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
振华风光688439.SH
最近收盘价39.582026-07-17
最近交易日2026-07-17
成交量（股）3,189,314
成交额（元）131,567,609
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.163 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.703 | — | — | — | 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 | 41.66 | 42.38 | 39.58 | 39.58 | 39.58 | qfq | 3,189,314 | 131,567,609 | -5.76% |
| 2026-07-16 | 41.70 | 42.47 | 41.55 | 42.00 | 42.00 | qfq | 1,721,672 | 72,352,247 | 0.00% |
| 2026-07-15 | 42.43 | 42.60 | 41.61 | 42.00 | 42.00 | qfq | 2,121,336 | 89,284,573 | -1.08% |
| 2026-07-14 | 43.02 | 43.88 | 41.86 | 42.46 | 42.46 | qfq | 3,006,047 | 127,950,157 | -2.19% |
| 2026-07-13 | 46.41 | 46.46 | 43.27 | 43.41 | 43.41 | qfq | 3,654,890 | 162,689,449 | -6.54% |
| 2026-07-10 | 46.77 | 48.82 | 46.41 | 46.45 | 46.45 | qfq | 4,489,550 | 212,679,119 | -0.71% |
| 2026-07-09 | 45.28 | 46.86 | 44.65 | 46.78 | 46.78 | qfq | 3,483,183 | 160,123,957 | 4.37% |
| 2026-07-08 | 45.06 | 45.40 | 43.88 | 44.82 | 44.82 | qfq | 1,926,960 | 86,253,081 | 0.04% |
| 2026-07-07 | 45.80 | 45.80 | 44.41 | 44.80 | 44.80 | qfq | 1,963,460 | 88,442,403 | -2.99% |
| 2026-07-06 | 46.30 | 46.85 | 44.68 | 46.18 | 46.18 | qfq | 2,794,620 | 127,890,620 | 0.02% |
| 2026-07-03 | 45.85 | 46.65 | 45.36 | 46.17 | 46.17 | qfq | 2,580,162 | 118,714,746 | 0.68% |
| 2026-07-02 | 46.90 | 48.34 | 45.75 | 45.86 | 45.86 | qfq | 3,183,527 | 149,316,236 | -4.42% |
| 2026-07-01 | 46.00 | 48.23 | 46.00 | 47.98 | 47.98 | qfq | 4,206,505 | 199,564,607 | 3.85% |
| 2026-06-30 | 42.50 | 46.39 | 42.50 | 46.20 | 46.20 | qfq | 4,443,129 | 199,878,031 | 7.72% |
| 2026-06-29 | 43.01 | 43.39 | 41.56 | 42.89 | 42.72 | qfq | 3,413,725 | 144,992,959 | -1.22% |
| 2026-06-26 | 44.41 | 44.49 | 43.39 | 43.42 | 43.25 | qfq | 2,687,230 | 117,871,436 | -3.25% |
| 2026-06-25 | 44.95 | 45.98 | 44.36 | 44.88 | 44.70 | qfq | 3,177,001 | 143,067,006 | 0.58% |
| 2026-06-24 | 44.20 | 44.95 | 43.61 | 44.62 | 44.44 | qfq | 2,596,665 | 115,317,141 | 0.16% |
| 2026-06-23 | 44.54 | 45.80 | 44.19 | 44.55 | 44.37 | qfq | 2,665,638 | 119,971,582 | -1.02% |
| 2026-06-22 | 45.47 | 45.69 | 43.51 | 45.01 | 44.83 | qfq | 3,603,601 | 160,121,511 | -1.08% |
| 2026-06-18 | 45.26 | 45.80 | 44.90 | 45.50 | 45.32 | qfq | 2,707,295 | 122,847,244 | 0.31% |
| 2026-06-17 | 45.08 | 45.76 | 44.91 | 45.36 | 45.18 | qfq | 2,545,544 | 115,405,958 | -0.72% |
| 2026-06-16 | 44.70 | 46.20 | 44.38 | 45.69 | 45.51 | qfq | 3,275,381 | 147,802,962 | 1.87% |
| 2026-06-15 | 44.25 | 44.86 | 43.52 | 44.85 | 44.67 | qfq | 2,549,240 | 113,305,770 | 2.66% |
| 2026-06-12 | 44.00 | 44.90 | 43.40 | 43.69 | 43.52 | qfq | 3,093,555 | 136,713,269 | 0.48% |
| 2026-06-11 | 43.30 | 44.20 | 43.01 | 43.48 | 43.31 | qfq | 2,160,044 | 94,048,638 | -0.18% |
| 2026-06-10 | 44.41 | 45.06 | 43.00 | 43.56 | 43.39 | qfq | 3,285,922 | 143,908,954 | -3.07% |
| 2026-06-09 | 44.85 | 45.25 | 44.20 | 44.94 | 44.76 | qfq | 2,251,292 | 100,827,486 | 1.19% |
| 2026-06-08 | 45.92 | 46.40 | 44.00 | 44.41 | 44.23 | qfq | 4,020,015 | 181,892,389 | -6.84% |
| 2026-06-05 | 48.60 | 49.10 | 46.74 | 47.67 | 47.48 | qfq | 3,709,582 | 177,750,474 | -3.09% |
| 2026-06-04 | 48.01 | 49.24 | 47.77 | 49.19 | 49.00 | qfq | 3,033,072 | 147,272,501 | 1.05% |
| 2026-06-03 | 49.47 | 50.87 | 48.50 | 48.68 | 48.49 | qfq | 2,959,256 | 146,894,549 | -2.33% |
| 2026-06-02 | 49.56 | 50.87 | 48.57 | 49.84 | 49.64 | qfq | 3,100,531 | 153,910,009 | 0.71% |
| 2026-06-01 | 50.60 | 50.77 | 49.01 | 49.49 | 49.29 | qfq | 4,200,066 | 209,269,827 | -2.54% |
| 2026-05-29 | 55.50 | 55.50 | 50.59 | 50.78 | 50.58 | qfq | 6,090,265 | 320,999,682 | -7.69% |
| 2026-05-28 | 53.76 | 55.25 | 53.49 | 55.01 | 54.79 | qfq | 4,085,480 | 223,085,284 | 2.34% |
| 2026-05-27 | 53.50 | 55.36 | 53.50 | 53.75 | 53.54 | qfq | 4,779,684 | 260,390,169 | 0.50% |
| 2026-05-26 | 54.08 | 54.56 | 52.58 | 53.48 | 53.27 | qfq | 4,077,182 | 217,550,603 | -2.14% |
| 2026-05-25 | 52.56 | 54.80 | 52.55 | 54.65 | 54.43 | qfq | 4,687,599 | 253,494,403 | 4.17% |
| 2026-05-22 | 51.38 | 52.57 | 51.01 | 52.46 | 52.25 | qfq | 2,989,854 | 155,468,237 | 2.38% |
| 2026-05-21 | 53.10 | 54.18 | 51.15 | 51.24 | 51.04 | qfq | 4,910,507 | 260,599,260 | -2.81% |
| 2026-05-20 | 51.90 | 53.09 | 51.81 | 52.72 | 52.51 | qfq | 3,037,119 | 159,430,052 | 0.44% |
| 2026-05-19 | 50.80 | 52.49 | 50.55 | 52.49 | 52.28 | qfq | 3,369,689 | 174,103,689 | 2.78% |
