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
三孚新科688359.SH
最近收盘价132.282026-07-17
最近交易日2026-07-17
成交量（股）5,936,897
成交额（元）823,519,236
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 148.78 | 151.00 | 129.14 | 132.28 | 132.28 | qfq | 5,936,897 | 823,519,236 | -12.40% |
| 2026-07-16 | 167.00 | 170.78 | 148.50 | 151.00 | 151.00 | qfq | 6,171,345 | 979,467,312 | -10.12% |
| 2026-07-15 | 199.95 | 199.95 | 162.00 | 168.00 | 168.00 | qfq | 9,759,989 | 1,700,698,576 | -14.30% |
| 2026-07-14 | 182.99 | 197.00 | 180.00 | 196.03 | 196.03 | qfq | 5,511,153 | 1,042,783,092 | 7.66% |
| 2026-07-13 | 193.89 | 204.31 | 180.00 | 182.08 | 182.08 | qfq | 5,445,760 | 1,052,823,386 | -4.22% |
| 2026-07-10 | 200.06 | 213.68 | 190.00 | 190.10 | 190.10 | qfq | 5,764,547 | 1,175,582,179 | -1.94% |
| 2026-07-09 | 192.37 | 195.00 | 182.00 | 193.87 | 193.87 | qfq | 3,787,996 | 716,725,598 | 4.29% |
| 2026-07-08 | 181.20 | 195.00 | 174.48 | 185.90 | 185.90 | qfq | 6,120,724 | 1,142,237,653 | 3.60% |
| 2026-07-07 | 188.67 | 191.12 | 175.00 | 179.44 | 179.44 | qfq | 5,379,553 | 972,550,503 | -5.00% |
| 2026-07-06 | 201.40 | 215.00 | 187.61 | 188.89 | 188.89 | qfq | 6,329,867 | 1,263,622,582 | -4.34% |
| 2026-07-03 | 200.01 | 210.00 | 193.13 | 197.46 | 197.46 | qfq | 4,097,671 | 831,474,793 | -2.15% |
| 2026-07-02 | 196.00 | 215.02 | 186.00 | 201.80 | 201.80 | qfq | 5,416,626 | 1,093,498,888 | -5.48% |
| 2026-07-01 | 205.98 | 218.00 | 200.00 | 213.50 | 213.50 | qfq | 7,236,655 | 1,532,490,506 | 7.59% |
| 2026-06-30 | 193.55 | 198.88 | 184.00 | 198.44 | 198.44 | qfq | 5,608,319 | 1,076,657,732 | 3.33% |
| 2026-06-29 | 189.93 | 201.69 | 177.77 | 192.04 | 192.04 | qfq | 7,635,360 | 1,449,304,429 | 1.82% |
| 2026-06-26 | 177.00 | 195.88 | 173.80 | 188.61 | 188.61 | qfq | 6,768,139 | 1,271,601,009 | 9.42% |
| 2026-06-25 | 166.82 | 175.00 | 164.21 | 172.38 | 172.38 | qfq | 3,706,292 | 629,189,079 | 6.43% |
| 2026-06-24 | 159.31 | 162.87 | 155.00 | 161.97 | 161.97 | qfq | 3,236,457 | 519,006,614 | 0.60% |
| 2026-06-23 | 168.03 | 168.03 | 159.00 | 161.00 | 161.00 | qfq | 3,641,369 | 593,268,319 | -5.34% |
| 2026-06-22 | 179.87 | 180.34 | 164.83 | 170.08 | 170.08 | qfq | 4,643,825 | 789,922,083 | -3.06% |
| 2026-06-18 | 171.00 | 177.80 | 165.00 | 175.44 | 175.44 | qfq | 4,280,081 | 743,677,573 | -0.32% |
| 2026-06-17 | 171.00 | 178.47 | 168.00 | 176.00 | 176.00 | qfq | 5,297,546 | 923,450,802 | 1.67% |
| 2026-06-16 | 159.87 | 182.00 | 154.00 | 173.11 | 173.11 | qfq | 7,364,319 | 1,226,385,802 | 11.05% |
| 2026-06-15 | 142.46 | 155.89 | 141.00 | 155.88 | 155.88 | qfq | 6,178,337 | 927,894,522 | 11.79% |
| 2026-06-12 | 150.00 | 154.55 | 135.00 | 139.44 | 139.44 | qfq | 6,136,739 | 881,457,292 | -4.07% |
| 2026-06-11 | 142.77 | 149.28 | 139.18 | 145.36 | 145.36 | qfq | 4,050,198 | 584,387,116 | 0.68% |
| 2026-06-10 | 140.85 | 146.30 | 139.15 | 144.38 | 144.38 | qfq | 3,977,549 | 566,241,382 | 1.55% |
| 2026-06-09 | 138.50 | 142.50 | 134.06 | 142.18 | 142.18 | qfq | 4,479,581 | 622,633,532 | 6.41% |
| 2026-06-08 | 128.00 | 140.00 | 127.06 | 133.62 | 133.62 | qfq | 5,509,591 | 740,932,051 | -1.10% |
| 2026-06-05 | 136.22 | 141.32 | 133.80 | 135.10 | 135.10 | qfq | 4,418,699 | 602,830,682 | -2.14% |
| 2026-06-04 | 120.96 | 139.20 | 120.96 | 138.05 | 138.05 | qfq | 5,683,832 | 743,532,379 | 14.13% |
| 2026-06-03 | 129.12 | 131.80 | 118.98 | 120.96 | 120.96 | qfq | 6,722,262 | 830,402,456 | -6.32% |
| 2026-06-02 | 133.83 | 135.43 | 123.03 | 129.12 | 129.12 | qfq | 5,168,486 | 663,567,735 | -3.63% |
| 2026-06-01 | 135.79 | 139.48 | 131.50 | 133.99 | 133.99 | qfq | 3,956,912 | 535,907,230 | 0.04% |
| 2026-05-29 | 136.78 | 141.78 | 132.18 | 133.93 | 133.93 | qfq | 3,983,135 | 544,786,419 | -0.13% |
| 2026-05-28 | 137.64 | 138.92 | 131.87 | 134.10 | 134.10 | qfq | 3,547,267 | 479,535,962 | -3.00% |
| 2026-05-27 | 143.41 | 143.50 | 137.01 | 138.25 | 138.25 | qfq | 3,261,604 | 451,894,994 | -2.56% |
| 2026-05-26 | 144.60 | 144.60 | 138.48 | 141.88 | 141.88 | qfq | 3,476,059 | 489,235,580 | -2.07% |
| 2026-05-25 | 140.00 | 146.00 | 134.69 | 144.88 | 144.88 | qfq | 4,828,289 | 687,671,890 | 6.02% |
| 2026-05-22 | 123.48 | 138.50 | 123.48 | 136.65 | 136.65 | qfq | 5,577,407 | 739,019,103 | 10.67% |
| 2026-05-21 | 140.00 | 143.00 | 122.90 | 123.48 | 123.48 | qfq | 6,275,817 | 818,634,831 | -8.32% |
| 2026-05-20 | 137.80 | 137.82 | 129.50 | 134.69 | 134.69 | qfq | 4,668,945 | 617,832,288 | -0.96% |
| 2026-05-19 | 132.52 | 138.93 | 131.20 | 136.00 | 136.00 | qfq | 6,929,407 | 937,635,916 | 3.13% |
| 2026-05-18 | 122.53 | 132.00 | 120.53 | 131.87 | 131.87 | qfq | 4,622,658 | 590,110,052 | 7.77% |
| 2026-05-15 | 123.45 | 128.00 | 120.08 | 122.36 | 122.36 | qfq | 4,366,969 | 536,489,029 | -1.56% |
| 2026-05-14 | 117.16 | 129.53 | 117.16 | 124.30 | 124.30 | qfq | 7,236,946 | 895,440,005 | 5.08% |
| 2026-05-13 | 113.80 | 119.80 | 113.80 | 118.29 | 118.29 | qfq | 4,933,998 | 578,733,771 | 2.38% |
| 2026-05-12 | 114.00 | 117.00 | 112.80 | 115.54 | 115.54 | qfq | 3,586,538 | 411,986,260 | 0.73% |
| 2026-05-11 | 112.00 | 118.46 | 110.12 | 114.70 | 114.70 | qfq | 5,521,347 | 631,871,039 | 4.16% |
| 2026-05-08 | 107.61 | 112.29 | 107.61 | 110.12 | 110.12 | qfq | 3,628,088 | 400,106,319 | 2.36% |
| 2026-05-07 | 103.99 | 109.00 | 103.00 | 107.58 | 107.58 | qfq | 4,451,577 | 470,693,475 | 3.84% |
| 2026-05-06 | 100.60 | 104.48 | 99.05 | 103.60 | 103.60 | qfq | 5,132,430 | 524,831,644 | 4.13% |
| 2026-04-30 | 97.85 | 99.88 | 95.13 | 99.49 | 99.49 | qfq | 3,885,610 | 379,061,598 | 2.48% |
| 2026-04-29 | 94.58 | 98.48 | 94.00 | 97.08 | 97.08 | qfq | 3,281,588 | 318,013,984 | 1.62% |
| 2026-04-28 | 97.10 | 99.49 | 93.71 | 95.53 | 95.53 | qfq | 3,758,534 | 360,032,211 | -1.11% |
| 2026-04-27 | 94.64 | 98.93 | 93.62 | 96.60 | 96.60 | qfq | 4,176,781 | 405,047,994 | 2.58% |
| 2026-04-24 | 94.25 | 95.88 | 90.40 | 94.17 | 94.17 | qfq | 3,989,208 | 370,422,607 | -1.07% |
| 2026-04-23 | 97.50 | 97.50 | 91.80 | 95.19 | 95.19 | qfq | 4,209,919 | 399,113,856 | -2.47% |
| 2026-04-22 | 95.90 | 100.77 | 94.61 | 97.60 | 97.60 | qfq | 5,426,899 | 534,033,125 | 2.08% |
| 2026-04-21 | 97.99 | 98.19 | 94.60 | 95.61 | 95.61 | qfq | 4,721,557 | 454,634,169 | -1.27% |
| 2026-04-20 | 100.00 | 100.46 | 89.61 | 96.84 | 96.84 | qfq | 7,643,668 | 728,018,220 | -3.64% |
| 2026-04-17 | 96.50 | 103.79 | 93.60 | 100.50 | 100.50 | qfq | 8,278,221 | 817,805,556 | 4.16% |
| 2026-04-16 | 92.97 | 97.50 | 90.30 | 96.49 | 96.49 | qfq | 5,571,084 | 526,516,238 | 5.11% |
| 2026-04-15 | 90.36 | 93.52 | 90.28 | 91.80 | 91.80 | qfq | 4,416,969 | 407,001,101 | 1.63% |
| 2026-04-14 | 91.00 | 91.14 | 88.00 | 90.33 | 90.33 | qfq | 4,254,914 | 383,172,176 | 1.55% |
| 2026-04-13 | 82.58 | 90.50 | 82.58 | 88.95 | 88.95 | qfq | 5,540,608 | 486,200,204 | 6.53% |
| 2026-04-10 | 80.25 | 85.49 | 80.25 | 83.50 | 83.50 | qfq | 3,610,442 | 300,466,593 | 3.89% |
| 2026-04-09 | 79.00 | 81.08 | 77.80 | 80.37 | 80.37 | qfq | 2,477,512 | 197,843,309 | 1.57% |
| 2026-04-08 | 79.00 | 79.60 | 78.08 | 79.13 | 79.13 | qfq | 2,487,682 | 196,337,457 | 3.24% |
| 2026-04-07 | 75.50 | 78.71 | 74.83 | 76.65 | 76.65 | qfq | 2,187,086 | 169,199,609 | 2.89% |
| 2026-04-03 | 74.80 | 76.89 | 74.00 | 74.50 | 74.50 | qfq | 1,312,920 | 98,365,207 | -0.40% |
| 2026-04-02 | 77.24 | 79.00 | 73.86 | 74.80 | 74.80 | qfq | 2,184,321 | 167,262,806 | -3.15% |
| 2026-04-01 | 78.47 | 79.30 | 76.00 | 77.23 | 77.23 | qfq | 2,075,055 | 160,405,684 | 0.60% |
| 2026-03-31 | 78.00 | 79.50 | 76.60 | 76.77 | 76.77 | qfq | 1,156,859 | 90,125,258 | -2.48% |
| 2026-03-30 | 76.90 | 79.03 | 76.02 | 78.72 | 78.72 | qfq | 1,896,296 | 147,382,745 | 0.66% |
| 2026-03-27 | 74.18 | 79.87 | 74.18 | 78.20 | 78.20 | qfq | 2,411,806 | 187,908,720 | 2.52% |
| 2026-03-26 | 78.80 | 79.20 | 75.82 | 76.28 | 76.28 | qfq | 1,327,039 | 102,591,352 | -3.11% |
| 2026-03-25 | 78.52 | 79.80 | 77.69 | 78.73 | 78.73 | qfq | 2,100,125 | 165,479,016 | 2.26% |
| 2026-03-24 | 74.29 | 77.50 | 72.50 | 76.99 | 76.99 | qfq | 2,889,080 | 216,177,054 | 5.89% |
| 2026-03-23 | 76.62 | 79.14 | 72.00 | 72.71 | 72.71 | qfq | 3,652,628 | 272,339,003 | -7.96% |
| 2026-03-20 | 78.30 | 83.00 | 77.20 | 79.00 | 79.00 | qfq | 4,151,772 | 332,355,075 | 0.64% |
| 2026-03-19 | 87.35 | 87.63 | 78.01 | 78.50 | 78.50 | qfq | 5,698,723 | 469,156,573 | -11.97% |
| 2026-03-18 | 87.40 | 89.19 | 84.60 | 89.17 | 89.17 | qfq | 3,601,116 | 312,614,702 | 2.03% |
| 2026-03-17 | 93.00 | 93.00 | 87.19 | 87.40 | 87.40 | qfq | 4,743,554 | 427,438,354 | -6.52% |
| 2026-03-16 | 83.21 | 94.88 | 83.21 | 93.50 | 93.50 | qfq | 7,944,317 | 722,502,305 | 9.99% |
