfq | 1,771,374 | 154,086,354 | 2.74% |
| 2024-02-26 | 86.50 | 88.00 | 84.60 | 86.35 | 60.27 | qfq | 2,028,819 | 175,255,673 | -1.31% |
| 2024-02-23 | 85.90 | 87.80 | 85.52 | 87.50 | 61.07 | qfq | 2,260,684 | 196,087,841 | 2.70% |
| 2024-02-22 | 83.47 | 87.85 | 83.25 | 85.20 | 59.47 | qfq | 1,531,736 | 129,921,758 | 0.40% |
| 2024-02-21 | 82.03 | 86.88 | 81.03 | 84.86 | 59.23 | qfq | 2,196,895 | 186,183,798 | 2.90% |
| 2024-02-20 | 82.87 | 83.00 | 80.08 | 82.47 | 57.56 | qfq | 1,590,483 | 129,604,839 | -0.60% |
| 2024-02-19 | 84.73 | 84.73 | 82.05 | 82.97 | 57.91 | qfq | 1,718,040 | 143,047,478 | -3.35% |
| 2024-02-08 | 83.98 | 87.78 | 81.31 | 85.85 | 59.92 | qfq | 2,284,169 | 194,452,418 | 3.19% |
| 2024-02-07 | 79.98 | 86.65 | 79.98 | 83.20 | 58.07 | qfq | 2,781,459 | 231,952,946 | 3.24% |
| 2024-02-06 | 70.80 | 80.88 | 68.81 | 80.59 | 56.25 | qfq | 2,565,612 | 190,843,146 | 11.17% |
| 2024-02-05 | 75.00 | 75.54 | 67.07 | 72.49 | 50.59 | qfq | 2,312,412 | 165,599,859 | -5.86% |
| 2024-02-02 | 80.90 | 81.07 | 72.78 | 77.00 | 53.74 | qfq | 2,336,342 | 180,162,493 | -3.56% |
| 2024-02-01 | 80.40 | 83.69 | 79.50 | 79.84 | 55.72 | qfq | 2,045,346 | 166,886,462 | -0.94% |
| 2024-01-31 | 86.60 | 86.85 | 80.52 | 80.60 | 56.25 | qfq | 2,049,419 | 171,169,316 | -6.77% |
| 2024-01-30 | 90.39 | 91.65 | 85.80 | 86.45 | 60.34 | qfq | 2,162,876 | 190,179,255 | -6.26% |
| 2024-01-29 | 97.51 | 102.60 | 92.13 | 92.22 | 64.36 | qfq | 2,588,246 | 251,826,410 | -3.14% |
| 2024-01-26 | 97.20 | 99.09 | 95.21 | 95.21 | 66.45 | qfq | 1,561,310 | 151,601,930 | -2.86% |
| 2024-01-25 | 98.00 | 98.30 | 94.60 | 98.01 | 68.41 | qfq | 1,956,415 | 188,613,778 | 0.01% |
| 2024-01-24 | 101.00 | 101.94 | 94.35 | 98.00 | 68.40 | qfq | 1,876,601 | 182,156,169 | -2.52% |
| 2024-01-23 | 99.99 | 104.56 | 98.18 | 100.53 | 70.16 | qfq | 1,657,681 | 168,091,612 | 0.33% |
| 2024-01-22 | 105.12 | 105.74 | 99.50 | 100.20 | 69.93 | qfq | 1,745,287 | 179,557,165 | -5.72% |
| 2024-01-19 | 114.10 | 115.94 | 105.21 | 106.28 | 74.18 | qfq | 2,518,418 | 274,510,129 | -6.47% |
| 2024-01-18 | 114.50 | 117.06 | 108.83 | 113.63 | 79.31 | qfq | 2,516,325 | 285,189,988 | -2.17% |
| 2024-01-17 | 121.00 | 121.00 | 116.15 | 116.15 | 81.07 | qfq | 1,357,529 | 160,393,729 | -5.03% |
| 2024-01-16 | 121.41 | 124.18 | 118.01 | 122.30 | 85.36 | qfq | 1,787,898 | 216,484,263 | -0.16% |
| 2024-01-15 | 124.00 | 125.80 | 120.18 | 122.50 | 85.50 | qfq | 1,835,829 | 225,597,505 | -2.78% |