| 2026-05-18 | 50.75 | 51.85 | 50.33 | 51.07 | 50.87 | qfq | 2,432,190 | 124,439,318 | 0.31% |
| 2026-05-15 | 51.21 | 52.20 | 50.30 | 50.91 | 50.71 | qfq | 3,372,410 | 172,573,461 | -0.57% |
| 2026-05-14 | 52.05 | 52.30 | 51.00 | 51.20 | 51.00 | qfq | 3,095,519 | 159,878,923 | -1.63% |
| 2026-05-13 | 51.29 | 52.22 | 50.50 | 52.05 | 51.84 | qfq | 3,042,257 | 156,339,353 | 0.83% |
| 2026-05-12 | 52.03 | 52.03 | 51.11 | 51.62 | 51.42 | qfq | 3,101,491 | 159,818,324 | -0.54% |
| 2026-05-11 | 51.62 | 52.50 | 51.62 | 51.90 | 51.69 | qfq | 3,344,006 | 174,165,151 | 1.21% |
| 2026-05-08 | 50.50 | 51.49 | 50.05 | 51.28 | 51.08 | qfq | 2,562,018 | 130,178,523 | 1.06% |
| 2026-05-07 | 49.74 | 50.87 | 49.40 | 50.74 | 50.54 | qfq | 2,938,426 | 147,254,772 | 2.20% |
| 2026-05-06 | 48.99 | 50.44 | 48.99 | 49.65 | 49.45 | qfq | 4,348,246 | 216,862,734 | 1.45% |
| 2026-04-30 | 48.00 | 49.04 | 47.49 | 48.94 | 48.75 | qfq | 5,538,930 | 266,432,914 | -1.88% |
| 2026-04-29 | 49.66 | 50.11 | 49.00 | 49.88 | 49.68 | qfq | 3,106,351 | 154,086,001 | -0.80% |
| 2026-04-28 | 52.32 | 52.34 | 49.80 | 50.28 | 50.08 | qfq | 4,324,922 | 220,307,544 | -4.41% |
| 2026-04-27 | 50.96 | 52.85 | 50.69 | 52.60 | 52.39 | qfq | 3,104,497 | 161,249,164 | 2.96% |
| 2026-04-24 | 51.39 | 51.96 | 50.94 | 51.09 | 50.89 | qfq | 1,807,237 | 92,824,213 | -0.76% |
| 2026-04-23 | 52.15 | 52.57 | 51.22 | 51.48 | 51.28 | qfq | 2,160,917 | 111,716,314 | -1.19% |
| 2026-04-22 | 51.33 | 52.10 | 51.06 | 52.10 | 51.89 | qfq | 2,191,740 | 113,324,075 | 1.46% |
| 2026-04-21 | 51.60 | 51.73 | 50.99 | 51.35 | 51.15 | qfq | 1,946,611 | 99,865,318 | -0.68% |
| 2026-04-20 | 51.18 | 51.88 | 51.10 | 51.70 | 51.50 | qfq | 2,202,895 | 113,565,040 | 1.10% |
| 2026-04-17 | 50.91 | 51.18 | 50.55 | 51.14 | 50.94 | qfq | 2,564,873 | 130,548,023 | 0.24% |
| 2026-04-16 | 51.16 | 51.34 | 50.85 | 51.02 | 50.82 | qfq | 2,373,941 | 121,257,702 | -0.25% |
| 2026-04-15 | 51.88 | 52.16 | 50.90 | 51.15 | 50.95 | qfq | 1,813,160 | 93,485,338 | -0.87% |
| 2026-04-14 | 51.00 | 51.65 | 50.95 | 51.60 | 51.40 | qfq | 1,978,609 | 101,443,683 | 1.80% |
| 2026-04-13 | 50.14 | 50.91 | 50.01 | 50.69 | 50.49 | qfq | 1,581,204 | 79,982,625 | 0.48% |
| 2026-04-10 | 50.49 | 51.19 | 50.41 | 50.45 | 50.25 | qfq | 1,661,881 | 84,374,919 | 0.62% |
| 2026-04-09 | 50.24 | 50.47 | 49.86 | 50.14 | 49.94 | qfq | 1,679,906 | 84,311,020 | -1.20% |
| 2026-04-08 | 49.06 | 50.75 | 49.06 | 50.75 | 50.55 | qfq | 2,490,554 | 124,563,045 | 5.40% |
| 2026-04-07 | 47.98 | 48.75 | 47.94 | 48.15 | 47.96 | qfq | 1,152,064 | 55,703,600 | 0.69% |
| 2026-04-03 | 48.39 | 48.77 | 47.70 | 47.82 | 47.63 | qfq | 1,375,561 | 66,166,293 | -1.18% |
| 2026-04-02 | 50.22 | 50.22 | 48.10 | 48.39 | 48.20 | qfq | 2,915,117 | 142,600,411 | -3.85% |
| 2026-04-01 | 50.30 | 50.50 | 49.89 | 50.33 | 50.13 | qfq | 1,717,430 | 86,296,975 | 1.55% |
| 2026-03-31 | 50.50 | 51.14 | 49.42 | 49.56 | 49.36 | qfq | 2,205,270 | 110,990,706 | -2.31% |
| 2026-03-30 | 50.16 | 50.95 | 50.07 | 50.73 | 50.53 | qfq | 1,532,811 | 77,404,187 | -0.43% |
| 2026-03-27 | 49.58 | 51.16 | 49.56 | 50.95 | 50.75 | qfq | 1,291,485 | 65,302,175 | 1.57% |
| 2026-03-26 | 51.50 | 51.59 | 49.99 | 50.16 | 49.96 | qfq | 2,004,844 | 101,387,838 | -2.28% |
| 2026-03-25 | 50.87 | 51.85 | 50.74 | 51.33 | 51.13 | qfq | 1,842,884 | 94,686,495 | 1.22% |
| 2026-03-24 | 50.50 | 50.90 | 49.39 | 50.71 | 50.51 | qfq | 2,513,911 | 125,888,394 | 1.85% |
| 2026-03-23 | 52.05 | 52.99 | 49.24 | 49.79 | 49.59 | qfq | 4,097,840 | 209,124,706 | -6.92% |
| 2026-03-20 | 55.04 | 55.18 | 53.45 | 53.49 | 53.28 | qfq | 2,267,132 | 123,319,021 | -2.23% |
| 2026-03-19 | 55.18 | 55.78 | 54.57 | 54.71 | 54.49 | qfq | 2,020,477 | 111,170,727 | -2.30% |
| 2026-03-18 | 55.13 | 56.15 | 55.07 | 56.00 | 55.78 | qfq | 1,735,050 | 96,381,783 | 1.65% |
| 2026-03-17 | 56.55 | 56.70 | 55.09 | 55.09 | 54.87 | qfq | 2,316,791 | 129,722,523 | -2.08% |
| 2026-03-16 | 56.54 | 56.78 | 55.59 | 56.26 | 56.04 | qfq | 3,015,166 | 169,181,660 | -1.38% |
| 2026-03-13 | 56.76 | 57.05 | 56.00 | 57.05 | 56.82 | qfq | 3,399,568 | 191,990,894 | 0.09% |
| 2026-03-12 | 57.32 | 57.74 | 56.61 | 57.00 | 56.77 | qfq | 2,555,832 | 145,963,041 | -0.94% |
| 2026-03-11 | 58.04 | 58.36 | 57.45 | 57.54 | 57.31 | qfq | 2,300,477 | 132,914,096 | -0.78% |
| 2026-03-10 | 57.55 | 58.09 | 57.53 | 57.99 | 57.76 | qfq | 2,747,490 | 158,919,632 | 1.58% |
| 2026-03-09 | 57.94 | 57.94 | 56.06 | 57.09 | 56.86 | qfq | 3,529,178 | 200,369,294 | -2.61% |