| 2026-03-13 | 89.00 | 89.00 | 84.99 | 85.01 | 85.01 | qfq | 2,374,465 | 204,068,071 | -4.06% |
| 2026-03-12 | 86.49 | 88.85 | 84.79 | 88.61 | 88.61 | qfq | 3,511,015 | 304,630,713 | 3.00% |
| 2026-03-11 | 88.88 | 89.00 | 85.20 | 86.03 | 86.03 | qfq | 2,559,487 | 220,712,886 | -3.21% |
| 2026-03-10 | 87.14 | 89.88 | 86.27 | 88.88 | 88.88 | qfq | 2,882,499 | 255,158,315 | 4.04% |
| 2026-03-09 | 86.85 | 87.05 | 82.66 | 85.43 | 85.43 | qfq | 3,138,938 | 265,766,946 | -3.51% |
| 2026-03-06 | 90.91 | 91.63 | 87.98 | 88.54 | 88.54 | qfq | 2,733,552 | 243,466,836 | -3.39% |
| 2026-03-05 | 88.50 | 93.25 | 87.00 | 91.65 | 91.65 | qfq | 4,921,434 | 449,815,865 | 5.44% |
| 2026-03-04 | 82.80 | 87.99 | 81.90 | 86.92 | 86.92 | qfq | 3,593,274 | 308,474,708 | 4.98% |
| 2026-03-03 | 88.98 | 90.99 | 82.18 | 82.80 | 82.80 | qfq | 4,001,148 | 344,634,664 | -7.86% |
| 2026-03-02 | 85.86 | 90.80 | 85.00 | 89.86 | 89.86 | qfq | 3,660,869 | 323,173,649 | 2.33% |
| 2026-02-27 | 86.88 | 88.50 | 85.80 | 87.81 | 87.81 | qfq | 3,201,022 | 279,173,180 | -0.07% |
| 2026-02-26 | 83.18 | 88.18 | 82.58 | 87.87 | 87.87 | qfq | 4,741,865 | 408,286,687 | 4.23% |
| 2026-02-25 | 78.39 | 84.30 | 78.18 | 84.30 | 84.30 | qfq | 4,917,278 | 402,390,150 | 8.02% |
| 2026-02-24 | 76.80 | 79.77 | 75.36 | 78.04 | 78.04 | qfq | 3,345,220 | 260,828,830 | 2.96% |
| 2026-02-13 | 75.44 | 77.38 | 74.61 | 75.80 | 75.80 | qfq | 1,718,133 | 130,513,980 | 0.00% |
| 2026-02-12 | 75.44 | 76.86 | 74.30 | 75.80 | 75.80 | qfq | 2,005,765 | 151,828,301 | 0.32% |
| 2026-02-11 | 77.30 | 77.75 | 75.40 | 75.56 | 75.56 | qfq | 1,929,090 | 146,428,818 | -2.50% |
| 2026-02-10 | 77.20 | 79.97 | 76.51 | 77.50 | 77.50 | qfq | 3,255,846 | 255,775,565 | 0.19% |
| 2026-02-09 | 75.19 | 78.20 | 75.19 | 77.35 | 77.35 | qfq | 3,250,032 | 250,686,364 | 2.87% |
| 2026-02-06 | 75.06 | 78.48 | 74.18 | 75.19 | 75.19 | qfq | 3,467,655 | 264,758,766 | -0.40% |
| 2026-02-05 | 77.48 | 78.58 | 74.33 | 75.49 | 75.49 | qfq | 2,649,983 | 200,465,848 | -2.57% |
| 2026-02-04 | 73.50 | 78.02 | 72.03 | 77.48 | 77.48 | qfq | 5,242,717 | 398,250,040 | 4.70% |
| 2026-02-03 | 74.99 | 74.99 | 70.70 | 74.00 | 74.00 | qfq | 2,544,193 | 184,548,938 | 1.73% |
| 2026-02-02 | 75.38 | 78.00 | 72.36 | 72.74 | 72.74 | qfq | 2,986,143 | 222,955,812 | -3.66% |
| 2026-01-30 | 70.79 | 76.44 | 70.25 | 75.50 | 75.50 | qfq | 5,445,750 | 406,446,460 | 5.08% |
| 2026-01-29 | 72.47 | 74.20 | 70.69 | 71.85 | 71.85 | qfq | 3,370,466 | 245,032,443 | -0.80% |
| 2026-01-28 | 75.33 | 75.33 | 71.80 | 72.43 | 72.43 | qfq | 2,429,944 | 177,611,194 | -3.85% |
| 2026-01-27 | 73.08 | 76.46 | 73.08 | 75.33 | 75.33 | qfq | 3,530,928 | 264,440,890 | 3.19% |
| 2026-01-26 | 75.77 | 76.30 | 72.77 | 73.00 | 73.00 | qfq | 2,261,697 | 168,138,275 | -4.35% |
| 2026-01-23 | 75.78 | 77.30 | 75.77 | 76.32 | 76.32 | qfq | 1,574,763 | 120,537,897 | 0.51% |
| 2026-01-22 | 76.11 | 77.58 | 74.80 | 75.93 | 75.93 | qfq | 1,959,570 | 148,936,499 | -0.24% |
| 2026-01-21 | 74.66 | 77.13 | 73.80 | 76.11 | 76.11 | qfq | 2,075,636 | 156,325,104 | 0.78% |
| 2026-01-20 | 76.81 | 78.70 | 74.60 | 75.52 | 75.52 | qfq | 2,969,815 | 227,572,937 | -1.79% |
| 2026-01-19 | 71.91 | 77.00 | 71.10 | 76.90 | 76.90 | qfq | 4,309,184 | 321,116,103 | 6.82% |
| 2026-01-16 | 74.70 | 74.70 | 71.33 | 71.99 | 71.99 | qfq | 1,808,952 | 131,151,307 | -1.26% |
| 2026-01-15 | 68.66 | 73.58 | 68.50 | 72.91 | 72.91 | qfq | 3,381,868 | 242,105,499 | 5.84% |
| 2026-01-14 | 68.43 | 71.50 | 68.10 | 68.89 | 68.89 | qfq | 2,469,894 | 172,554,490 | 0.76% |
| 2026-01-13 | 70.73 | 71.28 | 68.01 | 68.37 | 68.37 | qfq | 1,663,818 | 114,994,808 | -3.32% |
| 2026-01-12 | 68.11 | 70.88 | 66.86 | 70.72 | 70.72 | qfq | 2,871,469 | 196,715,101 | 3.05% |
| 2026-01-09 | 68.25 | 69.40 | 67.66 | 68.63 | 68.63 | qfq | 1,439,813 | 98,454,088 | -0.35% |
| 2026-01-08 | 69.99 | 70.72 | 68.60 | 68.87 | 68.87 | qfq | 1,245,370 | 86,634,630 | -0.58% |
| 2026-01-07 | 69.36 | 69.98 | 68.60 | 69.27 | 69.27 | qfq | 1,202,305 | 83,362,727 | 0.01% |
| 2026-01-06 | 70.78 | 71.58 | 68.50 | 69.26 | 69.26 | qfq | 1,983,988 | 137,970,480 | -2.13% |
| 2026-01-05 | 67.20 | 71.78 | 67.11 | 70.77 | 70.77 | qfq | 2,912,594 | 204,198,064 | 6.21% |
| 2025-12-31 | 66.66 | 67.50 | 65.85 | 66.63 | 66.63 | qfq | 1,547,862 | 103,122,090 | -0.25% |
| 2025-12-30 | 66.52 | 67.60 | 65.90 | 66.80 | 66.80 | qfq | 1,275,190 | 85,017,778 | -0.04% |
| 2025-12-29 | 67.90 | 68.17 | 66.55 | 66.83 | 66.83 | qfq | 1,581,363 | 105,944,460 | -1.97% |
| 2025-12-26 | 70.32 | 70.88 | 67.48 | 68.17 | 68.17 | qfq | 1,569,831 | 108,208,815 | -3.03% |
| 2025-12-25 | 73.20 | 73.20 | 69.50 | 70.30 | 70.30 | qfq | 1,550,287 | 110,136,784 | -2.99% |
| 2025-12-24 | 72.01 | 73.68 | 72.01 | 72.47 | 72.47 | qfq | 1,544,963 | 112,512,610 | 0.24% |
| 2025-12-23 | 69.34 | 72.97 | 68.73 | 72.30 | 72.30 | qfq | 2,039,307 | 145,322,676 | 4.27% |
| 2025-12-22 | 67.97 | 69.99 | 67.03 | 69.34 | 69.34 | qfq | 1,098,744 | 75,945,162 | 2.02% |
| 2025-12-19 | 68.88 | 68.88 | 67.73 | 67.97 | 67.97 | qfq | 747,048 | 50,867,378 | -0.35% |
| 2025-12-18 | 65.70 | 69.88 | 65.02 | 68.21 | 68.21 | qfq | 1,718,387 | 117,615,479 | 2.57% |
| 2025-12-17 | 65.55 | 66.69 | 64.39 | 66.50 | 66.50 | qfq | 1,349,959 | 88,491,826 | 1.11% |
| 2025-12-16 | 67.79 | 67.79 | 64.88 | 65.77 | 65.77 | qfq | 1,537,300 | 100,833,674 | -2.97% |
| 2025-12-15 | 68.79 | 69.48 | 67.30 | 67.78 | 67.78 | qfq | 965,880 | 65,720,546 | -1.41% |
| 2025-12-12 | 71.98 | 72.90 | 68.48 | 68.75 | 68.75 | qfq | 1,632,321 | 113,083,348 | -4.31% |
| 2025-12-11 | 70.57 | 72.88 | 70.20 | 71.85 | 71.85 | qfq | 2,152,103 | 154,778,188 | 1.81% |
| 2025-12-10 | 69.19 | 71.00 | 68.01 | 70.57 | 70.57 | qfq | 1,221,384 | 85,149,894 | 1.99% |
| 2025-12-09 | 67.67 | 69.53 | 67.00 | 69.19 | 69.19 | qfq | 1,234,298 | 84,814,147 | 1.76% |
| 2025-12-08 | 69.78 | 70.80 | 67.60 | 67.99 | 67.99 | qfq | 1,713,266 | 118,186,864 | -2.29% |
| 2025-12-05 | 68.84 | 70.78 | 66.90 | 69.58 | 69.58 | qfq | 2,275,228 | 156,836,889 | 1.07% |
| 2025-12-04 | 69.00 | 70.20 | 68.01 | 68.84 | 68.84 | qfq | 1,486,081 | 102,580,557 | 0.61% |
| 2025-12-03 | 73.50 | 73.50 | 68.00 | 68.42 | 68.42 | qfq | 2,810,217 | 196,870,055 | -6.97% |
| 2025-12-02 | 72.40 | 75.30 | 72.00 | 73.55 | 73.55 | qfq | 2,284,761 | 168,139,870 | 1.59% |
| 2025-12-01 | 79.05 | 79.24 | 71.00 | 72.40 | 72.40 | qfq | 4,382,179 | 326,464,737 | -8.82% |
| 2025-11-28 | 84.56 | 85.11 | 78.75 | 79.40 | 79.40 | qfq | 3,580,631 | 289,200,736 | -5.02% |
| 2025-11-27 | 78.47 | 83.99 | 78.47 | 83.60 | 83.60 | qfq | 3,655,117 | 301,203,955 | 6.10% |
| 2025-11-26 | 80.00 | 80.50 | 77.77 | 78.79 | 78.79 | qfq | 1,286,021 | 101,769,221 | -0.06% |
| 2025-11-25 | 78.80 | 80.60 | 77.54 | 78.84 | 78.84 | qfq | 1,785,494 | 141,286,340 | 0.95% |
| 2025-11-24 | 74.90 | 79.00 | 74.90 | 78.10 | 78.10 | qfq | 2,792,433 | 215,220,784 | 4.75% |
| 2025-11-21 | 78.80 | 79.49 | 74.09 | 74.56 | 74.56 | qfq | 1,856,720 | 141,955,622 | -6.57% |
| 2025-11-20 | 81.99 | 81.99 | 78.80 | 79.80 | 79.80 | qfq | 1,308,015 | 105,037,519 | -1.09% |
| 2025-11-19 | 80.02 | 82.00 | 78.69 | 80.68 | 80.68 | qfq | 1,462,635 | 117,120,800 | -0.26% |
| 2025-11-18 | 83.00 | 83.79 | 79.79 | 80.89 | 80.89 | qfq | 2,071,375 | 168,122,211 | -3.07% |
| 2025-11-17 | 81.00 | 84.80 | 80.20 | 83.45 | 83.45 | qfq | 2,593,320 | 214,858,918 | 2.42% |
| 2025-11-14 | 80.10 | 82.53 | 80.10 | 81.48 | 81.48 | qfq | 1,929,959 | 157,918,105 | 0.28% |
| 2025-11-13 | 78.09 | 82.81 | 78.04 | 81.25 | 81.25 | qfq | 3,078,311 | 248,959,039 | 3.64% |
| 2025-11-12 | 75.03 | 79.19 | 75.03 | 78.40 | 78.40 | qfq | 2,944,887 | 228,957,379 | 3.43% |
| 2025-11-11 | 72.58 | 75.80 | 71.70 | 75.80 | 75.80 | qfq | 3,080,411 | 228,550,807 | 5.72% |
| 2025-11-10 | 74.77 | 75.27 | 69.00 | 71.70 | 71.70 | qfq | 3,827,375 | 275,842,510 | -4.74% |
| 2025-11-07 | 75.16 | 77.00 | 74.20 | 75.27 | 75.27 | qfq | 1,762,270 | 132,765,301 | -0.16% |
| 2025-11-06 | 77.07 | 80.10 | 74.60 | 75.39 | 75.39 | qfq | 3,394,606 | 259,557,332 | -1.49% |
| 2025-11-05 | 73.86 | 77.69 | 73.01 | 76.53 | 76.53 | qfq | 3,099,154 | 234,624,760 | 3.54% |
| 2025-11-04 | 74.19 | 75.04 | 73.21 | 73.91 | 73.91 | qfq | 1,193,661 | 88,108,235 | 0.04% |
| 2025-11-03 | 71.58 | 74.85 | 71.58 | 73.88 | 73.88 | qfq | 2,404,535 | 177,040,705 | 1.74% |
| 2025-10-31 | 73.61 | 73.74 | 70.88 | 72.62 | 72.62 | qfq | 2,135,568 | 154,231,682 | 1.13% |
| 2025-10-30 | 71.00 | 74.50 | 71.00 | 71.81 | 71.81 | qfq | 2,630,811 | 191,475,835 | 0.01% |
| 2025-10-29 | 73.68 | 73.68 | 70.57 | 71.80 | 71.80 | qfq | 2,939,321 | 211,124,692 | -2.05% |
| 2025-10-28 | 71.10 | 74.66 | 70.02 | 73.30 | 73.30 | qfq | 3,111,025 | 226,977,444 | 0.00% |