| 2024-01-12 | 126.20 | 132.47 | 125.51 | 126.00 | 87.94 | qfq | 2,765,192 | 358,128,160 | -1.11% |
| 2024-01-11 | 123.58 | 129.99 | 123.08 | 127.41 | 88.93 | qfq | 2,725,514 | 345,445,934 | 2.81% |
| 2024-01-10 | 117.03 | 128.80 | 116.30 | 123.93 | 86.50 | qfq | 2,997,527 | 371,143,698 | 4.44% |
| 2024-01-09 | 119.67 | 123.12 | 113.02 | 118.66 | 82.82 | qfq | 2,221,804 | 261,729,797 | -1.92% |
| 2024-01-08 | 120.10 | 124.00 | 117.85 | 120.98 | 84.44 | qfq | 1,236,006 | 150,319,596 | -0.10% |
| 2024-01-05 | 121.78 | 126.20 | 120.13 | 121.10 | 84.52 | qfq | 1,725,870 | 212,558,871 | -2.41% |
| 2024-01-04 | 120.10 | 125.55 | 117.50 | 124.09 | 86.61 | qfq | 2,133,402 | 260,354,999 | 3.05% |
| 2024-01-03 | 119.60 | 123.58 | 119.02 | 120.42 | 84.05 | qfq | 1,349,328 | 163,156,307 | 0.48% |
| 2024-01-02 | 123.25 | 123.31 | 119.60 | 119.84 | 83.64 | qfq | 1,401,390 | 169,628,544 | -2.08% |
| 2023-12-29 | 126.90 | 128.00 | 122.01 | 122.38 | 85.42 | qfq | 2,515,160 | 312,162,789 | -4.41% |
| 2023-12-28 | 118.15 | 129.65 | 116.90 | 128.03 | 89.36 | qfq | 3,685,483 | 459,910,610 | 8.36% |
| 2023-12-27 | 122.18 | 123.34 | 116.71 | 118.15 | 82.46 | qfq | 2,258,133 | 268,215,999 | -4.21% |
| 2023-12-26 | 121.01 | 128.47 | 120.08 | 123.34 | 86.09 | qfq | 2,346,062 | 291,502,484 | 1.33% |
| 2023-12-25 | 118.64 | 124.68 | 117.00 | 121.72 | 84.95 | qfq | 2,377,636 | 289,303,272 | 1.35% |
| 2023-12-22 | 109.50 | 123.94 | 108.81 | 120.10 | 83.82 | qfq | 3,539,374 | 415,782,707 | 8.41% |
| 2023-12-21 | 102.99 | 113.58 | 102.71 | 110.78 | 77.32 | qfq | 2,234,342 | 243,432,430 | 6.07% |
| 2023-12-20 | 104.19 | 105.60 | 103.68 | 104.44 | 72.89 | qfq | 756,775 | 79,162,800 | 0.47% |
| 2023-12-19 | 102.49 | 106.15 | 101.11 | 103.95 | 72.55 | qfq | 845,859 | 88,059,397 | 1.42% |
| 2023-12-18 | 104.92 | 105.45 | 102.30 | 102.49 | 71.53 | qfq | 904,187 | 93,506,342 | -2.85% |
| 2023-12-15 | 104.90 | 108.60 | 104.81 | 105.50 | 73.63 | qfq | 1,252,333 | 133,256,833 | 1.44% |
| 2023-12-14 | 106.90 | 107.73 | 103.80 | 104.00 | 72.59 | qfq | 858,625 | 90,314,829 | -1.47% |
| 2023-12-13 | 109.60 | 109.60 | 104.56 | 105.55 | 73.67 | qfq | 1,124,867 | 119,908,534 | -3.87% |
| 2023-12-12 | 112.05 | 112.26 | 109.03 | 109.80 | 76.63 | qfq | 850,647 | 93,605,333 | -2.03% |
| 2023-12-11 | 111.94 | 112.49 | 108.60 | 112.08 | 78.23 | qfq | 1,088,357 | 120,345,111 | -0.36% |