| 2026-03-06 | 58.05 | 59.10 | 58.00 | 58.62 | 58.39 | qfq | 2,038,252 | 119,562,195 | 0.39% |
| 2026-03-05 | 58.99 | 59.46 | 58.11 | 58.39 | 58.16 | qfq | 2,811,859 | 165,500,664 | 0.36% |
| 2026-03-04 | 58.10 | 59.34 | 57.93 | 58.18 | 57.95 | qfq | 3,105,298 | 181,937,458 | -0.51% |
| 2026-03-03 | 62.43 | 62.99 | 58.21 | 58.48 | 58.25 | qfq | 5,691,290 | 343,243,350 | -6.40% |
| 2026-03-02 | 63.15 | 64.60 | 62.34 | 62.48 | 62.23 | qfq | 4,938,511 | 313,010,426 | -1.06% |
| 2026-02-27 | 62.69 | 63.39 | 62.38 | 63.15 | 62.90 | qfq | 2,949,141 | 185,619,492 | 0.19% |
| 2026-02-26 | 61.57 | 63.25 | 61.11 | 63.03 | 62.78 | qfq | 4,518,925 | 282,470,791 | 2.59% |
| 2026-02-25 | 61.08 | 61.88 | 61.05 | 61.44 | 61.20 | qfq | 2,277,304 | 140,105,954 | 0.66% |
| 2026-02-24 | 60.68 | 61.80 | 60.67 | 61.04 | 60.80 | qfq | 2,610,822 | 159,952,695 | 0.73% |
| 2026-02-13 | 60.59 | 61.29 | 60.55 | 60.60 | 60.36 | qfq | 2,293,099 | 139,781,594 | -0.33% |
| 2026-02-12 | 60.45 | 61.10 | 60.21 | 60.80 | 60.56 | qfq | 2,436,211 | 148,015,137 | 0.58% |
| 2026-02-11 | 60.36 | 60.93 | 60.20 | 60.45 | 60.21 | qfq | 1,617,864 | 98,031,631 | 0.02% |
| 2026-02-10 | 60.81 | 60.97 | 60.33 | 60.44 | 60.20 | qfq | 1,819,533 | 110,264,363 | -0.72% |
| 2026-02-09 | 60.49 | 60.95 | 60.09 | 60.88 | 60.64 | qfq | 2,456,623 | 148,954,038 | 1.98% |
| 2026-02-06 | 59.70 | 60.28 | 59.20 | 59.70 | 59.46 | qfq | 2,390,248 | 143,014,872 | -0.72% |
| 2026-02-05 | 60.57 | 60.78 | 59.81 | 60.13 | 59.89 | qfq | 2,382,063 | 143,409,096 | -1.00% |
| 2026-02-04 | 60.86 | 61.45 | 60.07 | 60.74 | 60.50 | qfq | 2,364,696 | 143,507,806 | -0.69% |
| 2026-02-03 | 60.30 | 61.19 | 59.88 | 61.16 | 60.92 | qfq | 2,498,384 | 151,687,063 | 2.63% |
| 2026-02-02 | 61.00 | 61.70 | 59.56 | 59.59 | 59.35 | qfq | 3,340,293 | 202,059,955 | -2.68% |
| 2026-01-30 | 62.12 | 62.89 | 60.15 | 61.23 | 60.99 | qfq | 4,378,288 | 267,800,539 | -2.00% |
| 2026-01-29 | 64.09 | 65.19 | 62.35 | 62.48 | 62.23 | qfq | 4,595,179 | 292,393,387 | -2.69% |
| 2026-01-28 | 64.87 | 66.35 | 63.90 | 64.21 | 63.96 | qfq | 4,318,601 | 280,548,587 | -1.02% |
| 2026-01-27 | 63.28 | 65.08 | 61.61 | 64.87 | 64.61 | qfq | 6,683,439 | 423,414,386 | 1.28% |
| 2026-01-26 | 67.35 | 67.46 | 63.79 | 64.05 | 63.80 | qfq | 6,450,341 | 418,779,055 | -4.89% |
| 2026-01-23 | 65.49 | 67.56 | 65.49 | 67.34 | 67.07 | qfq | 6,195,165 | 413,240,307 | 3.44% |
| 2026-01-22 | 64.99 | 65.85 | 64.60 | 65.10 | 64.84 | qfq | 4,476,902 | 292,301,184 | 0.91% |
| 2026-01-21 | 63.53 | 65.08 | 63.38 | 64.51 | 64.25 | qfq | 3,726,188 | 240,069,195 | 1.61% |
| 2026-01-20 | 65.38 | 65.96 | 62.82 | 63.49 | 63.24 | qfq | 6,380,563 | 408,641,279 | -3.14% |
| 2026-01-19 | 65.35 | 66.55 | 64.85 | 65.55 | 65.29 | qfq | 4,629,165 | 303,845,778 | 0.37% |
| 2026-01-16 | 64.82 | 66.10 | 63.81 | 65.31 | 65.05 | qfq | 5,301,106 | 344,259,711 | 1.40% |
| 2026-01-15 | 65.01 | 65.40 | 63.80 | 64.41 | 64.15 | qfq | 4,866,010 | 312,920,470 | -1.54% |
| 2026-01-14 | 66.30 | 68.18 | 64.75 | 65.42 | 65.16 | qfq | 8,545,837 | 566,127,374 | -0.74% |
| 2026-01-13 | 70.00 | 70.00 | 65.61 | 65.91 | 65.65 | qfq | 9,648,554 | 645,907,472 | -6.58% |
| 2026-01-12 | 67.98 | 71.43 | 67.95 | 70.55 | 70.27 | qfq | 9,453,179 | 661,515,887 | 4.47% |
| 2026-01-09 | 66.66 | 69.18 | 66.16 | 67.53 | 67.26 | qfq | 10,601,099 | 715,926,056 | 2.23% |
| 2026-01-08 | 64.35 | 66.39 | 64.01 | 66.06 | 65.80 | qfq | 6,623,740 | 433,805,272 | 2.02% |
| 2026-01-07 | 64.92 | 65.47 | 64.10 | 64.75 | 64.49 | qfq | 6,967,308 | 450,801,920 | -2.19% |
| 2026-01-06 | 64.51 | 66.70 | 64.01 | 66.20 | 65.94 | qfq | 6,333,242 | 413,201,080 | 1.86% |
| 2026-01-05 | 65.30 | 66.00 | 63.70 | 64.99 | 64.73 | qfq | 8,140,118 | 527,608,763 | 0.60% |
| 2025-12-31 | 62.76 | 65.81 | 62.66 | 64.60 | 64.34 | qfq | 7,427,974 | 479,470,555 | 2.70% |
| 2025-12-30 | 61.57 | 63.52 | 61.57 | 62.90 | 62.65 | qfq | 5,556,105 | 348,986,772 | 1.35% |
| 2025-12-29 | 62.50 | 62.81 | 61.80 | 62.06 | 61.81 | qfq | 3,959,814 | 246,471,385 | -0.27% |
| 2025-12-26 | 62.30 | 62.80 | 61.23 | 62.23 | 61.98 | qfq | 5,909,655 | 367,174,786 | -1.18% |
| 2025-12-25 | 60.62 | 63.28 | 60.30 | 62.97 | 62.72 | qfq | 5,960,562 | 370,433,155 | 3.95% |
| 2025-12-24 | 58.10 | 60.72 | 57.92 | 60.58 | 60.34 | qfq | 6,016,216 | 359,470,685 | 4.30% |
| 2025-12-23 | 59.19 | 59.96 | 57.89 | 58.08 | 57.85 | qfq | 4,523,803 | 265,607,268 | -1.53% |
| 2025-12-22 | 59.68 | 60.00 | 58.85 | 58.98 | 58.75 | qfq | 3,919,748 | 233,270,053 | -0.22% |