| 2025-10-27 | 69.88 | 73.60 | 69.73 | 73.30 | 73.30 | qfq | 4,034,608 | 291,065,360 | 6.08% |
| 2025-10-24 | 64.91 | 70.47 | 64.91 | 69.10 | 69.10 | qfq | 5,103,274 | 351,236,917 | 6.46% |
| 2025-10-23 | 60.18 | 65.22 | 59.77 | 64.91 | 64.91 | qfq | 2,487,387 | 155,024,273 | 6.78% |
| 2025-10-22 | 59.76 | 61.08 | 59.02 | 60.79 | 60.79 | qfq | 1,578,555 | 95,069,201 | 1.18% |
| 2025-10-21 | 57.71 | 60.30 | 56.12 | 60.08 | 60.08 | qfq | 2,234,897 | 131,256,187 | 5.96% |
| 2025-10-20 | 55.61 | 59.00 | 55.07 | 56.70 | 56.70 | qfq | 1,961,504 | 112,271,008 | 2.98% |
| 2025-10-17 | 58.88 | 59.71 | 54.71 | 55.06 | 55.06 | qfq | 2,127,995 | 120,862,429 | -6.61% |
| 2025-10-16 | 60.66 | 61.50 | 57.96 | 58.96 | 58.96 | qfq | 2,045,262 | 121,508,886 | -3.33% |
| 2025-10-15 | 61.58 | 62.28 | 60.00 | 60.99 | 60.99 | qfq | 1,395,213 | 85,070,183 | -0.91% |
| 2025-10-14 | 64.77 | 65.80 | 61.33 | 61.55 | 61.55 | qfq | 1,744,686 | 110,126,715 | -5.13% |
| 2025-10-13 | 64.11 | 66.18 | 62.00 | 64.88 | 64.88 | qfq | 1,922,564 | 124,477,288 | -1.96% |
| 2025-10-10 | 66.58 | 67.79 | 66.02 | 66.18 | 66.18 | qfq | 1,199,897 | 79,943,667 | -1.00% |
| 2025-10-09 | 66.73 | 68.25 | 66.50 | 66.85 | 66.85 | qfq | 1,693,320 | 113,998,264 | 0.68% |
| 2025-09-30 | 67.19 | 68.52 | 65.99 | 66.40 | 66.40 | qfq | 1,279,980 | 85,464,632 | -0.67% |
| 2025-09-29 | 67.60 | 67.60 | 66.08 | 66.85 | 66.85 | qfq | 1,211,844 | 80,814,457 | 0.10% |
| 2025-09-26 | 67.94 | 68.49 | 66.28 | 66.78 | 66.78 | qfq | 1,220,799 | 82,268,294 | -1.71% |
| 2025-09-25 | 67.57 | 68.77 | 66.66 | 67.94 | 67.94 | qfq | 1,492,252 | 101,557,837 | 0.95% |
| 2025-09-24 | 66.34 | 67.47 | 65.34 | 67.30 | 67.30 | qfq | 1,094,866 | 73,109,332 | 1.32% |
| 2025-09-23 | 68.44 | 68.68 | 64.11 | 66.42 | 66.42 | qfq | 2,093,507 | 138,075,555 | -2.38% |
| 2025-09-22 | 68.35 | 69.49 | 66.99 | 68.04 | 68.04 | qfq | 1,009,359 | 68,817,941 | -0.45% |
| 2025-09-19 | 69.34 | 69.98 | 67.53 | 68.35 | 68.35 | qfq | 1,461,510 | 99,883,568 | -1.53% |
| 2025-09-18 | 70.66 | 72.07 | 67.70 | 69.41 | 69.41 | qfq | 2,432,301 | 170,929,283 | -2.24% |
| 2025-09-17 | 71.67 | 72.87 | 70.61 | 71.00 | 71.00 | qfq | 1,552,998 | 111,092,534 | -0.98% |
| 2025-09-16 | 71.01 | 71.70 | 68.80 | 71.70 | 71.70 | qfq | 2,152,664 | 151,476,695 | 0.28% |
| 2025-09-15 | 72.60 | 73.44 | 70.82 | 71.50 | 71.50 | qfq | 2,038,888 | 146,016,949 | -2.24% |
| 2025-09-12 | 73.73 | 73.74 | 71.07 | 73.14 | 73.14 | qfq | 2,415,376 | 174,623,155 | -0.76% |
| 2025-09-11 | 72.00 | 75.21 | 71.79 | 73.70 | 73.70 | qfq | 3,018,732 | 222,252,864 | 0.85% |
| 2025-09-10 | 72.51 | 74.44 | 72.35 | 73.08 | 73.08 | qfq | 1,742,525 | 127,544,183 | 0.11% |
| 2025-09-09 | 74.00 | 74.30 | 72.27 | 73.00 | 73.00 | qfq | 2,245,967 | 163,950,522 | -1.48% |
| 2025-09-08 | 73.17 | 74.80 | 71.50 | 74.10 | 74.10 | qfq | 2,708,557 | 199,969,648 | 1.38% |
| 2025-09-05 | 70.72 | 73.19 | 70.02 | 73.09 | 73.09 | qfq | 3,103,327 | 224,029,672 | 4.97% |
| 2025-09-04 | 70.01 | 74.79 | 68.88 | 69.63 | 69.63 | qfq | 4,174,753 | 301,275,417 | 0.04% |
| 2025-09-03 | 72.44 | 73.70 | 68.80 | 69.60 | 69.60 | qfq | 2,877,561 | 205,196,554 | -3.92% |
| 2025-09-02 | 72.24 | 73.96 | 71.15 | 72.44 | 72.44 | qfq | 3,958,379 | 286,393,701 | 0.37% |
| 2025-09-01 | 68.54 | 74.58 | 68.50 | 72.17 | 72.17 | qfq | 4,480,370 | 320,785,215 | 5.14% |
| 2025-08-29 | 69.00 | 70.57 | 68.01 | 68.64 | 68.64 | qfq | 2,035,201 | 140,719,256 | -0.51% |
| 2025-08-28 | 68.20 | 69.18 | 66.27 | 68.99 | 68.99 | qfq | 2,692,453 | 182,736,097 | 1.16% |
| 2025-08-27 | 72.66 | 72.73 | 68.20 | 68.20 | 68.20 | qfq | 4,105,143 | 289,915,440 | -6.83% |
| 2025-08-26 | 65.02 | 75.50 | 64.20 | 73.20 | 73.20 | qfq | 8,109,181 | 571,048,219 | 10.46% |
| 2025-08-25 | 66.58 | 67.80 | 65.80 | 66.27 | 66.27 | qfq | 3,715,739 | 248,400,623 | -0.50% |
| 2025-08-22 | 69.00 | 69.00 | 66.03 | 66.60 | 66.60 | qfq | 3,226,834 | 218,178,300 | -3.48% |
| 2025-08-21 | 68.48 | 69.70 | 67.60 | 69.00 | 69.00 | qfq | 1,878,332 | 128,682,714 | 0.19% |
| 2025-08-20 | 69.00 | 69.26 | 67.36 | 68.87 | 68.87 | qfq | 2,173,631 | 148,318,699 | -0.19% |
| 2025-08-19 | 70.00 | 70.99 | 67.80 | 69.00 | 69.00 | qfq | 3,345,451 | 230,787,596 | -1.43% |
| 2025-08-18 | 69.10 | 70.55 | 69.10 | 70.00 | 70.00 | qfq | 3,525,630 | 246,653,451 | 1.41% |
| 2025-08-15 | 66.94 | 69.49 | 66.94 | 69.03 | 69.03 | qfq | 2,843,089 | 194,564,570 | 3.34% |
| 2025-08-14 | 68.57 | 68.57 | 66.33 | 66.80 | 66.80 | qfq | 2,265,566 | 152,078,705 | -1.75% |
| 2025-08-13 | 66.68 | 68.33 | 65.96 | 67.99 | 67.99 | qfq | 2,852,471 | 191,517,437 | 3.05% |
| 2025-08-12 | 66.80 | 67.21 | 65.15 | 65.98 | 65.98 | qfq | 1,959,552 | 129,631,774 | -0.18% |
| 2025-08-11 | 64.50 | 67.29 | 63.50 | 66.10 | 66.10 | qfq | 2,926,822 | 191,780,103 | 2.56% |
| 2025-08-08 | 65.47 | 66.00 | 64.00 | 64.45 | 64.45 | qfq | 1,681,611 | 108,632,928 | -1.54% |
| 2025-08-07 | 66.12 | 66.41 | 64.04 | 65.46 | 65.46 | qfq | 2,598,200 | 168,705,828 | -1.42% |
| 2025-08-06 | 67.49 | 67.49 | 66.18 | 66.40 | 66.40 | qfq | 1,613,685 | 107,563,759 | -0.79% |
| 2025-08-05 | 65.51 | 67.20 | 65.03 | 66.93 | 66.93 | qfq | 1,846,493 | 122,640,008 | 2.32% |
| 2025-08-04 | 64.50 | 66.51 | 64.28 | 65.41 | 65.41 | qfq | 1,322,921 | 85,780,715 | 0.03% |
| 2025-08-01 | 65.67 | 66.60 | 64.00 | 65.39 | 65.39 | qfq | 1,659,199 | 108,902,935 | 1.10% |
| 2025-07-31 | 68.20 | 68.44 | 64.06 | 64.68 | 64.68 | qfq | 3,019,612 | 199,510,318 | -4.87% |
| 2025-07-30 | 68.66 | 69.29 | 66.00 | 67.99 | 67.99 | qfq | 2,400,039 | 162,428,011 | -0.74% |
| 2025-07-29 | 67.40 | 70.58 | 66.93 | 68.50 | 68.50 | qfq | 3,974,316 | 274,798,470 | 1.62% |
| 2025-07-28 | 64.80 | 69.75 | 64.00 | 67.41 | 67.41 | qfq | 3,502,139 | 233,036,138 | 4.03% |
| 2025-07-25 | 63.08 | 65.60 | 62.60 | 64.80 | 64.80 | qfq | 2,403,013 | 154,284,057 | 3.02% |
| 2025-07-24 | 64.28 | 64.28 | 62.81 | 62.90 | 62.90 | qfq | 1,692,159 | 107,141,362 | -1.10% |
| 2025-07-23 | 63.18 | 64.28 | 62.24 | 63.60 | 63.60 | qfq | 1,861,667 | 118,038,205 | 0.03% |
| 2025-07-22 | 61.98 | 63.80 | 60.50 | 63.58 | 63.58 | qfq | 2,652,802 | 164,953,513 | 4.20% |
| 2025-07-21 | 60.98 | 61.20 | 59.58 | 61.02 | 61.02 | qfq | 1,829,007 | 110,753,862 | 0.94% |
| 2025-07-18 | 57.80 | 60.66 | 57.80 | 60.45 | 60.45 | qfq | 3,760,905 | 225,090,022 | 4.58% |
| 2025-07-17 | 58.60 | 58.60 | 57.63 | 57.80 | 57.80 | qfq | 1,888,369 | 109,591,751 | -1.37% |
| 2025-07-16 | 58.40 | 58.68 | 57.68 | 58.60 | 58.60 | qfq | 1,409,914 | 81,961,498 | -0.10% |
| 2025-07-15 | 59.31 | 59.90 | 57.60 | 58.66 | 58.66 | qfq | 2,513,574 | 147,017,674 | -1.00% |
| 2025-07-14 | 60.03 | 60.18 | 58.25 | 59.25 | 59.25 | qfq | 1,896,673 | 111,959,098 | 0.02% |
| 2025-07-11 | 60.20 | 61.59 | 58.04 | 59.24 | 59.24 | qfq | 3,607,248 | 215,313,070 | -0.60% |
| 2025-07-10 | 56.60 | 60.00 | 56.15 | 59.60 | 59.60 | qfq | 4,057,567 | 235,694,331 | 5.32% |
| 2025-07-09 | 58.09 | 58.10 | 55.43 | 56.59 | 56.59 | qfq | 3,042,435 | 171,475,420 | -1.46% |
| 2025-07-08 | 57.07 | 59.30 | 57.00 | 57.43 | 57.43 | qfq | 4,076,663 | 237,190,300 | -0.02% |
| 2025-07-07 | 56.60 | 57.75 | 55.28 | 57.44 | 57.44 | qfq | 3,351,945 | 190,013,495 | 2.57% |
| 2025-07-04 | 57.40 | 57.94 | 55.37 | 56.00 | 56.00 | qfq | 3,850,159 | 216,695,760 | -3.53% |
| 2025-07-03 | 52.75 | 58.58 | 52.10 | 58.05 | 58.05 | qfq | 6,659,400 | 374,418,051 | 9.94% |
| 2025-07-02 | 51.88 | 53.00 | 51.20 | 52.80 | 52.80 | qfq | 2,300,146 | 120,105,400 | 1.77% |
| 2025-07-01 | 52.74 | 52.74 | 50.90 | 51.88 | 51.88 | qfq | 2,192,067 | 113,281,020 | -1.63% |
| 2025-06-30 | 53.90 | 54.00 | 52.25 | 52.74 | 52.74 | qfq | 2,826,756 | 149,023,129 | -2.33% |
| 2025-06-27 | 55.20 | 55.20 | 53.10 | 54.00 | 54.00 | qfq | 2,784,685 | 149,756,022 | -0.22% |
| 2025-06-26 | 51.18 | 56.50 | 51.11 | 54.12 | 54.12 | qfq | 6,584,348 | 359,323,939 | 5.77% |
| 2025-06-25 | 53.00 | 55.50 | 50.76 | 51.17 | 51.17 | qfq | 3,098,271 | 162,605,760 | -3.45% |
| 2025-06-24 | 51.00 | 53.39 | 50.60 | 53.00 | 53.00 | qfq | 3,086,558 | 162,048,503 | 3.92% |
| 2025-06-23 | 48.67 | 51.37 | 48.06 | 51.00 | 51.00 | qfq | 2,185,410 | 109,575,621 | 4.12% |
| 2025-06-20 | 48.20 | 49.49 | 47.99 | 48.98 | 48.98 | qfq | 1,176,904 | 57,451,766 | 1.72% |
| 2025-06-19 | 49.38 | 49.99 | 47.68 | 48.15 | 48.15 | qfq | 1,324,034 | 64,452,120 | -2.51% |
| 2025-06-18 | 48.00 | 49.85 | 47.61 | 49.39 | 49.39 | qfq | 1,547,255 | 75,593,325 | 1.75% |
| 2025-06-17 | 49.51 | 49.61 | 48.43 | 48.54 | 48.54 | qfq | 1,047,536 | 51,346,895 | -1.82% |
| 2025-06-16 | 49.97 | 50.40 | 48.50 | 49.44 | 49.44 | qfq | 1,668,819 | 81,704,349 | -1.06% |