| 2023-12-08 | 111.99 | 115.51 | 111.10 | 112.49 | 78.51 | qfq | 2,617,045 | 298,218,584 | 1.62% |
| 2023-12-07 | 113.01 | 113.01 | 108.97 | 110.70 | 77.26 | qfq | 1,234,262 | 136,109,054 | -2.04% |
| 2023-12-06 | 109.63 | 114.99 | 109.50 | 113.01 | 78.88 | qfq | 1,541,020 | 174,380,845 | 3.08% |
| 2023-12-05 | 113.99 | 114.92 | 109.31 | 109.63 | 76.52 | qfq | 1,209,784 | 135,610,676 | -3.93% |
| 2023-12-04 | 118.00 | 118.29 | 114.00 | 114.11 | 79.64 | qfq | 1,312,583 | 151,726,749 | -3.06% |
| 2023-12-01 | 119.87 | 119.87 | 117.39 | 117.71 | 82.16 | qfq | 492,116 | 58,160,908 | -1.08% |
| 2023-11-30 | 119.92 | 120.58 | 116.16 | 119.00 | 83.06 | qfq | 1,031,335 | 122,007,485 | 0.36% |
| 2023-11-29 | 121.01 | 122.00 | 118.20 | 118.57 | 82.76 | qfq | 790,502 | 94,542,055 | -2.33% |
| 2023-11-28 | 121.03 | 122.20 | 119.08 | 121.40 | 84.73 | qfq | 888,550 | 107,169,412 | -0.25% |
| 2023-11-27 | 122.79 | 122.99 | 120.36 | 121.70 | 84.94 | qfq | 667,199 | 81,136,325 | 0.41% |
| 2023-11-24 | 122.63 | 123.70 | 121.01 | 121.20 | 84.59 | qfq | 589,972 | 71,756,716 | -2.03% |
| 2023-11-23 | 123.43 | 124.80 | 122.51 | 123.71 | 86.34 | qfq | 586,368 | 72,444,326 | 0.06% |
| 2023-11-22 | 125.49 | 126.49 | 123.58 | 123.63 | 86.29 | qfq | 625,724 | 77,985,174 | -1.83% |
| 2023-11-21 | 127.50 | 128.40 | 125.68 | 125.94 | 87.90 | qfq | 802,888 | 101,682,964 | -1.42% |
| 2023-11-20 | 127.78 | 128.76 | 125.41 | 127.76 | 89.17 | qfq | 888,348 | 112,888,103 | 0.39% |
| 2023-11-17 | 126.47 | 127.80 | 125.01 | 127.26 | 88.82 | qfq | 817,806 | 103,544,432 | 0.90% |
| 2023-11-16 | 131.00 | 131.64 | 126.11 | 126.12 | 88.03 | qfq | 1,529,402 | 196,243,939 | -4.28% |
| 2023-11-15 | 130.24 | 136.70 | 130.20 | 131.76 | 91.96 | qfq | 2,658,194 | 354,401,525 | 3.51% |
| 2023-11-14 | 128.14 | 130.59 | 126.00 | 127.29 | 88.84 | qfq | 1,012,687 | 129,392,741 | -0.86% |
| 2023-11-13 | 129.60 | 129.67 | 126.60 | 128.39 | 89.61 | qfq | 795,458 | 101,921,832 | 0.63% |
| 2023-11-10 | 128.84 | 128.99 | 126.01 | 127.58 | 89.04 | qfq | 796,884 | 101,215,154 | -1.42% |
| 2023-11-09 | 128.17 | 133.73 | 127.89 | 129.42 | 90.33 | qfq | 1,808,931 | 236,993,597 | 1.35% |
| 2023-11-08 | 129.51 | 131.20 | 126.60 | 127.70 | 89.13 | qfq | 1,134,943 | 146,404,781 | -0.68% |
| 2023-11-07 | 128.19 | 130.78 | 126.25 | 128.58 | 89.74 | qfq | 1,222,102 | 157,672,354 | 0.56% |
| 2023-11-06 | 120.23 | 128.40 | 120.00 | 127.87 | 89.25 | qfq | 1,733,308 | 218,985,369 | 6.56% |