| 2025-12-19 | 59.42 | 61.48 | 59.02 | 59.11 | 58.88 | qfq | 5,893,226 | 354,500,948 | -0.40% |
| 2025-12-18 | 57.12 | 60.55 | 57.07 | 59.35 | 59.11 | qfq | 6,176,754 | 367,389,727 | 3.07% |
| 2025-12-17 | 59.13 | 59.83 | 56.51 | 57.58 | 57.35 | qfq | 6,114,744 | 351,496,508 | -2.62% |
| 2025-12-16 | 61.29 | 61.39 | 58.89 | 59.13 | 58.90 | qfq | 4,638,829 | 275,609,932 | -3.71% |
| 2025-12-15 | 60.54 | 62.38 | 60.50 | 61.41 | 61.17 | qfq | 4,234,240 | 261,161,356 | 0.02% |
| 2025-12-12 | 61.65 | 62.36 | 61.06 | 61.40 | 61.16 | qfq | 5,269,617 | 324,267,305 | -0.41% |
| 2025-12-11 | 62.11 | 64.10 | 61.50 | 61.65 | 61.41 | qfq | 6,326,161 | 396,938,378 | -0.23% |
| 2025-12-10 | 60.90 | 62.18 | 60.52 | 61.79 | 61.55 | qfq | 4,517,164 | 278,272,421 | 1.41% |
| 2025-12-09 | 60.75 | 61.53 | 60.20 | 60.93 | 60.69 | qfq | 3,561,523 | 216,867,106 | 0.25% |
| 2025-12-08 | 60.68 | 62.16 | 60.59 | 60.78 | 60.54 | qfq | 5,563,955 | 341,089,401 | 0.76% |
| 2025-12-05 | 59.00 | 60.50 | 58.45 | 60.32 | 60.08 | qfq | 5,318,145 | 317,724,107 | 2.36% |
| 2025-12-04 | 58.38 | 59.36 | 58.37 | 58.93 | 58.70 | qfq | 2,673,894 | 157,565,688 | 0.49% |
| 2025-12-03 | 58.94 | 59.45 | 57.87 | 58.64 | 58.41 | qfq | 2,746,702 | 160,923,883 | -0.48% |
| 2025-12-02 | 58.80 | 59.58 | 58.60 | 58.92 | 58.69 | qfq | 2,232,749 | 131,701,669 | -0.15% |
| 2025-12-01 | 58.69 | 59.88 | 58.69 | 59.01 | 58.78 | qfq | 2,994,971 | 176,925,429 | 0.98% |
| 2025-11-28 | 56.45 | 58.47 | 56.00 | 58.44 | 58.21 | qfq | 4,018,564 | 231,892,308 | 4.06% |
| 2025-11-27 | 57.00 | 57.37 | 56.10 | 56.16 | 55.94 | qfq | 2,191,239 | 124,234,581 | -1.21% |
| 2025-11-26 | 57.65 | 58.14 | 56.82 | 56.85 | 56.62 | qfq | 2,641,512 | 151,743,717 | -1.75% |
| 2025-11-25 | 57.22 | 58.85 | 56.77 | 57.86 | 57.63 | qfq | 3,815,517 | 221,792,137 | 1.12% |
| 2025-11-24 | 55.60 | 57.64 | 54.96 | 57.22 | 56.99 | qfq | 4,305,002 | 242,949,863 | 3.38% |
| 2025-11-21 | 57.90 | 58.20 | 55.35 | 55.35 | 55.13 | qfq | 5,103,301 | 288,194,233 | -5.37% |
| 2025-11-20 | 59.34 | 59.54 | 58.04 | 58.49 | 58.26 | qfq | 3,365,177 | 197,314,804 | -1.37% |
| 2025-11-19 | 59.61 | 60.37 | 58.69 | 59.30 | 59.06 | qfq | 4,004,043 | 237,723,328 | 0.14% |
| 2025-11-18 | 58.90 | 59.80 | 58.58 | 59.22 | 58.99 | qfq | 3,708,865 | 219,498,318 | 0.53% |
| 2025-11-17 | 58.55 | 60.10 | 58.41 | 58.91 | 58.68 | qfq | 4,107,926 | 243,179,333 | 1.73% |
| 2025-11-14 | 58.71 | 59.05 | 57.91 | 57.91 | 57.68 | qfq | 2,387,811 | 139,433,559 | -2.00% |
| 2025-11-13 | 57.39 | 59.10 | 57.22 | 59.09 | 58.86 | qfq | 3,136,556 | 183,864,339 | 2.50% |
| 2025-11-12 | 58.25 | 58.40 | 57.00 | 57.65 | 57.42 | qfq | 3,827,823 | 220,160,526 | -1.25% |
| 2025-11-11 | 59.51 | 59.95 | 58.26 | 58.38 | 58.15 | qfq | 3,072,834 | 181,092,583 | -1.82% |
| 2025-11-10 | 59.30 | 60.59 | 59.07 | 59.46 | 59.22 | qfq | 3,573,433 | 213,465,093 | 0.87% |
| 2025-11-07 | 59.26 | 59.44 | 58.34 | 58.95 | 58.72 | qfq | 2,518,140 | 148,248,084 | -0.86% |
| 2025-11-06 | 57.85 | 60.48 | 57.85 | 59.46 | 59.22 | qfq | 5,069,148 | 301,920,226 | 2.78% |
| 2025-11-05 | 58.18 | 58.38 | 56.83 | 57.85 | 57.62 | qfq | 3,378,532 | 194,849,587 | -1.33% |
| 2025-11-04 | 58.40 | 59.62 | 58.13 | 58.63 | 58.40 | qfq | 2,871,481 | 168,423,404 | -0.02% |
| 2025-11-03 | 58.18 | 58.96 | 56.96 | 58.64 | 58.41 | qfq | 4,020,006 | 232,438,710 | 0.69% |
| 2025-10-31 | 59.46 | 59.46 | 58.18 | 58.24 | 58.01 | qfq | 2,964,806 | 173,755,885 | -1.54% |
| 2025-10-30 | 59.05 | 60.13 | 58.23 | 59.15 | 58.92 | qfq | 3,767,606 | 223,087,909 | -0.07% |
| 2025-10-29 | 58.85 | 59.80 | 58.67 | 59.19 | 58.96 | qfq | 3,422,846 | 202,102,360 | -0.99% |
| 2025-10-28 | 59.51 | 60.51 | 59.33 | 59.78 | 59.54 | qfq | 4,400,189 | 263,748,527 | -0.23% |
| 2025-10-27 | 58.47 | 59.94 | 58.47 | 59.92 | 59.68 | qfq | 6,179,575 | 367,518,587 | 2.99% |
| 2025-10-24 | 54.99 | 59.05 | 54.99 | 58.18 | 57.95 | qfq | 7,100,998 | 409,293,565 | 6.07% |
| 2025-10-23 | 54.86 | 54.94 | 54.05 | 54.85 | 54.63 | qfq | 1,701,652 | 92,572,123 | 0.04% |
| 2025-10-22 | 55.05 | 55.23 | 54.58 | 54.83 | 54.61 | qfq | 1,657,942 | 91,015,979 | -0.80% |
| 2025-10-21 | 54.75 | 55.28 | 54.68 | 55.27 | 55.05 | qfq | 2,130,655 | 117,283,350 | 0.97% |
| 2025-10-20 | 55.17 | 55.54 | 54.50 | 54.74 | 54.52 | qfq | 1,854,567 | 102,088,212 | 0.46% |
| 2025-10-17 | 56.87 | 57.49 | 54.31 | 54.49 | 54.27 | qfq | 4,274,155 | 237,456,633 | -4.52% |