| 2025-06-13 | 50.98 | 51.90 | 49.80 | 49.97 | 49.97 | qfq | 1,238,888 | 62,929,562 | -2.48% |
| 2025-06-12 | 53.45 | 53.45 | 50.60 | 51.24 | 51.24 | qfq | 2,706,496 | 139,673,665 | -4.13% |
| 2025-06-11 | 47.50 | 53.45 | 47.02 | 53.45 | 53.45 | qfq | 4,222,006 | 217,518,568 | 11.84% |
| 2025-06-10 | 48.03 | 48.03 | 46.20 | 47.79 | 47.79 | qfq | 1,410,906 | 66,682,037 | 0.21% |
| 2025-06-09 | 47.38 | 48.62 | 47.30 | 47.69 | 47.69 | qfq | 1,264,758 | 60,680,240 | 0.65% |
| 2025-06-06 | 47.05 | 47.69 | 45.68 | 47.38 | 47.38 | qfq | 733,662 | 34,531,124 | 0.85% |
| 2025-06-05 | 46.79 | 47.46 | 46.41 | 46.98 | 46.98 | qfq | 698,651 | 32,646,789 | -0.51% |
| 2025-06-04 | 46.94 | 47.48 | 46.78 | 47.22 | 47.22 | qfq | 947,946 | 44,745,491 | 0.25% |
| 2025-06-03 | 47.73 | 47.73 | 45.93 | 47.10 | 47.10 | qfq | 1,011,500 | 47,032,453 | 0.06% |
| 2025-05-30 | 48.20 | 48.20 | 46.95 | 47.07 | 47.07 | qfq | 655,087 | 30,965,959 | -2.53% |
| 2025-05-29 | 46.58 | 48.50 | 46.27 | 48.29 | 48.29 | qfq | 1,381,691 | 65,090,872 | 3.38% |
| 2025-05-28 | 47.78 | 47.97 | 46.34 | 46.71 | 46.71 | qfq | 820,565 | 38,402,867 | -1.99% |
| 2025-05-27 | 48.10 | 48.29 | 47.20 | 47.66 | 47.66 | qfq | 699,749 | 33,377,266 | -0.91% |
| 2025-05-26 | 47.00 | 48.65 | 45.61 | 48.10 | 48.10 | qfq | 1,623,694 | 76,644,636 | 1.95% |
| 2025-05-23 | 48.89 | 49.62 | 46.50 | 47.18 | 47.18 | qfq | 2,601,957 | 125,526,778 | -4.18% |
| 2025-05-22 | 51.65 | 52.24 | 49.04 | 49.24 | 49.24 | qfq | 2,230,614 | 112,095,877 | -5.18% |
| 2025-05-21 | 53.70 | 54.17 | 51.86 | 51.93 | 51.93 | qfq | 1,942,731 | 102,541,483 | -3.62% |
| 2025-05-20 | 54.00 | 54.48 | 52.34 | 53.88 | 53.88 | qfq | 1,545,155 | 82,591,558 | -1.32% |
| 2025-05-19 | 55.00 | 56.65 | 53.16 | 54.60 | 54.60 | qfq | 2,034,053 | 112,264,762 | 0.05% |
| 2025-05-16 | 54.13 | 56.06 | 53.67 | 54.57 | 54.57 | qfq | 1,767,757 | 97,495,097 | 0.68% |
| 2025-05-15 | 51.25 | 54.56 | 51.25 | 54.20 | 54.20 | qfq | 2,566,369 | 137,068,189 | 5.28% |
| 2025-05-14 | 52.00 | 52.00 | 50.80 | 51.48 | 51.48 | qfq | 974,746 | 50,087,725 | -0.56% |
| 2025-05-13 | 52.23 | 52.46 | 50.88 | 51.77 | 51.77 | qfq | 1,101,204 | 56,847,012 | 0.00% |
| 2025-05-12 | 51.97 | 52.01 | 50.51 | 51.77 | 51.77 | qfq | 1,493,564 | 76,510,494 | 0.00% |
| 2025-05-09 | 50.25 | 52.80 | 49.27 | 51.77 | 51.77 | qfq | 2,862,483 | 146,621,412 | 3.64% |
| 2025-05-08 | 45.83 | 49.95 | 45.58 | 49.95 | 49.95 | qfq | 2,824,999 | 135,756,059 | 8.05% |
| 2025-05-07 | 46.25 | 47.50 | 45.40 | 46.23 | 46.23 | qfq | 1,140,399 | 52,849,004 | -0.09% |
| 2025-05-06 | 45.46 | 46.47 | 45.28 | 46.27 | 46.27 | qfq | 949,251 | 43,676,565 | 1.80% |
| 2025-04-30 | 46.60 | 46.60 | 45.11 | 45.45 | 45.45 | qfq | 831,093 | 37,972,188 | 0.11% |
| 2025-04-29 | 46.33 | 46.80 | 45.40 | 45.40 | 45.40 | qfq | 1,044,740 | 47,880,569 | -2.01% |
| 2025-04-28 | 46.20 | 46.43 | 45.30 | 46.33 | 46.33 | qfq | 939,433 | 42,939,717 | -0.19% |
| 2025-04-25 | 47.14 | 47.83 | 46.35 | 46.42 | 46.42 | qfq | 1,104,203 | 51,769,686 | -1.53% |
| 2025-04-24 | 46.21 | 47.62 | 45.80 | 47.14 | 47.14 | qfq | 1,634,598 | 76,811,528 | 2.52% |
| 2025-04-23 | 46.10 | 46.48 | 45.40 | 45.98 | 45.98 | qfq | 1,094,356 | 50,288,361 | 0.57% |
| 2025-04-22 | 46.81 | 46.81 | 45.20 | 45.72 | 45.72 | qfq | 801,873 | 36,674,502 | -2.08% |
| 2025-04-21 | 45.96 | 46.81 | 45.70 | 46.69 | 46.69 | qfq | 944,440 | 43,804,978 | 1.79% |
| 2025-04-18 | 46.18 | 46.60 | 45.22 | 45.87 | 45.87 | qfq | 895,581 | 40,926,091 | -1.57% |
| 2025-04-17 | 47.15 | 48.17 | 46.51 | 46.60 | 46.60 | qfq | 1,271,160 | 60,236,358 | -1.23% |
| 2025-04-16 | 46.48 | 47.79 | 46.48 | 47.18 | 47.18 | qfq | 1,705,808 | 80,726,479 | 0.60% |
| 2025-04-15 | 47.32 | 47.32 | 45.20 | 46.90 | 46.90 | qfq | 1,294,258 | 59,697,692 | 0.82% |
| 2025-04-14 | 47.30 | 48.00 | 46.19 | 46.52 | 46.52 | qfq | 1,304,463 | 61,454,465 | -0.17% |
| 2025-04-11 | 46.12 | 47.70 | 45.35 | 46.60 | 46.60 | qfq | 1,361,589 | 63,876,737 | 1.02% |
| 2025-04-10 | 45.60 | 47.58 | 45.59 | 46.13 | 46.13 | qfq | 1,482,088 | 69,154,193 | 2.97% |
| 2025-04-09 | 43.66 | 45.27 | 42.07 | 44.80 | 44.80 | qfq | 2,468,831 | 108,445,117 | -0.31% |
| 2025-04-08 | 41.80 | 44.94 | 40.97 | 44.94 | 44.94 | qfq | 2,816,559 | 120,851,145 | 7.51% |
| 2025-04-07 | 47.50 | 48.00 | 41.52 | 41.80 | 41.80 | qfq | 3,809,269 | 167,281,737 | -19.46% |
| 2025-04-03 | 54.60 | 54.99 | 51.68 | 51.90 | 51.90 | qfq | 1,666,994 | 88,223,048 | -5.64% |
| 2025-04-02 | 56.73 | 58.00 | 54.44 | 55.00 | 55.00 | qfq | 1,199,360 | 66,454,852 | -3.36% |
| 2025-04-01 | 57.85 | 57.85 | 56.67 | 56.91 | 56.91 | qfq | 793,351 | 45,327,069 | 0.14% |
| 2025-03-31 | 58.25 | 58.26 | 56.39 | 56.83 | 56.83 | qfq | 772,998 | 44,339,030 | -2.45% |
| 2025-03-28 | 57.15 | 58.88 | 56.84 | 58.26 | 58.26 | qfq | 1,274,564 | 73,662,851 | 2.01% |
| 2025-03-27 | 58.38 | 58.38 | 55.50 | 57.11 | 57.11 | qfq | 1,155,701 | 65,904,111 | -2.79% |
| 2025-03-26 | 59.20 | 60.50 | 58.12 | 58.75 | 58.75 | qfq | 2,091,738 | 122,831,476 | -2.08% |
| 2025-03-25 | 54.28 | 60.57 | 53.62 | 60.00 | 60.00 | qfq | 3,132,087 | 176,984,375 | 10.38% |
| 2025-03-24 | 55.10 | 55.72 | 53.58 | 54.36 | 54.36 | qfq | 1,338,045 | 72,808,136 | -1.54% |
| 2025-03-21 | 54.80 | 55.49 | 53.88 | 55.21 | 55.21 | qfq | 999,661 | 54,711,709 | 1.02% |
| 2025-03-20 | 55.46 | 56.20 | 53.81 | 54.65 | 54.65 | qfq | 1,465,050 | 80,401,916 | -2.38% |
| 2025-03-19 | 57.33 | 57.38 | 55.55 | 55.98 | 55.98 | qfq | 1,040,448 | 58,351,947 | -1.91% |
| 2025-03-18 | 57.88 | 58.21 | 56.90 | 57.07 | 57.07 | qfq | 1,390,434 | 79,975,804 | -1.40% |
| 2025-03-17 | 57.25 | 58.81 | 56.52 | 57.88 | 57.88 | qfq | 1,828,457 | 105,222,863 | 1.10% |
| 2025-03-14 | 54.80 | 57.50 | 54.79 | 57.25 | 57.25 | qfq | 2,690,462 | 152,449,533 | 4.47% |
| 2025-03-13 | 54.50 | 55.34 | 53.31 | 54.80 | 54.80 | qfq | 1,688,838 | 91,983,215 | 0.16% |
| 2025-03-12 | 56.65 | 57.69 | 54.61 | 54.71 | 54.71 | qfq | 2,655,257 | 148,622,737 | -3.61% |
| 2025-03-11 | 53.00 | 57.03 | 52.45 | 56.76 | 56.76 | qfq | 2,783,431 | 153,916,301 | 5.50% |
| 2025-03-10 | 50.73 | 53.93 | 50.18 | 53.80 | 53.80 | qfq | 3,074,016 | 161,803,674 | 6.05% |
| 2025-03-07 | 52.25 | 52.25 | 50.11 | 50.73 | 50.73 | qfq | 1,783,167 | 91,292,731 | -2.05% |
| 2025-03-06 | 48.85 | 51.82 | 48.85 | 51.79 | 51.79 | qfq | 2,259,733 | 114,084,390 | 5.26% |
| 2025-03-05 | 48.53 | 49.29 | 47.50 | 49.20 | 49.20 | qfq | 1,204,111 | 58,031,478 | 1.67% |
| 2025-03-04 | 49.03 | 50.17 | 48.00 | 48.39 | 48.39 | qfq | 1,526,663 | 74,629,237 | -2.42% |
| 2025-03-03 | 48.00 | 51.90 | 47.90 | 49.59 | 49.59 | qfq | 2,630,350 | 132,543,093 | 4.42% |
| 2025-02-28 | 47.56 | 48.48 | 47.05 | 47.49 | 47.49 | qfq | 1,147,660 | 54,630,913 | -1.06% |
| 2025-02-27 | 48.54 | 48.70 | 47.00 | 48.00 | 48.00 | qfq | 912,719 | 43,760,849 | -1.21% |
| 2025-02-26 | 47.81 | 48.99 | 46.91 | 48.59 | 48.59 | qfq | 1,655,449 | 79,652,384 | 1.76% |
| 2025-02-25 | 48.03 | 48.88 | 47.50 | 47.75 | 47.75 | qfq | 1,304,919 | 62,947,057 | -2.17% |
| 2025-02-24 | 49.74 | 50.54 | 48.12 | 48.81 | 48.81 | qfq | 1,822,304 | 89,276,295 | -0.95% |
| 2025-02-21 | 49.13 | 49.88 | 48.52 | 49.28 | 49.28 | qfq | 1,377,973 | 67,788,163 | 0.31% |
| 2025-02-20 | 49.56 | 49.56 | 48.29 | 49.13 | 49.13 | qfq | 1,433,237 | 70,079,472 | 0.27% |
| 2025-02-19 | 46.05 | 49.00 | 44.95 | 49.00 | 49.00 | qfq | 3,285,637 | 156,374,057 | 6.41% |
| 2025-02-18 | 45.95 | 47.12 | 45.50 | 46.05 | 46.05 | qfq | 1,139,317 | 52,755,398 | 0.22% |
| 2025-02-17 | 44.88 | 46.19 | 44.00 | 45.95 | 45.95 | qfq | 1,636,445 | 74,048,268 | 2.36% |
| 2025-02-14 | 44.00 | 45.50 | 43.79 | 44.89 | 44.89 | qfq | 888,722 | 39,927,485 | 2.02% |
| 2025-02-13 | 45.08 | 45.45 | 43.77 | 44.00 | 44.00 | qfq | 649,796 | 28,886,609 | -3.15% |
| 2025-02-12 | 45.39 | 45.99 | 45.00 | 45.43 | 45.43 | qfq | 547,486 | 24,800,745 | -0.87% |
| 2025-02-11 | 44.37 | 46.01 | 44.22 | 45.83 | 45.83 | qfq | 928,312 | 42,311,038 | 2.41% |
| 2025-02-10 | 44.58 | 44.98 | 42.72 | 44.75 | 44.75 | qfq | 1,094,896 | 48,328,920 | -0.22% |
| 2025-02-07 | 45.68 | 45.68 | 44.32 | 44.85 | 44.85 | qfq | 960,998 | 43,301,037 | -1.39% |
| 2025-02-06 | 44.95 | 45.61 | 44.00 | 45.48 | 45.48 | qfq | 1,085,910 | 48,678,150 | 2.71% |
| 2025-02-05 | 45.39 | 45.49 | 44.00 | 44.28 | 44.28 | qfq | 505,235 | 22,405,195 | -0.52% |
| 2025-01-27 | 45.50 | 46.30 | 44.36 | 44.51 | 44.51 | qfq | 667,831 | 30,058,113 | -1.66% |
| 2025-01-24 | 43.39 | 45.40 | 43.00 | 45.26 | 45.26 | qfq | 1,150,317 | 50,826,467 | 4.31% |
| 2025-01-23 | 43.60 | 44.30 | 43.20 | 43.39 | 43.39 | qfq | 724,397 | 31,554,306 | 0.14% |
| 2025-01-22 | 43.18 | 43.67 | 42.80 | 43.33 | 43.33 | qfq | 671,433 | 28,986,441 | -0.09% |