| 2023-11-03 | 116.98 | 121.43 | 116.91 | 120.00 | 83.75 | qfq | 1,013,289 | 121,287,421 | 2.37% |
| 2023-11-02 | 120.98 | 120.98 | 117.22 | 117.22 | 81.81 | qfq | 665,543 | 78,958,928 | -2.92% |
| 2023-11-01 | 122.00 | 124.17 | 119.55 | 120.75 | 84.28 | qfq | 910,617 | 110,646,328 | -1.26% |
| 2023-10-31 | 121.96 | 123.80 | 117.52 | 122.29 | 85.35 | qfq | 1,474,470 | 177,163,288 | 0.60% |
| 2023-10-30 | 119.75 | 122.46 | 116.70 | 121.56 | 84.84 | qfq | 1,385,839 | 164,776,863 | 0.30% |
| 2023-10-27 | 118.00 | 122.80 | 115.04 | 121.20 | 84.59 | qfq | 1,416,852 | 168,188,929 | 1.72% |
| 2023-10-26 | 127.00 | 127.00 | 114.44 | 119.15 | 83.16 | qfq | 1,812,303 | 218,018,902 | -6.89% |
| 2023-10-25 | 130.17 | 132.75 | 127.10 | 127.97 | 89.32 | qfq | 1,116,473 | 144,603,623 | -2.30% |
| 2023-10-24 | 130.99 | 132.20 | 127.68 | 130.98 | 91.42 | qfq | 953,610 | 124,404,501 | 1.04% |
| 2023-10-23 | 134.29 | 135.02 | 128.99 | 129.63 | 90.48 | qfq | 1,281,577 | 169,106,720 | -4.92% |
| 2023-10-20 | 130.99 | 137.17 | 130.30 | 136.34 | 95.16 | qfq | 2,030,256 | 272,764,355 | 2.82% |
| 2023-10-19 | 127.50 | 134.50 | 126.81 | 132.60 | 92.55 | qfq | 1,877,114 | 245,360,528 | 2.87% |
| 2023-10-18 | 127.95 | 129.88 | 125.55 | 128.90 | 89.97 | qfq | 1,238,048 | 158,072,695 | 0.26% |
| 2023-10-17 | 125.01 | 130.80 | 124.00 | 128.56 | 89.73 | qfq | 1,603,556 | 206,207,109 | 2.19% |
| 2023-10-16 | 125.14 | 127.26 | 122.79 | 125.80 | 87.80 | qfq | 1,068,758 | 133,479,036 | 0.54% |
| 2023-10-13 | 128.96 | 128.96 | 123.23 | 125.12 | 87.33 | qfq | 1,157,072 | 144,894,799 | -3.09% |
| 2023-10-12 | 124.52 | 130.48 | 123.88 | 129.11 | 90.11 | qfq | 1,614,777 | 205,810,199 | 4.39% |
| 2023-10-11 | 123.00 | 127.29 | 122.99 | 123.68 | 86.32 | qfq | 1,245,403 | 155,794,239 | 1.10% |
| 2023-10-10 | 124.90 | 124.90 | 121.52 | 122.33 | 85.38 | qfq | 890,787 | 109,231,268 | -1.44% |
| 2023-10-09 | 126.47 | 126.87 | 124.03 | 124.12 | 86.63 | qfq | 734,886 | 91,740,136 | -2.19% |
| 2023-09-28 | 128.21 | 129.70 | 126.27 | 126.90 | 88.57 | qfq | 1,063,569 | 135,957,567 | -1.00% |
| 2023-09-27 | 125.03 | 131.68 | 125.03 | 128.18 | 89.46 | qfq | 1,761,264 | 227,379,219 | 1.49% |
| 2023-09-26 | 124.78 | 129.00 | 124.73 | 126.30 | 88.15 | qfq | 1,562,404 | 198,805,536 | 1.04% |
| 2023-09-25 | 123.43 | 126.96 | 122.30 | 125.00 | 87.24 | qfq | 1,015,242 | 126,192,345 | 0.42% |