| 2025-10-16 | 58.12 | 58.53 | 56.97 | 57.07 | 56.84 | qfq | 2,764,812 | 159,159,815 | -1.81% |
| 2025-10-15 | 58.00 | 58.53 | 57.18 | 58.12 | 57.89 | qfq | 2,795,213 | 161,814,993 | 0.52% |
| 2025-10-14 | 59.54 | 59.76 | 57.51 | 57.82 | 57.59 | qfq | 3,909,807 | 229,370,460 | -2.58% |
| 2025-10-13 | 57.00 | 59.70 | 56.85 | 59.35 | 59.11 | qfq | 4,117,304 | 241,587,880 | 1.42% |
| 2025-10-10 | 59.60 | 59.95 | 58.38 | 58.52 | 58.29 | qfq | 3,776,071 | 222,403,572 | -2.58% |
| 2025-10-09 | 59.80 | 60.60 | 59.21 | 60.07 | 59.83 | qfq | 4,918,626 | 295,120,832 | 1.23% |
| 2025-09-30 | 58.80 | 59.68 | 58.30 | 59.34 | 59.10 | qfq | 4,294,118 | 254,572,371 | 1.96% |
| 2025-09-29 | 58.78 | 58.78 | 57.38 | 58.20 | 57.97 | qfq | 2,962,800 | 171,735,951 | -0.21% |
| 2025-09-26 | 58.53 | 59.75 | 58.09 | 58.32 | 58.09 | qfq | 3,806,664 | 223,926,311 | -0.43% |
| 2025-09-25 | 59.05 | 59.29 | 58.42 | 58.57 | 58.34 | qfq | 3,220,134 | 189,290,224 | -0.76% |
| 2025-09-24 | 56.98 | 59.15 | 56.79 | 59.02 | 58.79 | qfq | 5,260,174 | 307,737,033 | 3.18% |
| 2025-09-23 | 57.50 | 57.78 | 55.39 | 57.20 | 56.97 | qfq | 4,079,388 | 229,871,231 | -0.33% |
| 2025-09-22 | 57.22 | 58.09 | 57.02 | 57.39 | 57.16 | qfq | 2,826,923 | 162,543,596 | -0.02% |
| 2025-09-19 | 56.39 | 57.95 | 56.14 | 57.40 | 57.17 | qfq | 4,358,776 | 250,292,252 | 1.95% |
| 2025-09-18 | 56.82 | 58.86 | 55.64 | 56.30 | 56.08 | qfq | 6,991,934 | 402,474,364 | -1.02% |
| 2025-09-17 | 56.44 | 57.32 | 56.22 | 56.88 | 56.65 | qfq | 2,665,794 | 151,567,215 | 0.51% |
| 2025-09-16 | 55.80 | 56.75 | 55.80 | 56.59 | 56.37 | qfq | 2,362,692 | 132,823,019 | 0.98% |
| 2025-09-15 | 57.88 | 58.14 | 56.00 | 56.04 | 55.82 | qfq | 3,658,793 | 208,000,493 | -0.41% |
| 2025-09-12 | 56.00 | 56.84 | 55.51 | 56.27 | 56.05 | qfq | 2,896,788 | 162,532,663 | 0.84% |
| 2025-09-11 | 54.58 | 55.80 | 54.48 | 55.80 | 55.58 | qfq | 3,224,013 | 178,129,964 | 1.71% |
| 2025-09-10 | 55.12 | 55.44 | 54.60 | 54.86 | 54.64 | qfq | 2,361,149 | 129,752,762 | -0.47% |
| 2025-09-09 | 56.43 | 56.64 | 55.00 | 55.12 | 54.90 | qfq | 2,669,579 | 148,678,352 | -3.13% |
| 2025-09-08 | 55.20 | 57.20 | 55.11 | 56.90 | 56.67 | qfq | 3,239,453 | 181,888,913 | 3.08% |
| 2025-09-05 | 54.67 | 55.44 | 54.33 | 55.20 | 54.98 | qfq | 2,775,935 | 152,561,770 | 1.06% |
| 2025-09-04 | 56.02 | 56.22 | 54.00 | 54.62 | 54.40 | qfq | 3,288,181 | 181,621,904 | -2.46% |
| 2025-09-03 | 57.83 | 57.98 | 55.95 | 56.00 | 55.78 | qfq | 3,469,414 | 196,889,840 | -2.13% |
| 2025-09-02 | 59.53 | 59.57 | 57.00 | 57.22 | 56.99 | qfq | 4,877,301 | 281,062,231 | -3.78% |
| 2025-09-01 | 59.59 | 60.44 | 59.00 | 59.47 | 59.23 | qfq | 3,385,261 | 201,463,524 | -0.55% |
| 2025-08-29 | 60.55 | 60.88 | 59.20 | 59.80 | 59.56 | qfq | 4,851,523 | 289,762,703 | -1.98% |
| 2025-08-28 | 60.14 | 61.42 | 58.90 | 61.01 | 60.77 | qfq | 5,578,333 | 335,739,617 | 2.37% |
| 2025-08-27 | 60.56 | 62.39 | 59.58 | 59.60 | 59.36 | qfq | 6,467,937 | 395,368,702 | -1.96% |
| 2025-08-26 | 60.51 | 61.32 | 60.01 | 60.79 | 60.55 | qfq | 3,666,550 | 222,969,070 | -0.10% |
| 2025-08-25 | 61.30 | 62.72 | 59.80 | 60.85 | 60.61 | qfq | 6,776,765 | 413,386,439 | -0.83% |
| 2025-08-22 | 59.77 | 61.88 | 59.69 | 61.36 | 61.12 | qfq | 5,611,689 | 341,828,485 | 2.92% |
| 2025-08-21 | 61.09 | 61.61 | 59.38 | 59.62 | 59.38 | qfq | 3,407,561 | 205,444,009 | -2.02% |
| 2025-08-20 | 60.03 | 61.07 | 59.68 | 60.85 | 60.61 | qfq | 3,000,879 | 180,877,305 | 0.50% |
| 2025-08-19 | 61.00 | 61.28 | 59.90 | 60.55 | 60.31 | qfq | 3,113,147 | 188,700,308 | -1.40% |
| 2025-08-18 | 59.60 | 61.80 | 59.20 | 61.41 | 61.17 | qfq | 5,480,977 | 330,767,024 | 3.16% |
| 2025-08-15 | 57.79 | 59.53 | 57.70 | 59.53 | 59.29 | qfq | 3,837,154 | 225,033,765 | 3.01% |
| 2025-08-14 | 59.11 | 59.46 | 57.58 | 57.79 | 57.56 | qfq | 3,661,572 | 213,808,369 | -2.58% |
| 2025-08-13 | 59.45 | 59.96 | 58.83 | 59.32 | 59.08 | qfq | 3,124,043 | 184,899,417 | -0.27% |
| 2025-08-12 | 60.18 | 60.28 | 59.02 | 59.48 | 59.24 | qfq | 2,977,013 | 176,956,499 | -1.38% |
| 2025-08-11 | 59.35 | 61.49 | 59.18 | 60.31 | 60.07 | qfq | 3,533,197 | 213,807,150 | 1.93% |
| 2025-08-08 | 59.59 | 60.08 | 58.89 | 59.17 | 58.94 | qfq | 2,793,298 | 165,998,455 | -0.59% |
| 2025-08-07 | 58.80 | 60.59 | 58.30 | 59.52 | 59.28 | qfq | 3,664,349 | 217,432,333 | 1.33% |
| 2025-08-06 | 58.19 | 59.46 | 58.13 | 58.74 | 58.51 | qfq | 2,835,156 | 166,742,129 | 0.93% |
| 2025-08-05 | 58.16 | 58.86 | 57.76 | 58.20 | 57.97 | qfq | 2,342,452 | 136,296,424 | 0.28% |