| 2025-01-21 | 43.31 | 44.06 | 42.59 | 43.37 | 43.37 | qfq | 1,221,395 | 52,854,103 | 0.05% |
| 2025-01-20 | 40.82 | 43.50 | 40.82 | 43.35 | 43.35 | qfq | 1,627,574 | 69,389,305 | 6.20% |
| 2025-01-17 | 38.80 | 41.70 | 38.70 | 40.82 | 40.82 | qfq | 1,371,158 | 55,300,404 | 5.56% |
| 2025-01-16 | 38.48 | 39.01 | 37.82 | 38.67 | 38.67 | qfq | 672,663 | 25,882,932 | 0.49% |
| 2025-01-15 | 39.48 | 39.70 | 38.19 | 38.48 | 38.48 | qfq | 627,044 | 24,284,075 | -2.46% |
| 2025-01-14 | 38.43 | 39.48 | 38.23 | 39.45 | 39.45 | qfq | 1,253,207 | 48,752,442 | 2.65% |
| 2025-01-13 | 38.45 | 38.89 | 37.25 | 38.43 | 38.43 | qfq | 604,564 | 23,048,542 | 0.73% |
| 2025-01-10 | 39.79 | 39.95 | 38.12 | 38.15 | 38.15 | qfq | 826,484 | 32,235,906 | -4.00% |
| 2025-01-09 | 38.85 | 39.88 | 38.85 | 39.74 | 39.74 | qfq | 781,230 | 30,863,844 | 1.69% |
| 2025-01-08 | 38.79 | 39.31 | 37.68 | 39.08 | 39.08 | qfq | 621,747 | 24,061,382 | 0.75% |
| 2025-01-07 | 37.68 | 38.79 | 37.37 | 38.79 | 38.79 | qfq | 638,775 | 24,262,850 | 2.70% |
| 2025-01-06 | 37.62 | 38.30 | 36.96 | 37.77 | 37.77 | qfq | 672,943 | 25,269,608 | 0.72% |
| 2025-01-03 | 38.39 | 38.55 | 37.00 | 37.50 | 37.50 | qfq | 968,685 | 36,681,922 | 0.08% |
| 2025-01-02 | 38.90 | 39.01 | 36.90 | 37.47 | 37.47 | qfq | 936,385 | 35,589,359 | -5.09% |
| 2024-12-31 | 40.70 | 40.71 | 38.80 | 39.48 | 39.48 | qfq | 805,941 | 31,840,685 | -2.16% |
| 2024-12-30 | 40.03 | 40.54 | 39.19 | 40.35 | 40.35 | qfq | 687,662 | 27,512,160 | -0.30% |
| 2024-12-27 | 41.00 | 41.09 | 40.05 | 40.47 | 40.47 | qfq | 1,022,502 | 41,523,986 | -1.00% |
| 2024-12-26 | 40.92 | 41.90 | 40.20 | 40.88 | 40.88 | qfq | 825,716 | 33,668,256 | -0.90% |
| 2024-12-25 | 42.19 | 42.42 | 40.05 | 41.25 | 41.25 | qfq | 785,057 | 32,177,744 | -2.92% |
| 2024-12-24 | 42.60 | 43.11 | 40.76 | 42.49 | 42.49 | qfq | 1,067,213 | 44,635,562 | -0.02% |
| 2024-12-23 | 43.51 | 44.47 | 41.60 | 42.50 | 42.50 | qfq | 727,012 | 31,103,840 | -3.32% |
| 2024-12-20 | 43.51 | 44.86 | 43.30 | 43.96 | 43.96 | qfq | 679,007 | 30,025,260 | 0.18% |
| 2024-12-19 | 42.91 | 43.98 | 41.90 | 43.88 | 43.88 | qfq | 557,022 | 24,194,850 | 1.11% |
| 2024-12-18 | 42.49 | 44.17 | 41.21 | 43.40 | 43.40 | qfq | 1,252,238 | 53,719,765 | 2.26% |
| 2024-12-17 | 43.90 | 44.20 | 41.70 | 42.44 | 42.44 | qfq | 1,116,025 | 48,069,774 | -3.37% |
| 2024-12-16 | 45.12 | 45.24 | 43.68 | 43.92 | 43.92 | qfq | 991,761 | 44,034,419 | -2.75% |
| 2024-12-13 | 45.44 | 46.00 | 44.88 | 45.16 | 45.16 | qfq | 996,219 | 45,173,601 | -1.18% |
| 2024-12-12 | 45.00 | 46.35 | 44.60 | 45.70 | 45.70 | qfq | 1,427,570 | 64,973,197 | 1.33% |
| 2024-12-11 | 44.91 | 45.96 | 44.63 | 45.10 | 45.10 | qfq | 616,973 | 27,849,442 | 0.42% |
| 2024-12-10 | 45.77 | 46.80 | 44.87 | 44.91 | 44.91 | qfq | 1,281,312 | 58,351,203 | 0.00% |
| 2024-12-09 | 46.70 | 46.70 | 44.30 | 44.91 | 44.91 | qfq | 983,254 | 44,202,296 | -2.43% |
| 2024-12-06 | 46.67 | 46.88 | 45.71 | 46.03 | 46.03 | qfq | 936,458 | 43,370,399 | -1.07% |
| 2024-12-05 | 45.26 | 47.00 | 45.26 | 46.53 | 46.53 | qfq | 850,731 | 39,543,474 | 0.76% |
| 2024-12-04 | 47.14 | 47.48 | 45.89 | 46.18 | 46.18 | qfq | 947,179 | 44,215,819 | -2.02% |
| 2024-12-03 | 49.17 | 49.34 | 46.95 | 47.13 | 47.13 | qfq | 1,235,507 | 58,979,281 | -3.72% |
| 2024-12-02 | 48.90 | 50.22 | 47.35 | 48.95 | 48.95 | qfq | 1,450,294 | 71,350,444 | 1.05% |
| 2024-11-29 | 48.00 | 50.20 | 47.30 | 48.44 | 48.44 | qfq | 1,301,209 | 63,128,009 | 0.92% |
| 2024-11-28 | 47.89 | 49.18 | 47.22 | 48.00 | 48.00 | qfq | 1,718,668 | 83,033,190 | 0.63% |
| 2024-11-27 | 44.78 | 47.96 | 43.69 | 47.70 | 47.70 | qfq | 1,799,353 | 82,394,212 | 6.00% |
| 2024-11-26 | 44.39 | 46.22 | 44.39 | 45.00 | 45.00 | qfq | 639,920 | 28,864,700 | -1.42% |
| 2024-11-25 | 45.23 | 46.57 | 44.55 | 45.65 | 45.65 | qfq | 1,356,930 | 61,795,774 | 1.72% |
| 2024-11-22 | 48.50 | 48.50 | 44.70 | 44.88 | 44.88 | qfq | 1,600,230 | 74,363,127 | -7.37% |
| 2024-11-21 | 48.66 | 49.58 | 47.50 | 48.45 | 48.45 | qfq | 1,064,139 | 51,562,402 | -0.43% |
| 2024-11-20 | 49.01 | 50.45 | 48.00 | 48.66 | 48.66 | qfq | 1,652,924 | 80,345,928 | -2.66% |
| 2024-11-19 | 48.78 | 50.55 | 46.96 | 49.99 | 49.99 | qfq | 2,336,860 | 114,105,397 | 2.04% |
| 2024-11-18 | 52.34 | 52.34 | 47.50 | 48.99 | 48.99 | qfq | 2,660,600 | 130,110,569 | -5.77% |
| 2024-11-15 | 50.01 | 53.50 | 50.01 | 51.99 | 51.99 | qfq | 3,051,729 | 159,712,082 | 3.22% |
| 2024-11-14 | 52.46 | 52.98 | 50.01 | 50.37 | 50.37 | qfq | 1,769,223 | 90,541,120 | -3.87% |
| 2024-11-13 | 48.78 | 52.65 | 48.60 | 52.40 | 52.40 | qfq | 2,327,576 | 119,299,242 | 6.68% |
| 2024-11-12 | 49.90 | 51.00 | 48.52 | 49.12 | 49.12 | qfq | 1,631,446 | 80,927,901 | -1.56% |
| 2024-11-11 | 48.62 | 50.50 | 47.14 | 49.90 | 49.90 | qfq | 2,434,489 | 119,107,367 | 4.18% |
| 2024-11-08 | 47.58 | 49.80 | 47.05 | 47.90 | 47.90 | qfq | 3,084,458 | 149,964,652 | 3.86% |
| 2024-11-07 | 45.23 | 46.14 | 44.54 | 46.12 | 46.12 | qfq | 1,309,920 | 59,537,867 | 1.07% |
| 2024-11-06 | 45.17 | 46.47 | 44.23 | 45.63 | 45.63 | qfq | 1,955,120 | 89,226,206 | 1.18% |
| 2024-11-05 | 44.99 | 45.85 | 43.88 | 45.10 | 45.10 | qfq | 1,901,781 | 85,314,540 | 1.28% |
| 2024-11-04 | 40.88 | 45.30 | 40.45 | 44.53 | 44.53 | qfq | 3,190,580 | 137,782,277 | 9.14% |
| 2024-11-01 | 43.38 | 43.38 | 40.08 | 40.80 | 40.80 | qfq | 1,975,165 | 82,171,235 | -5.36% |
| 2024-10-31 | 40.50 | 44.00 | 40.50 | 43.11 | 43.11 | qfq | 2,356,265 | 100,932,492 | 5.40% |
| 2024-10-30 | 39.55 | 41.10 | 39.00 | 40.90 | 40.90 | qfq | 1,518,800 | 61,423,328 | 2.76% |
| 2024-10-29 | 41.21 | 43.12 | 39.80 | 39.80 | 39.80 | qfq | 2,084,682 | 86,023,625 | -3.05% |
| 2024-10-28 | 40.64 | 41.45 | 39.50 | 41.05 | 41.05 | qfq | 1,958,666 | 79,049,835 | 0.37% |
| 2024-10-25 | 42.68 | 43.09 | 40.56 | 40.90 | 40.90 | qfq | 3,783,779 | 158,219,624 | -2.15% |
| 2024-10-24 | 38.19 | 41.80 | 37.56 | 41.80 | 41.80 | qfq | 2,887,819 | 115,128,488 | 9.83% |
| 2024-10-23 | 37.79 | 38.36 | 36.80 | 38.06 | 38.06 | qfq | 1,717,841 | 64,887,744 | 2.12% |
| 2024-10-22 | 35.49 | 37.50 | 34.00 | 37.27 | 37.27 | qfq | 2,470,905 | 89,213,400 | 5.85% |
| 2024-10-21 | 34.15 | 36.59 | 32.40 | 35.21 | 35.21 | qfq | 2,048,872 | 71,654,709 | 3.10% |
| 2024-10-18 | 33.29 | 35.00 | 32.33 | 34.15 | 34.15 | qfq | 2,025,901 | 68,099,360 | 4.12% |
| 2024-10-17 | 32.86 | 34.46 | 31.69 | 32.80 | 32.80 | qfq | 1,818,658 | 60,045,418 | 3.80% |
| 2024-10-16 | 30.60 | 32.05 | 30.60 | 31.60 | 31.60 | qfq | 820,644 | 25,927,061 | -0.44% |
| 2024-10-15 | 32.97 | 32.97 | 31.73 | 31.74 | 31.74 | qfq | 1,072,371 | 34,489,381 | -2.64% |
| 2024-10-14 | 32.78 | 32.96 | 31.03 | 32.60 | 32.60 | qfq | 1,483,525 | 47,556,441 | 0.34% |
| 2024-10-11 | 34.29 | 34.58 | 31.61 | 32.49 | 32.49 | qfq | 1,355,559 | 44,353,664 | -6.23% |
| 2024-10-10 | 35.64 | 37.28 | 34.20 | 34.65 | 34.65 | qfq | 1,616,184 | 56,967,690 | -3.02% |
| 2024-10-09 | 40.92 | 40.92 | 35.71 | 35.73 | 35.73 | qfq | 2,866,883 | 108,837,522 | -12.75% |
| 2024-10-08 | 43.59 | 43.59 | 37.81 | 40.95 | 40.95 | qfq | 3,950,403 | 158,680,554 | 12.72% |
| 2024-09-30 | 33.00 | 36.40 | 31.53 | 36.33 | 36.33 | qfq | 3,177,601 | 107,815,921 | 18.15% |
| 2024-09-27 | 28.50 | 30.79 | 27.45 | 30.75 | 30.75 | qfq | 1,521,183 | 44,393,329 | 12.10% |
| 2024-09-26 | 26.29 | 27.43 | 26.14 | 27.43 | 27.43 | qfq | 902,010 | 24,112,392 | 4.30% |
| 2024-09-25 | 27.21 | 27.28 | 26.26 | 26.30 | 26.30 | qfq | 1,042,441 | 27,906,614 | -0.15% |
| 2024-09-24 | 26.16 | 26.34 | 24.75 | 26.34 | 26.34 | qfq | 1,045,125 | 26,832,626 | 4.69% |
| 2024-09-23 | 25.69 | 25.69 | 24.72 | 25.16 | 25.16 | qfq | 965,784 | 24,240,748 | -2.14% |
| 2024-09-20 | 26.65 | 26.65 | 24.89 | 25.71 | 25.71 | qfq | 1,340,981 | 34,063,004 | -1.19% |
| 2024-09-19 | 25.75 | 26.49 | 25.64 | 26.02 | 26.02 | qfq | 701,626 | 18,327,602 | 1.56% |
| 2024-09-18 | 26.87 | 26.92 | 25.32 | 25.62 | 25.62 | qfq | 746,212 | 19,283,091 | -3.58% |
| 2024-09-13 | 27.75 | 27.90 | 26.57 | 26.57 | 26.57 | qfq | 885,873 | 24,166,001 | -4.01% |
| 2024-09-12 | 28.26 | 28.81 | 27.63 | 27.68 | 27.68 | qfq | 536,724 | 15,063,882 | -2.05% |
| 2024-09-11 | 27.88 | 29.29 | 27.78 | 28.26 | 28.26 | qfq | 879,620 | 25,062,658 | 1.22% |
| 2024-09-10 | 27.78 | 28.14 | 27.32 | 27.92 | 27.92 | qfq | 536,192 | 14,830,993 | 0.50% |
| 2024-09-09 | 27.50 | 28.50 | 27.06 | 27.78 | 27.78 | qfq | 958,700 | 26,488,514 | -0.18% |
| 2024-09-06 | 28.73 | 28.83 | 27.51 | 27.83 | 27.83 | qfq | 926,070 | 25,890,397 | -3.13% |
| 2024-09-05 | 28.50 | 28.95 | 28.45 | 28.73 | 28.73 | qfq | 448,120 | 12,828,341 | 0.70% |
| 2024-09-04 | 28.41 | 29.16 | 28.18 | 28.53 | 28.53 | qfq | 742,826 | 21,240,041 | 0.25% |