| 2023-09-22 | 122.50 | 124.66 | 122.00 | 124.48 | 86.88 | qfq | 1,127,497 | 139,356,003 | 1.23% |
| 2023-09-21 | 123.06 | 124.49 | 121.38 | 122.97 | 85.83 | qfq | 712,816 | 87,580,054 | -0.77% |
| 2023-09-20 | 124.00 | 125.85 | 123.24 | 123.93 | 86.50 | qfq | 624,241 | 77,659,617 | 0.20% |
| 2023-09-19 | 126.30 | 127.12 | 123.33 | 123.68 | 86.32 | qfq | 593,406 | 73,948,497 | -2.14% |
| 2023-09-18 | 124.30 | 128.46 | 123.17 | 126.38 | 88.21 | qfq | 1,020,003 | 129,065,870 | 0.43% |
| 2023-09-15 | 124.58 | 125.84 | 122.18 | 125.84 | 87.83 | qfq | 835,824 | 103,510,501 | 1.19% |
| 2023-09-14 | 124.50 | 126.35 | 123.38 | 124.36 | 86.80 | qfq | 656,379 | 81,596,170 | -1.60% |
| 2023-09-13 | 127.94 | 128.48 | 124.00 | 126.38 | 88.21 | qfq | 846,405 | 106,371,594 | -0.34% |
| 2023-09-12 | 127.63 | 128.52 | 125.10 | 126.81 | 88.51 | qfq | 849,531 | 107,809,180 | -0.54% |
| 2023-09-11 | 123.96 | 128.48 | 121.00 | 127.50 | 88.99 | qfq | 1,449,120 | 181,818,194 | 3.36% |
| 2023-09-08 | 126.02 | 127.02 | 122.57 | 123.35 | 86.09 | qfq | 1,296,057 | 160,342,285 | -2.89% |
| 2023-09-07 | 132.82 | 133.58 | 126.70 | 127.02 | 88.65 | qfq | 1,505,297 | 195,452,334 | -4.41% |
| 2023-09-06 | 132.01 | 133.51 | 130.50 | 132.88 | 92.74 | qfq | 959,121 | 126,822,919 | -0.37% |
| 2023-09-05 | 132.00 | 133.37 | 129.64 | 133.37 | 93.09 | qfq | 1,574,453 | 207,312,499 | 0.91% |
| 2023-09-04 | 131.78 | 133.02 | 130.53 | 132.17 | 92.25 | qfq | 1,032,419 | 136,194,196 | 0.51% |
| 2023-09-01 | 134.88 | 137.00 | 131.30 | 131.50 | 91.78 | qfq | 1,620,627 | 214,758,279 | -3.25% |
| 2023-08-31 | 141.00 | 141.00 | 135.83 | 135.92 | 94.87 | qfq | 3,152,478 | 432,837,277 | -12.88% |
| 2023-08-30 | 152.15 | 157.50 | 151.60 | 156.01 | 108.89 | qfq | 1,463,706 | 226,942,076 | 2.30% |
| 2023-08-29 | 145.78 | 152.66 | 145.10 | 152.50 | 106.44 | qfq | 1,528,216 | 229,460,793 | 4.31% |
| 2023-08-28 | 159.00 | 159.00 | 146.00 | 146.20 | 102.04 | qfq | 1,758,912 | 263,353,920 | 1.11% |
| 2023-08-25 | 148.07 | 148.94 | 144.00 | 144.59 | 100.92 | qfq | 1,553,087 | 226,258,026 | -3.26% |
| 2023-08-24 | 141.21 | 158.80 | 141.21 | 149.46 | 104.32 | qfq | 2,442,861 | 368,830,476 | 6.64% |
| 2023-08-23 | 146.11 | 146.11 | 140.00 | 140.15 | 97.82 | qfq | 895,736 | 126,923,531 | -4.03% |
| 2023-08-22 | 144.44 | 146.61 | 141.01 | 146.03 | 101.92 | qfq | 1,187,367 | 170,876,066 | 1.09% |
| 2023-08-21 | 147.96 | 148.44 | 144.00 | 144.45 | 100.82 | qfq | 1,154,227 | 168,372,957 | -3.16% |