| 2025-08-04 | 56.56 | 58.15 | 56.29 | 58.04 | 57.81 | qfq | 2,876,264 | 166,207,830 | 2.36% |
| 2025-08-01 | 56.38 | 57.50 | 56.30 | 56.70 | 56.48 | qfq | 2,154,916 | 122,476,332 | 0.30% |
| 2025-07-31 | 56.96 | 57.95 | 56.37 | 56.53 | 56.31 | qfq | 2,844,977 | 162,417,864 | -1.05% |
| 2025-07-30 | 57.70 | 58.00 | 56.83 | 57.13 | 56.90 | qfq | 2,939,293 | 168,548,885 | -1.47% |
| 2025-07-29 | 56.66 | 57.98 | 56.60 | 57.98 | 57.75 | qfq | 2,883,656 | 165,483,264 | 1.88% |
| 2025-07-28 | 56.60 | 57.44 | 56.35 | 56.91 | 56.68 | qfq | 2,343,725 | 133,639,743 | 0.60% |
| 2025-07-25 | 56.35 | 56.90 | 55.72 | 56.57 | 56.35 | qfq | 2,160,782 | 121,619,731 | 0.39% |
| 2025-07-24 | 55.66 | 56.38 | 55.60 | 56.35 | 56.13 | qfq | 2,655,038 | 148,800,479 | 1.31% |
| 2025-07-23 | 55.61 | 56.79 | 55.10 | 55.62 | 55.40 | qfq | 3,135,929 | 175,514,659 | 0.40% |
| 2025-07-22 | 55.50 | 56.11 | 55.10 | 55.40 | 55.18 | qfq | 2,126,687 | 118,127,424 | -0.32% |
| 2025-07-21 | 55.27 | 55.88 | 54.96 | 55.58 | 55.36 | qfq | 2,216,206 | 122,976,226 | 0.56% |
| 2025-07-18 | 54.68 | 55.34 | 54.50 | 55.27 | 55.05 | qfq | 1,952,483 | 107,490,868 | 0.95% |
| 2025-07-17 | 53.82 | 54.83 | 53.64 | 54.75 | 54.53 | qfq | 2,410,325 | 130,437,053 | 1.71% |
| 2025-07-16 | 53.85 | 54.29 | 53.59 | 53.83 | 53.62 | qfq | 1,435,326 | 77,421,951 | -0.04% |
| 2025-07-15 | 55.02 | 55.33 | 53.50 | 53.85 | 53.64 | qfq | 2,637,775 | 142,793,745 | -2.25% |
| 2025-07-14 | 55.33 | 55.49 | 54.95 | 55.09 | 54.87 | qfq | 1,516,880 | 83,619,865 | -0.33% |
| 2025-07-11 | 54.95 | 55.65 | 54.80 | 55.27 | 55.05 | qfq | 2,130,169 | 117,965,737 | 0.58% |
| 2025-07-10 | 55.01 | 55.20 | 54.73 | 54.95 | 54.73 | qfq | 1,397,704 | 76,780,508 | -0.29% |
| 2025-07-09 | 55.40 | 55.87 | 55.03 | 55.11 | 54.89 | qfq | 2,928,533 | 161,840,561 | -0.56% |
| 2025-07-08 | 55.10 | 55.95 | 55.00 | 55.42 | 55.20 | qfq | 2,598,225 | 143,883,028 | 0.86% |
| 2025-07-07 | 55.03 | 55.60 | 54.70 | 54.95 | 54.73 | qfq | 2,285,319 | 125,716,650 | -0.15% |
| 2025-07-04 | 56.06 | 56.20 | 54.84 | 55.03 | 54.81 | qfq | 2,707,617 | 149,809,413 | -2.10% |
| 2025-07-03 | 56.79 | 57.88 | 56.17 | 56.21 | 55.99 | qfq | 2,035,061 | 115,402,726 | -1.02% |
| 2025-07-02 | 57.40 | 57.70 | 56.37 | 56.79 | 56.56 | qfq | 1,325,207 | 75,422,877 | -1.56% |
| 2025-07-01 | 58.28 | 58.35 | 57.33 | 57.69 | 57.46 | qfq | 1,668,955 | 96,459,566 | -0.96% |
| 2025-06-30 | 55.99 | 58.43 | 55.90 | 58.25 | 58.02 | qfq | 3,135,416 | 180,361,539 | 4.26% |
| 2025-06-27 | 55.96 | 56.26 | 55.50 | 55.87 | 55.65 | qfq | 1,677,957 | 93,932,342 | 0.02% |
| 2025-06-26 | 55.70 | 56.49 | 55.24 | 55.86 | 55.64 | qfq | 2,572,881 | 143,664,852 | 0.31% |
| 2025-06-25 | 54.33 | 55.76 | 53.92 | 55.69 | 55.47 | qfq | 2,822,249 | 155,809,019 | 2.81% |
| 2025-06-24 | 53.51 | 54.58 | 53.31 | 54.17 | 53.96 | qfq | 1,604,475 | 86,662,472 | 0.37% |
| 2025-06-23 | 52.47 | 54.20 | 52.47 | 53.97 | 53.59 | qfq | 1,971,625 | 105,858,780 | 1.85% |
| 2025-06-20 | 52.68 | 53.09 | 52.30 | 52.99 | 52.62 | qfq | 833,506 | 44,023,174 | 0.40% |
| 2025-06-19 | 53.20 | 53.26 | 52.05 | 52.78 | 52.41 | qfq | 1,545,234 | 81,305,602 | -0.96% |
| 2025-06-18 | 53.58 | 53.91 | 53.22 | 53.29 | 52.92 | qfq | 1,240,080 | 66,322,598 | -0.76% |
| 2025-06-17 | 54.47 | 54.53 | 53.45 | 53.70 | 53.33 | qfq | 1,922,865 | 103,287,082 | -1.25% |
| 2025-06-16 | 53.51 | 54.88 | 53.35 | 54.38 | 54.00 | qfq | 1,938,848 | 105,411,411 | 1.63% |
| 2025-06-13 | 53.12 | 54.44 | 53.03 | 53.51 | 53.14 | qfq | 2,921,087 | 157,035,903 | 0.09% |
| 2025-06-12 | 53.59 | 53.90 | 53.08 | 53.46 | 53.09 | qfq | 936,526 | 50,023,448 | -0.24% |
| 2025-06-11 | 53.02 | 53.86 | 52.91 | 53.59 | 53.22 | qfq | 848,614 | 45,370,104 | 1.08% |
| 2025-06-10 | 54.10 | 54.25 | 52.72 | 53.02 | 52.65 | qfq | 1,490,137 | 79,499,877 | -2.27% |
| 2025-06-09 | 53.99 | 54.98 | 53.99 | 54.25 | 53.87 | qfq | 1,070,023 | 58,184,658 | 0.44% |
| 2025-06-06 | 54.33 | 54.60 | 53.81 | 54.01 | 53.63 | qfq | 924,145 | 50,012,758 | -0.57% |
| 2025-06-05 | 53.81 | 54.55 | 53.70 | 54.32 | 53.94 | qfq | 1,028,412 | 55,736,400 | 0.48% |
| 2025-06-04 | 53.50 | 54.20 | 53.41 | 54.06 | 53.68 | qfq | 1,145,177 | 61,798,513 | 0.41% |
| 2025-06-03 | 52.40 | 54.90 | 52.40 | 53.84 | 53.46 | qfq | 2,305,708 | 124,683,781 | 2.28% |
| 2025-05-30 | 53.08 | 53.08 | 52.12 | 52.64 | 52.27 | qfq | 1,058,837 | 55,669,519 | -0.87% |
| 2025-05-29 | 51.70 | 53.14 | 51.63 | 53.10 | 52.73 | qfq | 1,667,397 | 87,419,330 | 2.61% |