| 2024-09-03 | 28.05 | 28.98 | 27.80 | 28.46 | 28.46 | qfq | 825,946 | 23,560,629 | 1.46% |
| 2024-09-02 | 29.85 | 29.85 | 27.95 | 28.05 | 28.05 | qfq | 1,274,241 | 36,299,751 | -4.69% |
| 2024-08-30 | 29.38 | 29.95 | 29.12 | 29.43 | 29.43 | qfq | 1,096,316 | 32,473,934 | 0.00% |
| 2024-08-29 | 28.89 | 29.55 | 28.77 | 29.43 | 29.43 | qfq | 946,441 | 27,628,893 | 1.48% |
| 2024-08-28 | 28.72 | 29.40 | 28.62 | 29.00 | 29.00 | qfq | 1,144,888 | 33,232,976 | 0.17% |
| 2024-08-27 | 28.90 | 30.66 | 28.36 | 28.95 | 28.95 | qfq | 2,428,693 | 71,658,347 | -1.16% |
| 2024-08-26 | 27.23 | 29.39 | 27.23 | 29.29 | 29.29 | qfq | 2,029,027 | 58,401,153 | 4.72% |
| 2024-08-23 | 28.34 | 28.41 | 27.66 | 27.97 | 27.97 | qfq | 949,485 | 26,512,542 | -1.31% |
| 2024-08-22 | 28.80 | 29.82 | 28.13 | 28.34 | 28.34 | qfq | 1,347,018 | 38,843,680 | -0.91% |
| 2024-08-21 | 29.00 | 29.60 | 27.50 | 28.60 | 28.60 | qfq | 1,650,572 | 47,581,744 | 2.29% |
| 2024-08-20 | 28.10 | 28.50 | 27.41 | 27.96 | 27.96 | qfq | 997,533 | 27,919,244 | 1.12% |
| 2024-08-19 | 25.01 | 28.21 | 25.01 | 27.65 | 27.65 | qfq | 715,519 | 19,830,136 | -1.60% |
| 2024-08-16 | 28.78 | 29.16 | 28.09 | 28.10 | 28.10 | qfq | 608,788 | 17,318,102 | -1.65% |
| 2024-08-15 | 28.00 | 29.00 | 27.81 | 28.57 | 28.57 | qfq | 916,242 | 26,119,226 | 1.46% |
| 2024-08-14 | 29.30 | 29.39 | 27.92 | 28.16 | 28.16 | qfq | 894,630 | 25,393,024 | -3.20% |
| 2024-08-13 | 27.56 | 29.60 | 27.56 | 29.09 | 29.09 | qfq | 907,003 | 26,163,652 | 2.54% |
| 2024-08-12 | 28.74 | 28.89 | 27.87 | 28.37 | 28.37 | qfq | 618,773 | 17,525,042 | -0.77% |
| 2024-08-09 | 28.66 | 29.68 | 28.52 | 28.59 | 28.59 | qfq | 775,383 | 22,581,086 | -0.21% |
| 2024-08-08 | 28.90 | 29.19 | 27.57 | 28.65 | 28.65 | qfq | 861,412 | 24,462,188 | -0.87% |
| 2024-08-07 | 29.70 | 29.94 | 28.35 | 28.90 | 28.90 | qfq | 1,357,623 | 39,260,723 | -2.00% |
| 2024-08-06 | 27.99 | 30.10 | 27.58 | 29.49 | 29.49 | qfq | 1,675,198 | 48,689,578 | 7.59% |
| 2024-08-05 | 27.70 | 28.78 | 27.18 | 27.41 | 27.41 | qfq | 1,437,726 | 40,251,076 | -1.51% |
| 2024-08-02 | 25.56 | 29.37 | 25.56 | 27.83 | 27.83 | qfq | 1,593,025 | 44,958,793 | -5.98% |
| 2024-08-01 | 30.48 | 30.80 | 29.15 | 29.60 | 29.60 | qfq | 1,187,730 | 35,366,983 | -2.70% |
| 2024-07-31 | 29.49 | 30.65 | 28.82 | 30.42 | 30.42 | qfq | 1,131,480 | 34,008,974 | 3.22% |
| 2024-07-30 | 29.57 | 29.66 | 28.81 | 29.47 | 29.47 | qfq | 1,313,154 | 38,524,626 | 0.68% |
| 2024-07-29 | 30.75 | 31.48 | 28.70 | 29.27 | 29.27 | qfq | 1,616,662 | 47,488,637 | -5.58% |
| 2024-07-26 | 30.67 | 31.20 | 30.34 | 31.00 | 31.00 | qfq | 778,655 | 23,958,741 | 0.98% |
| 2024-07-25 | 30.65 | 31.00 | 30.18 | 30.70 | 30.70 | qfq | 1,021,862 | 31,285,267 | -0.32% |
| 2024-07-24 | 32.79 | 32.79 | 30.60 | 30.80 | 30.80 | qfq | 1,530,600 | 47,753,613 | -5.38% |
| 2024-07-23 | 34.09 | 34.57 | 32.00 | 32.55 | 32.55 | qfq | 1,068,121 | 35,736,383 | -5.02% |
| 2024-07-22 | 35.15 | 35.80 | 34.00 | 34.27 | 34.27 | qfq | 1,222,785 | 42,459,884 | -2.64% |
| 2024-07-19 | 34.16 | 36.05 | 34.16 | 35.20 | 35.20 | qfq | 593,301 | 20,965,947 | 1.00% |
| 2024-07-18 | 33.99 | 35.41 | 33.00 | 34.85 | 34.85 | qfq | 828,680 | 28,246,062 | 0.78% |
| 2024-07-17 | 36.80 | 37.29 | 34.40 | 34.58 | 34.58 | qfq | 1,069,709 | 38,020,583 | -4.95% |
| 2024-07-16 | 37.31 | 37.49 | 35.88 | 36.38 | 36.38 | qfq | 803,242 | 29,211,742 | -3.40% |
| 2024-07-15 | 38.17 | 39.16 | 37.41 | 37.66 | 37.66 | qfq | 374,888 | 14,146,921 | -1.67% |
| 2024-07-12 | 39.61 | 39.61 | 38.03 | 38.30 | 38.30 | qfq | 802,288 | 30,889,443 | -4.18% |
| 2024-07-11 | 37.41 | 40.63 | 37.18 | 39.97 | 39.97 | qfq | 1,316,875 | 52,014,630 | 6.84% |
| 2024-07-10 | 35.69 | 38.27 | 35.69 | 37.41 | 37.41 | qfq | 835,875 | 31,330,284 | 4.18% |
| 2024-07-09 | 36.00 | 36.94 | 35.32 | 35.91 | 35.91 | qfq | 746,271 | 26,960,519 | -2.02% |
| 2024-07-08 | 37.48 | 38.52 | 35.01 | 36.65 | 36.65 | qfq | 1,188,403 | 43,718,977 | -5.74% |
| 2024-07-05 | 39.10 | 39.10 | 37.12 | 38.88 | 38.88 | qfq | 447,917 | 17,236,729 | -1.19% |
| 2024-07-04 | 39.33 | 40.20 | 38.70 | 39.35 | 39.35 | qfq | 346,615 | 13,683,351 | -1.53% |
| 2024-07-03 | 39.80 | 40.59 | 39.28 | 39.96 | 39.96 | qfq | 327,103 | 13,068,382 | -0.05% |
| 2024-07-02 | 40.11 | 40.38 | 39.14 | 39.98 | 39.98 | qfq | 386,580 | 15,360,469 | -0.67% |
| 2024-07-01 | 40.13 | 40.49 | 38.81 | 40.25 | 40.25 | qfq | 519,167 | 20,620,805 | 0.63% |
| 2024-06-28 | 40.00 | 40.64 | 39.21 | 40.00 | 40.00 | qfq | 474,911 | 19,011,403 | 0.30% |
| 2024-06-27 | 39.99 | 40.99 | 39.42 | 39.88 | 39.88 | qfq | 552,003 | 22,200,158 | -0.55% |
| 2024-06-26 | 41.00 | 41.00 | 38.78 | 40.10 | 40.10 | qfq | 727,768 | 28,812,289 | 0.10% |
| 2024-06-25 | 40.15 | 40.61 | 39.08 | 40.06 | 40.06 | qfq | 667,045 | 26,479,412 | 0.50% |
| 2024-06-24 | 42.88 | 43.35 | 39.35 | 39.86 | 39.86 | qfq | 1,144,075 | 46,940,225 | -8.64% |
| 2024-06-21 | 44.40 | 45.08 | 43.19 | 43.63 | 43.63 | qfq | 677,240 | 29,592,101 | -3.20% |
| 2024-06-20 | 44.60 | 46.48 | 43.48 | 45.07 | 45.07 | qfq | 522,328 | 23,564,542 | 0.20% |
| 2024-06-19 | 45.99 | 46.23 | 44.70 | 44.98 | 44.98 | qfq | 614,693 | 27,802,399 | -2.17% |
| 2024-06-18 | 47.39 | 47.40 | 45.80 | 45.98 | 45.98 | qfq | 485,234 | 22,513,472 | -2.50% |
| 2024-06-17 | 46.98 | 48.10 | 46.02 | 47.16 | 47.16 | qfq | 283,243 | 13,445,621 | 0.30% |
| 2024-06-14 | 46.81 | 47.83 | 46.70 | 47.02 | 47.02 | qfq | 335,172 | 15,768,380 | -0.80% |
| 2024-06-13 | 45.63 | 48.21 | 45.63 | 47.40 | 47.40 | qfq | 757,192 | 35,801,349 | 3.31% |
| 2024-06-12 | 47.00 | 47.28 | 45.60 | 45.88 | 45.88 | qfq | 465,664 | 21,528,819 | -2.07% |
| 2024-06-11 | 47.30 | 47.77 | 46.71 | 46.85 | 46.85 | qfq | 502,485 | 23,598,405 | -2.92% |
| 2024-06-07 | 46.99 | 48.26 | 45.60 | 48.26 | 48.26 | qfq | 685,525 | 32,140,521 | 0.56% |
| 2024-06-06 | 47.84 | 48.50 | 45.26 | 47.99 | 47.99 | qfq | 775,180 | 36,480,658 | 1.59% |
| 2024-06-05 | 47.18 | 47.41 | 46.11 | 47.24 | 47.24 | qfq | 367,555 | 17,296,758 | 0.08% |
| 2024-06-04 | 46.53 | 47.26 | 45.70 | 47.20 | 47.20 | qfq | 591,402 | 27,384,767 | 0.32% |
| 2024-06-03 | 49.55 | 49.95 | 46.23 | 47.05 | 47.05 | qfq | 608,818 | 29,029,661 | -2.63% |
| 2024-05-31 | 48.41 | 49.30 | 48.02 | 48.32 | 48.32 | qfq | 337,352 | 16,397,374 | -0.98% |
| 2024-05-30 | 48.90 | 49.10 | 48.00 | 48.80 | 48.80 | qfq | 408,338 | 19,878,047 | 0.21% |
| 2024-05-29 | 47.16 | 49.86 | 47.16 | 48.70 | 48.70 | qfq | 717,787 | 34,935,494 | 3.13% |
| 2024-05-28 | 46.80 | 47.68 | 46.51 | 47.22 | 47.22 | qfq | 454,044 | 21,387,133 | -0.59% |
| 2024-05-27 | 47.20 | 49.50 | 46.40 | 47.50 | 47.50 | qfq | 1,029,184 | 48,587,761 | -3.32% |
| 2024-05-24 | 51.30 | 52.50 | 48.11 | 49.13 | 49.13 | qfq | 1,250,384 | 62,050,209 | -6.47% |
| 2024-05-23 | 54.05 | 54.48 | 52.01 | 52.53 | 52.53 | qfq | 711,363 | 37,855,682 | -2.81% |
| 2024-05-22 | 56.26 | 56.90 | 53.36 | 54.05 | 54.05 | qfq | 1,542,571 | 85,192,291 | -2.60% |
| 2024-05-21 | 49.66 | 55.50 | 49.60 | 55.49 | 55.49 | qfq | 2,240,598 | 119,103,459 | 11.76% |
| 2024-05-20 | 49.29 | 49.94 | 48.52 | 49.65 | 49.65 | qfq | 315,870 | 15,629,943 | 0.53% |
| 2024-05-17 | 50.99 | 50.99 | 48.50 | 49.39 | 49.39 | qfq | 310,794 | 15,269,852 | -0.36% |
| 2024-05-16 | 49.99 | 50.79 | 49.51 | 49.57 | 49.57 | qfq | 334,889 | 16,782,167 | -0.24% |
| 2024-05-15 | 50.00 | 50.63 | 49.53 | 49.69 | 49.69 | qfq | 219,861 | 10,983,450 | -0.50% |
| 2024-05-14 | 50.00 | 50.50 | 49.21 | 49.94 | 49.94 | qfq | 294,357 | 14,671,996 | 1.71% |
| 2024-05-13 | 49.50 | 49.67 | 48.50 | 49.10 | 49.10 | qfq | 345,702 | 16,932,076 | -0.26% |
| 2024-05-10 | 51.41 | 51.41 | 48.72 | 49.23 | 49.23 | qfq | 827,998 | 40,878,988 | -3.47% |
| 2024-05-09 | 49.90 | 51.96 | 49.90 | 51.00 | 51.00 | qfq | 663,717 | 34,108,097 | 2.20% |
| 2024-05-08 | 51.99 | 52.96 | 49.68 | 49.90 | 49.90 | qfq | 595,720 | 30,387,501 | -4.02% |
| 2024-05-07 | 49.71 | 52.70 | 49.27 | 51.99 | 51.99 | qfq | 812,272 | 41,726,048 | 4.40% |
| 2024-05-06 | 52.01 | 52.75 | 49.62 | 49.80 | 49.80 | qfq | 1,075,785 | 54,395,977 | -4.23% |
| 2024-04-30 | 53.08 | 53.61 | 51.16 | 52.00 | 52.00 | qfq | 725,917 | 37,773,714 | -3.33% |
| 2024-04-29 | 54.00 | 55.97 | 52.63 | 53.79 | 53.79 | qfq | 1,322,202 | 70,838,741 | -0.94% |
| 2024-04-26 | 53.35 | 54.68 | 53.23 | 54.30 | 54.30 | qfq | 1,079,218 | 58,295,990 | 1.86% |
| 2024-04-25 | 51.30 | 54.00 | 50.99 | 53.31 | 53.31 | qfq | 862,136 | 45,360,222 | 3.92% |
| 2024-04-24 | 49.81 | 51.60 | 49.51 | 51.30 | 51.30 | qfq | 447,133 | 22,780,766 | 2.93% |
| 2024-04-23 | 50.60 | 51.31 | 49.81 | 49.84 | 49.84 | qfq | 268,004 | 13,526,610 | -1.50% |