| 2023-08-18 | 152.72 | 154.49 | 148.19 | 149.16 | 104.11 | qfq | 1,080,405 | 163,654,546 | -2.04% |
| 2023-08-17 | 151.38 | 153.00 | 146.61 | 152.27 | 106.28 | qfq | 1,061,906 | 159,430,547 | 1.29% |
| 2023-08-16 | 150.95 | 154.00 | 148.70 | 150.33 | 104.92 | qfq | 929,747 | 140,309,693 | 0.21% |
| 2023-08-15 | 155.69 | 156.40 | 148.00 | 150.01 | 104.70 | qfq | 1,442,874 | 217,992,715 | -3.23% |
| 2023-08-14 | 158.00 | 161.45 | 151.98 | 155.01 | 108.19 | qfq | 1,373,713 | 212,675,838 | -3.05% |
| 2023-08-11 | 165.85 | 166.45 | 159.38 | 159.89 | 111.60 | qfq | 1,372,590 | 223,484,172 | -3.94% |
| 2023-08-10 | 164.00 | 171.19 | 163.00 | 166.45 | 116.17 | qfq | 2,083,342 | 349,446,031 | 2.50% |
| 2023-08-09 | 156.53 | 165.95 | 156.01 | 162.39 | 113.34 | qfq | 1,349,848 | 218,908,752 | 2.36% |
| 2023-08-08 | 166.14 | 167.00 | 157.69 | 158.65 | 110.73 | qfq | 1,474,330 | 237,483,423 | -2.88% |
| 2023-08-07 | 168.00 | 168.05 | 162.69 | 163.36 | 114.02 | qfq | 1,216,975 | 199,949,105 | -2.81% |
| 2023-08-04 | 170.74 | 171.63 | 166.61 | 168.08 | 117.31 | qfq | 1,412,734 | 237,831,410 | -0.95% |
| 2023-08-03 | 167.30 | 173.50 | 166.92 | 169.70 | 118.44 | qfq | 1,281,452 | 217,578,703 | 0.71% |
| 2023-08-02 | 166.99 | 170.49 | 166.07 | 168.50 | 117.60 | qfq | 792,295 | 133,444,934 | 1.09% |
| 2023-08-01 | 171.60 | 171.60 | 166.08 | 166.69 | 116.34 | qfq | 1,142,494 | 192,146,563 | -3.19% |
| 2023-07-31 | 165.60 | 175.00 | 165.60 | 172.18 | 120.17 | qfq | 1,191,676 | 204,841,150 | 2.31% |
| 2023-07-28 | 163.25 | 168.76 | 161.10 | 168.30 | 117.46 | qfq | 1,049,799 | 173,696,831 | 2.07% |
| 2023-07-27 | 169.66 | 171.30 | 164.00 | 164.89 | 115.08 | qfq | 1,124,133 | 187,657,957 | -2.27% |
| 2023-07-26 | 168.88 | 172.83 | 167.00 | 168.72 | 117.76 | qfq | 872,907 | 148,004,186 | -1.06% |
| 2023-07-25 | 169.22 | 172.53 | 168.38 | 170.52 | 119.01 | qfq | 1,149,660 | 195,755,925 | 2.05% |
| 2023-07-24 | 171.80 | 174.13 | 165.49 | 167.09 | 116.62 | qfq | 1,204,817 | 203,058,469 | -3.16% |
| 2023-07-21 | 175.10 | 175.10 | 170.80 | 172.55 | 120.43 | qfq | 809,394 | 139,634,087 | -1.46% |
| 2023-07-20 | 175.58 | 179.80 | 174.40 | 175.10 | 122.21 | qfq | 1,074,721 | 190,501,679 | 0.39% |
| 2023-07-19 | 177.66 | 178.33 | 173.10 | 174.42 | 121.74 | qfq | 897,858 | 156,946,728 | -1.82% |
| 2023-07-18 | 179.79 | 180.28 | 176.32 | 177.65 | 123.99 | qfq | 985,988 | 175,650,428 | -0.08% |