| 2025-05-28 | 52.60 | 52.69 | 51.68 | 51.75 | 51.39 | qfq | 924,612 | 48,170,574 | -1.05% |
| 2025-05-27 | 53.44 | 53.44 | 51.80 | 52.30 | 51.94 | qfq | 1,586,843 | 82,864,973 | -1.77% |
| 2025-05-26 | 53.20 | 53.50 | 52.52 | 53.24 | 52.87 | qfq | 1,280,543 | 68,029,598 | 0.64% |
| 2025-05-23 | 54.50 | 54.95 | 52.88 | 52.90 | 52.53 | qfq | 2,064,334 | 110,597,509 | -2.97% |
| 2025-05-22 | 54.04 | 55.15 | 53.70 | 54.52 | 54.14 | qfq | 1,852,600 | 101,359,375 | 0.96% |
| 2025-05-21 | 54.56 | 54.72 | 53.71 | 54.00 | 53.62 | qfq | 1,723,796 | 93,333,804 | -1.03% |
| 2025-05-20 | 55.65 | 55.65 | 53.40 | 54.56 | 54.18 | qfq | 2,965,136 | 161,026,116 | -1.73% |
| 2025-05-19 | 55.32 | 56.13 | 54.83 | 55.52 | 55.13 | qfq | 1,584,057 | 87,794,373 | 0.40% |
| 2025-05-16 | 56.30 | 57.20 | 55.18 | 55.30 | 54.91 | qfq | 1,786,271 | 100,115,100 | -2.33% |
| 2025-05-15 | 57.85 | 58.09 | 56.61 | 56.62 | 56.23 | qfq | 1,425,589 | 81,592,648 | -2.13% |
| 2025-05-14 | 58.51 | 59.18 | 57.78 | 57.85 | 57.45 | qfq | 1,619,597 | 94,198,203 | -1.30% |
| 2025-05-13 | 60.57 | 60.94 | 58.33 | 58.61 | 58.20 | qfq | 2,452,081 | 145,076,463 | -3.24% |
| 2025-05-12 | 58.90 | 63.12 | 58.00 | 60.57 | 60.15 | qfq | 4,541,704 | 277,437,827 | 4.70% |
| 2025-05-09 | 60.38 | 60.89 | 57.68 | 57.85 | 57.45 | qfq | 2,239,520 | 131,332,942 | -4.19% |
| 2025-05-08 | 59.05 | 60.43 | 58.45 | 60.38 | 59.96 | qfq | 2,281,523 | 136,243,101 | 1.84% |
| 2025-05-07 | 58.19 | 60.22 | 58.19 | 59.29 | 58.88 | qfq | 3,227,923 | 191,173,812 | 2.44% |
| 2025-05-06 | 57.26 | 58.60 | 57.24 | 57.88 | 57.48 | qfq | 1,808,927 | 104,761,833 | 1.54% |
| 2025-04-30 | 57.00 | 58.22 | 56.83 | 57.00 | 56.60 | qfq | 1,700,736 | 97,582,351 | -0.51% |
| 2025-04-29 | 59.36 | 59.96 | 57.13 | 57.29 | 56.89 | qfq | 2,262,809 | 131,973,743 | -4.07% |
| 2025-04-28 | 58.11 | 60.49 | 57.56 | 59.72 | 59.30 | qfq | 3,544,182 | 209,182,379 | -2.15% |
| 2025-04-25 | 60.00 | 61.18 | 59.39 | 61.03 | 60.60 | qfq | 1,694,640 | 102,589,026 | 0.71% |
| 2025-04-24 | 58.98 | 61.08 | 57.81 | 60.60 | 60.18 | qfq | 3,520,829 | 210,067,286 | 1.34% |
| 2025-04-23 | 60.12 | 60.88 | 59.50 | 59.80 | 59.38 | qfq | 1,418,919 | 85,214,865 | -0.53% |
| 2025-04-22 | 60.26 | 60.79 | 59.00 | 60.12 | 59.70 | qfq | 1,368,877 | 82,284,015 | -0.33% |
| 2025-04-21 | 59.01 | 60.91 | 58.75 | 60.32 | 59.90 | qfq | 1,988,324 | 119,897,096 | 1.12% |
| 2025-04-18 | 61.40 | 61.69 | 58.99 | 59.65 | 59.23 | qfq | 3,195,883 | 191,193,503 | -2.85% |
| 2025-04-17 | 62.88 | 64.98 | 61.28 | 61.40 | 60.97 | qfq | 3,028,987 | 190,172,893 | -3.53% |
| 2025-04-16 | 62.90 | 64.03 | 61.97 | 63.65 | 63.21 | qfq | 2,257,973 | 142,342,604 | 1.00% |
| 2025-04-15 | 67.76 | 67.79 | 62.63 | 63.02 | 62.58 | qfq | 4,735,314 | 302,862,036 | -7.00% |
| 2025-04-14 | 69.79 | 70.37 | 67.01 | 67.76 | 67.29 | qfq | 4,193,405 | 286,594,839 | -3.14% |
| 2025-04-11 | 64.50 | 71.59 | 64.50 | 69.96 | 69.47 | qfq | 5,090,935 | 349,830,157 | 7.23% |
| 2025-04-10 | 66.00 | 66.94 | 64.05 | 65.24 | 64.79 | qfq | 2,993,752 | 196,427,078 | -0.18% |
| 2025-04-09 | 59.90 | 66.99 | 59.50 | 65.36 | 64.90 | qfq | 4,220,468 | 271,191,806 | 8.03% |
| 2025-04-08 | 59.71 | 63.98 | 59.71 | 60.50 | 60.08 | qfq | 2,585,633 | 159,098,752 | 0.83% |
| 2025-04-07 | 62.30 | 65.50 | 57.58 | 60.00 | 59.58 | qfq | 3,638,698 | 225,438,122 | -7.69% |
| 2025-04-03 | 63.06 | 66.90 | 63.06 | 65.00 | 64.55 | qfq | 1,972,314 | 128,323,179 | 1.37% |
| 2025-04-02 | 63.61 | 66.18 | 63.38 | 64.12 | 63.67 | qfq | 2,352,546 | 152,185,957 | -0.22% |
| 2025-04-01 | 61.59 | 65.98 | 61.59 | 64.26 | 63.81 | qfq | 3,462,540 | 222,111,000 | 3.54% |
| 2025-03-31 | 63.79 | 64.50 | 61.08 | 62.06 | 61.63 | qfq | 3,012,090 | 187,423,308 | -4.21% |
| 2025-03-28 | 65.79 | 66.45 | 64.39 | 64.79 | 64.34 | qfq | 1,206,386 | 78,669,964 | -1.85% |
| 2025-03-27 | 66.70 | 67.21 | 64.63 | 66.01 | 65.55 | qfq | 1,426,243 | 94,168,794 | -1.18% |
| 2025-03-26 | 65.51 | 68.44 | 65.51 | 66.80 | 66.33 | qfq | 2,593,303 | 174,407,642 | 0.91% |
| 2025-03-25 | 63.20 | 68.22 | 62.60 | 66.20 | 65.74 | qfq | 5,701,533 | 381,867,614 | 4.75% |
| 2025-03-24 | 63.61 | 64.18 | 61.84 | 63.20 | 62.76 | qfq | 2,100,574 | 132,585,215 | -1.43% |
| 2025-03-21 | 65.88 | 66.88 | 64.00 | 64.12 | 63.67 | qfq | 1,958,086 | 127,647,829 | -3.17% |
| 2025-03-20 | 63.81 | 66.50 | 63.50 | 66.22 | 65.76 | qfq | 2,907,696 | 190,526,066 | 3.71% |
| 2025-03-19 | 65.90 | 66.15 | 63.60 | 63.85 | 63.40 | qfq | 2,940,166 | 189,148,081 | -3.04% |