| 2024-04-22 | 50.00 | 51.48 | 49.50 | 50.60 | 50.60 | qfq | 371,479 | 18,772,010 | -0.41% |
| 2024-04-19 | 48.30 | 51.36 | 47.30 | 50.81 | 50.81 | qfq | 661,788 | 32,488,784 | 5.20% |
| 2024-04-18 | 46.08 | 48.88 | 45.21 | 48.30 | 48.30 | qfq | 641,036 | 30,286,608 | 3.87% |
| 2024-04-17 | 42.59 | 47.00 | 42.59 | 46.50 | 46.50 | qfq | 626,975 | 28,695,526 | 9.18% |
| 2024-04-16 | 47.00 | 47.90 | 42.51 | 42.59 | 42.59 | qfq | 887,612 | 39,360,952 | -11.51% |
| 2024-04-15 | 50.93 | 52.01 | 47.00 | 48.13 | 48.13 | qfq | 975,295 | 47,560,263 | -6.58% |
| 2024-04-12 | 51.57 | 53.67 | 51.20 | 51.52 | 51.52 | qfq | 708,993 | 37,272,658 | -1.15% |
| 2024-04-11 | 52.30 | 52.90 | 50.70 | 52.12 | 52.12 | qfq | 840,691 | 43,648,646 | -1.46% |
| 2024-04-10 | 55.00 | 55.00 | 52.67 | 52.89 | 52.89 | qfq | 833,868 | 44,943,816 | -2.47% |
| 2024-04-09 | 51.00 | 55.50 | 51.00 | 54.23 | 54.23 | qfq | 1,493,834 | 81,144,852 | 4.29% |
| 2024-04-08 | 49.30 | 52.50 | 49.10 | 52.00 | 52.00 | qfq | 1,225,782 | 62,270,543 | 3.85% |
| 2024-04-03 | 54.63 | 54.93 | 49.60 | 50.07 | 50.07 | qfq | 1,804,944 | 93,522,203 | -1.63% |
| 2024-04-02 | 48.46 | 50.93 | 47.98 | 50.90 | 50.90 | qfq | 1,171,610 | 58,072,352 | 4.47% |
| 2024-04-01 | 48.53 | 50.49 | 47.90 | 48.72 | 48.72 | qfq | 832,142 | 40,927,618 | 1.86% |
| 2024-03-29 | 48.50 | 48.88 | 46.26 | 47.83 | 47.83 | qfq | 780,087 | 36,914,033 | -1.52% |
| 2024-03-28 | 49.59 | 50.59 | 47.50 | 48.57 | 48.57 | qfq | 784,404 | 38,357,197 | 0.23% |
| 2024-03-27 | 50.74 | 50.75 | 47.80 | 48.46 | 48.46 | qfq | 638,544 | 31,371,918 | -4.42% |
| 2024-03-26 | 53.18 | 53.48 | 49.23 | 50.70 | 50.70 | qfq | 933,595 | 47,536,030 | -4.81% |
| 2024-03-25 | 54.15 | 55.25 | 53.00 | 53.26 | 53.26 | qfq | 539,611 | 29,102,557 | -3.30% |
| 2024-03-22 | 55.99 | 56.90 | 54.12 | 55.08 | 55.08 | qfq | 825,936 | 45,659,119 | -0.67% |
| 2024-03-21 | 53.95 | 55.54 | 53.54 | 55.45 | 55.45 | qfq | 646,018 | 35,371,646 | 2.88% |
| 2024-03-20 | 53.04 | 54.40 | 53.04 | 53.90 | 53.90 | qfq | 310,497 | 16,681,369 | 0.62% |
| 2024-03-19 | 55.19 | 55.19 | 53.07 | 53.57 | 53.57 | qfq | 415,313 | 22,384,600 | -0.61% |
| 2024-03-18 | 52.50 | 54.19 | 51.92 | 53.90 | 53.90 | qfq | 644,980 | 34,379,677 | 4.05% |
| 2024-03-15 | 51.90 | 52.79 | 51.00 | 51.80 | 51.80 | qfq | 289,019 | 14,886,890 | -0.19% |
| 2024-03-14 | 53.00 | 54.97 | 51.60 | 51.90 | 51.90 | qfq | 492,453 | 25,851,368 | -3.37% |
| 2024-03-13 | 54.98 | 55.00 | 53.30 | 53.71 | 53.71 | qfq | 385,154 | 20,771,846 | -1.21% |
| 2024-03-12 | 54.05 | 55.00 | 53.55 | 54.37 | 54.37 | qfq | 485,085 | 26,393,894 | -0.24% |
| 2024-03-11 | 52.62 | 55.39 | 51.60 | 54.50 | 54.50 | qfq | 765,664 | 41,293,581 | 3.81% |
| 2024-03-08 | 53.98 | 54.98 | 51.52 | 52.50 | 52.50 | qfq | 665,147 | 35,158,651 | -1.24% |
| 2024-03-07 | 50.85 | 55.43 | 50.85 | 53.16 | 53.16 | qfq | 1,456,130 | 77,781,842 | 6.11% |
| 2024-03-06 | 47.52 | 50.50 | 46.90 | 50.10 | 50.10 | qfq | 699,290 | 34,262,872 | 5.43% |
| 2024-03-05 | 48.70 | 48.70 | 47.30 | 47.52 | 47.52 | qfq | 420,019 | 20,145,544 | -2.42% |
| 2024-03-04 | 49.73 | 50.00 | 48.00 | 48.70 | 48.70 | qfq | 434,555 | 21,192,879 | -1.38% |
| 2024-03-01 | 48.90 | 49.99 | 47.95 | 49.38 | 49.38 | qfq | 534,531 | 26,017,030 | 0.88% |
| 2024-02-29 | 48.09 | 49.47 | 46.13 | 48.95 | 48.95 | qfq | 588,203 | 28,565,077 | 0.66% |
| 2024-02-28 | 50.83 | 52.49 | 48.01 | 48.63 | 48.63 | qfq | 972,498 | 48,821,632 | -4.59% |
| 2024-02-27 | 49.98 | 50.98 | 49.60 | 50.97 | 50.97 | qfq | 640,813 | 32,238,950 | 1.01% |
| 2024-02-26 | 51.37 | 52.84 | 50.38 | 50.46 | 50.46 | qfq | 723,015 | 36,950,254 | -3.72% |
| 2024-02-23 | 49.74 | 52.41 | 49.74 | 52.41 | 52.41 | qfq | 808,092 | 41,395,126 | 4.86% |
| 2024-02-22 | 49.61 | 50.71 | 49.30 | 49.98 | 49.98 | qfq | 444,993 | 22,155,368 | -0.04% |
| 2024-02-21 | 49.30 | 51.39 | 49.26 | 50.00 | 50.00 | qfq | 907,745 | 45,988,016 | -0.60% |
| 2024-02-20 | 49.00 | 51.19 | 48.68 | 50.30 | 50.30 | qfq | 510,813 | 25,610,837 | 0.20% |
| 2024-02-19 | 49.00 | 51.29 | 48.03 | 50.20 | 50.20 | qfq | 832,909 | 41,756,600 | 2.97% |
| 2024-02-08 | 44.67 | 49.00 | 43.01 | 48.75 | 48.75 | qfq | 974,996 | 45,394,607 | 9.11% |
| 2024-02-07 | 43.84 | 44.77 | 42.81 | 44.68 | 44.68 | qfq | 1,140,259 | 49,806,492 | 1.52% |
| 2024-02-06 | 40.00 | 45.26 | 38.21 | 44.01 | 44.01 | qfq | 1,503,711 | 62,363,094 | 7.60% |
| 2024-02-05 | 45.01 | 46.05 | 37.50 | 40.90 | 40.90 | qfq | 1,957,558 | 80,948,274 | -11.34% |
| 2024-02-02 | 51.17 | 51.45 | 45.50 | 46.13 | 46.13 | qfq | 1,355,524 | 65,612,269 | -8.47% |
| 2024-02-01 | 51.95 | 51.99 | 45.00 | 50.40 | 50.40 | qfq | 2,868,989 | 138,280,818 | -3.91% |
| 2024-01-31 | 65.52 | 65.52 | 52.45 | 52.45 | 52.45 | qfq | 2,590,560 | 149,558,697 | -20.00% |
| 2024-01-30 | 67.30 | 67.80 | 64.10 | 65.56 | 65.56 | qfq | 450,522 | 29,850,562 | -2.73% |
| 2024-01-29 | 67.47 | 68.24 | 66.01 | 67.40 | 67.40 | qfq | 651,860 | 43,910,172 | 0.31% |
| 2024-01-26 | 68.06 | 68.80 | 66.00 | 67.19 | 67.19 | qfq | 292,953 | 19,707,105 | -1.28% |
| 2024-01-25 | 66.49 | 69.00 | 66.49 | 68.06 | 68.06 | qfq | 525,179 | 35,761,762 | 2.08% |
| 2024-01-24 | 66.50 | 67.50 | 64.60 | 66.67 | 66.67 | qfq | 241,711 | 16,015,403 | 0.14% |
| 2024-01-23 | 62.20 | 67.46 | 62.20 | 66.58 | 66.58 | qfq | 488,901 | 32,263,951 | 1.93% |
| 2024-01-22 | 67.01 | 67.73 | 65.01 | 65.32 | 65.32 | qfq | 397,228 | 26,430,509 | -4.00% |
| 2024-01-19 | 66.20 | 68.20 | 65.71 | 68.04 | 68.04 | qfq | 573,109 | 38,683,313 | 3.25% |
| 2024-01-18 | 66.17 | 66.50 | 63.24 | 65.90 | 65.90 | qfq | 452,480 | 29,219,241 | -0.33% |
| 2024-01-17 | 67.66 | 68.26 | 66.12 | 66.12 | 66.12 | qfq | 344,973 | 23,179,819 | -3.14% |
| 2024-01-16 | 67.50 | 69.50 | 67.05 | 68.26 | 68.26 | qfq | 308,577 | 21,032,301 | 0.09% |
| 2024-01-15 | 66.71 | 68.63 | 65.90 | 68.20 | 68.20 | qfq | 392,345 | 26,459,365 | 1.23% |
| 2024-01-12 | 67.23 | 69.25 | 67.03 | 67.37 | 67.37 | qfq | 506,343 | 34,442,490 | -0.31% |
| 2024-01-11 | 63.83 | 68.00 | 63.16 | 67.58 | 67.58 | qfq | 790,236 | 52,183,749 | 5.43% |
| 2024-01-10 | 62.50 | 64.99 | 62.50 | 64.10 | 64.10 | qfq | 339,629 | 21,805,635 | -0.62% |
| 2024-01-09 | 64.99 | 65.13 | 62.88 | 64.50 | 64.50 | qfq | 710,175 | 45,619,994 | -0.77% |
| 2024-01-08 | 65.18 | 66.30 | 64.33 | 65.00 | 65.00 | qfq | 499,539 | 32,582,239 | -1.52% |
| 2024-01-05 | 66.02 | 67.01 | 64.64 | 66.00 | 66.00 | qfq | 674,162 | 44,162,448 | -2.03% |
| 2024-01-04 | 66.88 | 67.49 | 66.10 | 67.37 | 67.37 | qfq | 354,821 | 23,606,106 | -0.27% |
| 2024-01-03 | 69.51 | 69.56 | 66.80 | 67.55 | 67.55 | qfq | 584,400 | 39,480,612 | -2.82% |
| 2024-01-02 | 68.00 | 69.88 | 68.00 | 69.51 | 69.51 | qfq | 411,582 | 28,345,889 | 0.90% |
| 2023-12-29 | 67.46 | 69.80 | 67.46 | 68.89 | 68.89 | qfq | 630,625 | 43,425,005 | 1.53% |
| 2023-12-28 | 66.27 | 67.99 | 62.00 | 67.85 | 67.85 | qfq | 1,033,588 | 67,400,394 | 3.59% |
| 2023-12-27 | 67.00 | 67.02 | 65.00 | 65.50 | 65.50 | qfq | 382,170 | 24,996,342 | -1.52% |
| 2023-12-26 | 67.20 | 67.39 | 66.31 | 66.51 | 66.51 | qfq | 209,376 | 13,952,188 | -1.32% |
| 2023-12-25 | 69.40 | 69.40 | 67.20 | 67.40 | 67.40 | qfq | 253,162 | 17,103,853 | -0.88% |
| 2023-12-22 | 66.54 | 69.70 | 66.54 | 68.00 | 68.00 | qfq | 690,557 | 47,157,592 | 1.40% |
| 2023-12-21 | 66.20 | 67.08 | 64.81 | 67.06 | 67.06 | qfq | 624,087 | 41,300,193 | 1.24% |
| 2023-12-20 | 66.48 | 67.09 | 65.81 | 66.24 | 66.24 | qfq | 338,471 | 22,468,173 | -0.62% |
| 2023-12-19 | 65.98 | 66.80 | 65.56 | 66.65 | 66.65 | qfq | 404,601 | 26,851,296 | 0.00% |
| 2023-12-18 | 67.30 | 67.31 | 66.02 | 66.65 | 66.65 | qfq | 394,133 | 26,155,725 | -0.97% |
| 2023-12-15 | 66.04 | 67.30 | 65.50 | 67.30 | 67.30 | qfq | 342,552 | 22,722,454 | 0.98% |
| 2023-12-14 | 65.94 | 66.72 | 65.46 | 66.65 | 66.65 | qfq | 379,791 | 25,078,047 | 1.08% |
| 2023-12-13 | 69.48 | 69.48 | 65.74 | 65.94 | 65.94 | qfq | 355,407 | 23,609,014 | -1.96% |
| 2023-12-12 | 67.20 | 67.60 | 66.01 | 67.26 | 67.26 | qfq | 411,875 | 27,428,345 | 0.09% |
| 2023-12-11 | 67.30 | 67.77 | 66.03 | 67.20 | 67.20 | qfq | 350,763 | 23,511,336 | -0.15% |
| 2023-12-08 | 67.30 | 69.06 | 67.20 | 67.30 | 67.30 | qfq | 781,546 | 53,284,645 | 0.01% |
| 2023-12-07 | 66.80 | 68.10 | 66.15 | 67.29 | 67.29 | qfq | 477,538 | 32,015,947 | 0.73% |
| 2023-12-06 | 65.72 | 67.98 | 65.00 | 66.80 | 66.80 | qfq | 916,900 | 61,408,467 | 1.64% |
| 2023-12-05 | 67.40 | 67.44 | 65.72 | 65.72 | 65.72 | qfq | 783,777 | 52,057,716 | -2.49% |
| 2023-12-04 | 68.62 | 69.28 | 66.33 | 67.40 | 67.40 | qfq | 891,196 | 59,946,425 | -1.78% |
| 2023-12-01 | 70.75 | 71.00 | 68.15 | 68.62 | 68.62 | qfq | 772,352 | 53,468,303 | -2.83% |
| 2023-11-30 | 70.52 | 70.62 | 66.94 | 70.62 | 70.62 | qfq | 1,159,251 | 79,866,946 | 0.03% |
| 2023-11-29 | 71.70 | 72.98 | 69.90 | 70.60 | 70.60 | qfq | 767,702 | 54,343,199 | -1.62% |
| 2023-11-28 | 72.88 | 73.02 | 71.58 | 71.76 | 71.76 | qfq | 711,123 | 51,283,575 | -1.56% |
| 2023-11-27 | 73.50 | 74.00 | 70.80 | 72.90 | 72.90 | qfq | 725,441 | 52,482,410 | -0.30% |
| 2023-11-24 | 74.78 | 74.78 | 71.68 | 73.12 | 73.12 | qfq | 683,858 | 49,545,660 | -1.44% |
| 2023-11-23 | 72.00 | 74.87 | 71.50 | 74.19 | 74.19 | qfq | 1,114,912 | 81,789,350 | 2.33% |
| 2023-11-22 | 73.59 | 74.08 | 70.89 | 72.50 | 72.50 | qfq | 995,510 | 71,813,482 | -1.96% |
| 2023-11-21 | 76.79 | 76.91 | 72.50 | 73.95 | 73.95 | qfq | 1,409,845 | 104,586,069 | -3.89% |
| 2023-11-20 | 77.77 | 77.97 | 76.31 | 76.94 | 76.94 | qfq | 1,193,512 | 91,697,696 | -0.39% |
| 2023-11-17 | 74.60 | 79.26 | 74.04 | 77.24 | 77.24 | qfq | 2,120,465 | 163,850,128 | 3.54% |
| 2023-11-16 | 75.20 | 76.27 | 74.40 | 74.60 | 74.60 | qfq | 445,756 | 33,498,373 | -0.88% |
| 2023-11-15 | 76.20 | 78.00 | 75.00 | 75.26 | 75.26 | qfq | 578,478 | 44,007,492 | -1.23% |
| 2023-11-14 | 75.07 | 76.30 | 74.55 | 76.20 | 76.20 | qfq | 784,005 | 59,323,673 | 1.48% |
| 2023-11-13 | 76.18 | 76.39 | 74.60 | 75.09 | 75.09 | qfq | 619,108 | 46,709,081 | -0.71% |
| 2023-11-10 | 74.80 | 75.99 | 72.53 | 75.63 | 75.63 | qfq | 1,058,214 | 79,353,392 | 2.81% |
| 2023-11-09 | 76.75 | 76.77 | 73.00 | 73.56 | 73.56 | qfq | 953,870 | 70,685,076 | -2.58% |
| 2023-11-08 | 75.82 | 76.11 | 73.81 | 75.51 | 75.51 | qfq | 877,994 | 66,064,635 | -0.78% |
| 2023-11-07 | 76.12 | 76.69 | 75.02 | 76.10 | 76.10 | qfq | 1,092,913 | 83,096,901 | -0.04% |
| 2023-11-06 | 68.57 | 76.88 | 68.05 | 76.13 | 76.13 | qfq | 2,884,073 | 213,328,168 | 12.79% |
| 2023-11-03 | 65.10 | 68.96 | 65.10 | 67.50 | 67.50 | qfq | 830,621 | 55,993,197 | 4.01% |
| 2023-11-02 | 68.10 | 68.34 | 64.40 | 64.90 | 64.90 | qfq | 685,160 | 45,239,723 | -4.28% |
| 2023-11-01 | 69.25 | 70.00 | 67.73 | 67.80 | 67.80 | qfq | 609,596 | 41,951,553 | -2.16% |
| 2023-10-31 | 67.98 | 69.68 | 67.90 | 69.30 | 69.30 | qfq | 752,390 | 51,901,335 | 0.99% |
| 2023-10-30 | 68.00 | 69.74 | 67.00 | 68.62 | 68.62 | qfq | 660,160 | 45,265,163 | 0.87% |
| 2023-10-27 | 67.88 | 68.97 | 67.20 | 68.03 | 68.03 | qfq | 579,947 | 39,450,842 | -0.40% |
| 2023-10-26 | 67.00 | 68.87 | 66.15 | 68.30 | 68.30 | qfq | 695,618 | 47,116,276 | 1.28% |
| 2023-10-25 | 64.04 | 68.99 | 64.01 | 67.44 | 67.44 | qfq | 680,535 | 45,781,060 | 4.22% |
| 2023-10-24 | 64.27 | 65.04 | 62.89 | 64.71 | 64.71 | qfq | 1,080,846 | 69,048,236 | 1.43% |
| 2023-10-23 | 68.14 | 68.27 | 63.05 | 63.80 | 63.80 | qfq | 1,136,417 | 73,474,908 | -5.59% |
| 2023-10-20 | 67.81 | 69.37 | 67.30 | 67.58 | 67.58 | qfq | 799,441 | 54,566,465 | -3.32% |
| 2023-10-19 | 71.32 | 72.48 | 66.14 | 69.90 | 69.90 | qfq | 1,305,182 | 89,886,494 | -1.99% |
| 2023-10-18 | 72.00 | 72.48 | 71.01 | 71.32 | 71.32 | qfq | 225,848 | 16,162,887 | -0.90% |
| 2023-10-17 | 71.42 | 73.67 | 71.38 | 71.97 | 71.97 | qfq | 468,427 | 33,841,866 | 0.73% |
| 2023-10-16 | 71.08 | 72.36 | 70.40 | 71.45 | 71.45 | qfq | 386,448 | 27,458,908 | -0.76% |
| 2023-10-13 | 72.96 | 72.96 | 71.53 | 72.00 | 72.00 | qfq | 253,722 | 18,262,116 | -0.85% |
| 2023-10-12 | 74.32 | 74.32 | 72.61 | 72.62 | 72.62 | qfq | 536,201 | 39,222,754 | -1.64% |
| 2023-10-11 | 71.48 | 74.92 | 69.88 | 73.83 | 73.83 | qfq | 978,348 | 70,431,174 | 4.00% |
| 2023-10-10 | 72.99 | 73.01 | 70.03 | 70.99 | 70.99 | qfq | 846,554 | 60,505,374 | -2.33% |
| 2023-10-09 | 77.00 | 77.00 | 72.40 | 72.68 | 72.68 | qfq | 1,253,441 | 92,093,077 | -6.58% |
| 2023-09-28 | 76.90 | 79.80 | 76.45 | 77.80 | 77.80 | qfq | 1,643,031 | 129,338,363 | 1.61% |
| 2023-09-27 | 76.22 | 77.40 | 75.11 | 76.57 | 76.57 | qfq | 543,160 | 41,338,825 | 1.19% |
| 2023-09-26 | 75.20 | 76.65 | 74.60 | 75.67 | 75.67 | qfq | 511,030 | 38,610,117 | -1.19% |
| 2023-09-25 | 75.61 | 77.37 | 74.24 | 76.58 | 76.58 | qfq | 1,086,327 | 82,829,009 | 3.05% |
| 2023-09-22 | 72.58 | 74.49 | 71.74 | 74.31 | 74.31 | qfq | 576,056 | 42,080,531 | 2.40% |
| 2023-09-21 | 73.32 | 73.32 | 71.39 | 72.57 | 72.57 | qfq | 607,308 | 43,976,277 | -0.97% |
| 2023-09-20 | 73.32 | 74.05 | 72.57 | 73.28 | 73.28 | qfq | 477,583 | 34,936,104 | -0.69% |
| 2023-09-19 | 73.32 | 74.86 | 72.70 | 73.79 | 73.79 | qfq | 742,970 | 54,774,047 | 0.50% |
| 2023-09-18 | 71.89 | 75.87 | 70.98 | 73.42 | 73.42 | qfq | 1,355,831 | 100,427,932 | 2.11% |
| 2023-09-15 | 75.10 | 75.10 | 71.00 | 71.90 | 71.90 | qfq | 1,056,456 | 76,266,900 | -2.63% |
| 2023-09-14 | 74.80 | 75.50 | 73.69 | 73.84 | 73.84 | qfq | 971,459 | 72,478,722 | -2.20% |
| 2023-09-13 | 77.00 | 77.00 | 73.31 | 75.50 | 75.50 | qfq | 1,082,788 | 81,379,049 | -0.97% |
| 2023-09-12 | 79.80 | 79.80 | 71.07 | 76.24 | 76.24 | qfq | 3,357,907 | 251,529,693 | -4.16% |
| 2023-09-11 | 80.13 | 81.18 | 78.68 | 79.55 | 79.55 | qfq | 922,159 | 73,492,186 | -0.69% |
| 2023-09-08 | 80.08 | 80.60 | 78.25 | 80.10 | 80.10 | qfq | 797,667 | 63,393,230 | 0.38% |
| 2023-09-07 | 81.35 | 81.35 | 78.32 | 79.80 | 79.80 | qfq | 913,721 | 72,627,245 | -1.48% |
| 2023-09-06 | 80.99 | 81.72 | 79.27 | 81.00 | 81.00 | qfq | 1,103,148 | 88,844,110 | -0.18% |
| 2023-09-05 | 80.17 | 82.36 | 78.22 | 81.15 | 81.15 | qfq | 2,299,827 | 183,888,594 | 3.75% |
| 2023-09-04 | 77.00 | 78.88 | 76.02 | 78.22 | 78.22 | qfq | 1,590,240 | 123,401,732 | 0.68% |
| 2023-09-01 | 77.00 | 77.80 | 76.01 | 77.69 | 77.69 | qfq | 1,289,166 | 99,183,087 | 1.74% |
| 2023-08-31 | 76.98 | 76.98 | 73.60 | 76.36 | 76.36 | qfq | 2,181,044 | 164,162,319 | 0.78% |
| 2023-08-30 | 76.60 | 79.70 | 75.06 | 75.77 | 75.77 | qfq | 2,600,616 | 201,607,560 | -0.04% |
| 2023-08-29 | 72.00 | 76.00 | 69.87 | 75.80 | 75.80 | qfq | 2,001,843 | 149,740,827 | 4.34% |
| 2023-08-28 | 72.00 | 75.00 | 69.13 | 72.65 | 72.65 | qfq | 1,809,987 | 128,510,801 | 6.28% |
| 2023-08-25 | 69.00 | 70.45 | 67.50 | 68.36 | 68.36 | qfq | 1,085,880 | 75,144,558 | -0.22% |
| 2023-08-24 | 69.58 | 69.58 | 66.36 | 68.51 | 68.51 | qfq | 1,032,662 | 69,957,918 | 0.43% |
| 2023-08-23 | 66.75 | 69.68 | 66.00 | 68.22 | 68.22 | qfq | 2,115,524 | 144,572,574 | 3.29% |
| 2023-08-22 | 64.28 | 66.67 | 63.20 | 66.05 | 66.05 | qfq | 1,543,282 | 100,893,236 | 3.69% |
| 2023-08-21 | 62.54 | 66.00 | 62.54 | 63.70 | 63.70 | qfq | 1,417,657 | 90,838,920 | 1.85% |
| 2023-08-18 | 58.50 | 64.39 | 58.50 | 62.54 | 62.54 | qfq | 1,426,063 | 89,112,398 | 4.93% |
| 2023-08-17 | 59.11 | 59.77 | 58.12 | 59.60 | 59.60 | qfq | 254,821 | 15,053,072 | 1.85% |
| 2023-08-16 | 59.90 | 60.38 | 58.23 | 58.52 | 58.52 | qfq | 301,812 | 17,791,420 | -2.76% |
| 2023-08-15 | 60.78 | 60.80 | 59.10 | 60.18 | 60.18 | qfq | 446,801 | 26,725,018 | -0.18% |
| 2023-08-14 | 63.62 | 63.62 | 58.29 | 60.29 | 60.29 | qfq | 662,505 | 39,527,207 | -1.84% |
| 2023-08-11 | 62.60 | 62.60 | 61.03 | 61.42 | 61.42 | qfq | 219,369 | 13,559,016 | -1.44% |
| 2023-08-10 | 61.49 | 62.70 | 61.49 | 62.32 | 62.32 | qfq | 290,791 | 18,070,087 | 1.35% |
| 2023-08-09 | 62.00 | 62.10 | 60.50 | 61.49 | 61.49 | qfq | 296,352 | 18,170,320 | 0.39% |
| 2023-08-08 | 61.84 | 61.84 | 60.13 | 61.25 | 61.25 | qfq | 423,625 | 25,856,288 | 0.92% |
| 2023-08-07 | 64.66 | 64.66 | 59.95 | 60.69 | 60.69 | qfq | 1,135,162 | 69,931,598 | -6.15% |
| 2023-08-04 | 63.51 | 65.35 | 63.05 | 64.67 | 64.67 | qfq | 634,913 | 40,719,113 | 1.06% |
| 2023-08-03 | 65.00 | 66.30 | 63.71 | 63.99 | 63.99 | qfq | 588,680 | 37,982,523 | -2.01% |
| 2023-08-02 | 64.30 | 66.58 | 62.59 | 65.30 | 65.30 | qfq | 1,015,742 | 65,661,321 | 1.40% |
| 2023-08-01 | 67.90 | 68.10 | 62.01 | 64.40 | 64.40 | qfq | 1,262,981 | 81,585,100 | -4.87% |
| 2023-07-31 | 64.68 | 69.68 | 64.68 | 67.70 | 67.70 | qfq | 1,824,468 | 122,860,473 | 4.46% |
| 2023-07-28 | 62.00 | 65.80 | 60.11 | 64.81 | 64.81 | qfq | 1,192,346 | 75,873,417 | 6.42% |
| 2023-07-27 | 61.00 | 62.15 | 60.02 | 60.90 | 60.90 | qfq | 381,799 | 23,435,195 | -0.25% |
| 2023-07-26 | 60.80 | 61.20 | 59.62 | 61.05 | 61.05 | qfq | 498,684 | 30,143,516 | 1.13% |
| 2023-07-25 | 62.99 | 62.99 | 60.10 | 60.37 | 60.37 | qfq | 762,773 | 46,710,528 | -1.71% |
| 2023-07-24 | 63.68 | 63.69 | 59.59 | 61.42 | 61.42 | qfq | 1,139,015 | 70,262,670 | -4.09% |
| 2023-07-21 | 66.10 | 66.40 | 63.96 | 64.04 | 64.04 | qfq | 355,215 | 22,937,364 | -1.73% |
| 2023-07-20 | 65.01 | 66.73 | 65.00 | 65.17 | 65.17 | qfq | 251,963 | 16,495,336 | -0.46% |
| 2023-07-19 | 65.55 | 66.13 | 65.15 | 65.47 | 65.47 | qfq | 202,127 | 13,254,928 | -0.80% |
| 2023-07-18 | 66.25 | 67.36 | 65.50 | 66.00 | 66.00 | qfq | 358,863 | 23,735,016 | -1.33% |