| 2025-03-18 | 66.50 | 68.73 | 65.50 | 65.85 | 65.39 | qfq | 2,824,190 | 189,493,717 | -1.33% |
| 2025-03-17 | 66.20 | 67.28 | 65.32 | 66.74 | 66.27 | qfq | 3,377,546 | 223,804,534 | 1.04% |
| 2025-03-14 | 67.10 | 67.88 | 65.22 | 66.05 | 65.59 | qfq | 4,862,698 | 321,818,901 | -3.15% |
| 2025-03-13 | 67.48 | 69.78 | 66.56 | 68.20 | 67.72 | qfq | 4,076,859 | 276,177,863 | 0.29% |
| 2025-03-12 | 68.90 | 69.98 | 66.41 | 68.00 | 67.53 | qfq | 6,573,802 | 448,518,217 | -0.38% |
| 2025-03-11 | 63.30 | 69.04 | 62.90 | 68.26 | 67.78 | qfq | 7,947,005 | 531,614,940 | 6.42% |
| 2025-03-10 | 62.87 | 66.60 | 62.87 | 64.14 | 63.69 | qfq | 6,198,909 | 404,932,026 | 2.02% |
| 2025-03-07 | 60.51 | 64.98 | 60.30 | 62.87 | 62.43 | qfq | 5,869,694 | 370,295,268 | 2.90% |
| 2025-03-06 | 59.60 | 61.50 | 59.50 | 61.10 | 60.67 | qfq | 4,707,206 | 285,222,658 | 2.09% |
| 2025-03-05 | 60.50 | 62.50 | 59.63 | 59.85 | 59.43 | qfq | 6,369,444 | 385,400,702 | 1.44% |
| 2025-03-04 | 54.83 | 60.59 | 54.74 | 59.00 | 58.59 | qfq | 6,238,727 | 364,000,887 | 6.50% |
| 2025-03-03 | 56.17 | 57.43 | 55.20 | 55.40 | 55.01 | qfq | 2,937,085 | 165,269,757 | -1.25% |
| 2025-02-28 | 56.62 | 58.18 | 55.56 | 56.10 | 55.71 | qfq | 4,413,225 | 250,719,438 | -1.27% |
| 2025-02-27 | 57.64 | 57.89 | 55.37 | 56.82 | 56.42 | qfq | 4,142,398 | 233,994,333 | -1.85% |
| 2025-02-26 | 55.00 | 58.18 | 54.58 | 57.89 | 57.49 | qfq | 4,941,188 | 280,830,237 | 5.25% |
| 2025-02-25 | 54.00 | 56.10 | 53.61 | 55.00 | 54.62 | qfq | 3,616,025 | 198,504,371 | 0.46% |
| 2025-02-24 | 53.89 | 55.27 | 53.55 | 54.75 | 54.37 | qfq | 3,922,171 | 213,763,612 | 1.01% |
| 2025-02-21 | 53.00 | 54.56 | 52.70 | 54.20 | 53.82 | qfq | 4,669,622 | 250,540,269 | 1.80% |
| 2025-02-20 | 50.20 | 53.69 | 49.77 | 53.24 | 52.87 | qfq | 6,610,909 | 343,637,435 | 6.18% |
| 2025-02-19 | 48.55 | 50.15 | 48.47 | 50.14 | 49.79 | qfq | 2,909,473 | 144,345,774 | 3.27% |
| 2025-02-18 | 50.01 | 50.45 | 48.20 | 48.55 | 48.21 | qfq | 2,514,282 | 124,166,863 | -3.33% |
| 2025-02-17 | 50.19 | 50.89 | 49.72 | 50.22 | 49.87 | qfq | 2,531,046 | 127,238,835 | -0.06% |
| 2025-02-14 | 49.66 | 50.32 | 49.38 | 50.25 | 49.90 | qfq | 1,958,275 | 97,734,495 | 1.15% |
| 2025-02-13 | 50.40 | 50.65 | 49.63 | 49.68 | 49.33 | qfq | 2,284,250 | 114,192,927 | -1.43% |
| 2025-02-12 | 49.85 | 50.45 | 49.60 | 50.40 | 50.05 | qfq | 2,624,013 | 131,441,403 | 0.62% |
| 2025-02-11 | 50.75 | 50.75 | 49.89 | 50.09 | 49.74 | qfq | 2,136,241 | 107,123,404 | -1.44% |
| 2025-02-10 | 49.83 | 51.22 | 49.53 | 50.82 | 50.47 | qfq | 3,240,314 | 163,305,875 | 2.05% |
| 2025-02-07 | 49.27 | 50.49 | 49.03 | 49.80 | 49.45 | qfq | 3,428,333 | 170,765,429 | 1.08% |
| 2025-02-06 | 47.60 | 49.28 | 47.30 | 49.27 | 48.93 | qfq | 3,423,852 | 166,796,540 | 3.03% |
| 2025-02-05 | 47.80 | 48.35 | 47.55 | 47.82 | 47.49 | qfq | 2,063,252 | 98,908,313 | 1.04% |
| 2025-01-27 | 48.57 | 48.87 | 47.33 | 47.33 | 47.00 | qfq | 2,449,376 | 117,389,995 | -2.25% |
| 2025-01-24 | 47.62 | 48.50 | 47.53 | 48.42 | 48.08 | qfq | 1,896,036 | 91,336,446 | 1.51% |
| 2025-01-23 | 48.20 | 49.20 | 47.64 | 47.70 | 47.37 | qfq | 2,513,942 | 121,903,590 | 0.00% |
| 2025-01-22 | 48.40 | 48.42 | 47.23 | 47.70 | 47.37 | qfq | 2,245,045 | 107,290,931 | -1.83% |
| 2025-01-21 | 48.10 | 48.68 | 47.37 | 48.59 | 48.25 | qfq | 2,697,309 | 129,653,751 | 0.81% |
| 2025-01-20 | 47.11 | 48.66 | 47.10 | 48.20 | 47.86 | qfq | 3,943,004 | 189,353,910 | 2.55% |
| 2025-01-17 | 46.11 | 48.16 | 45.85 | 47.00 | 46.67 | qfq | 4,627,402 | 217,813,611 | 1.73% |
| 2025-01-16 | 46.28 | 46.99 | 45.71 | 46.20 | 45.88 | qfq | 2,731,880 | 126,461,826 | 0.46% |
| 2025-01-15 | 47.38 | 47.58 | 45.87 | 45.99 | 45.67 | qfq | 3,020,380 | 140,617,527 | -3.04% |
| 2025-01-14 | 45.42 | 47.48 | 45.26 | 47.43 | 47.10 | qfq | 2,849,810 | 132,728,191 | 4.43% |
| 2025-01-13 | 45.70 | 46.44 | 45.07 | 45.42 | 45.10 | qfq | 3,808,794 | 173,067,330 | -2.07% |
| 2025-01-10 | 47.30 | 48.28 | 46.38 | 46.38 | 46.06 | qfq | 1,422,861 | 67,429,943 | -1.97% |
| 2025-01-09 | 46.79 | 47.90 | 46.79 | 47.31 | 46.98 | qfq | 1,346,204 | 63,809,840 | -0.08% |
| 2025-01-08 | 47.96 | 47.96 | 45.53 | 47.35 | 47.02 | qfq | 2,393,258 | 112,041,183 | -1.60% |
| 2025-01-07 | 47.52 | 48.23 | 47.36 | 48.12 | 47.78 | qfq | 1,191,721 | 57,030,559 | 1.13% |
| 2025-01-06 | 47.65 | 48.25 | 47.35 | 47.58 | 47.25 | qfq | 1,294,931 | 61,696,622 | -0.23% |
| 2025-01-03 | 48.92 | 49.50 | 47.60 | 47.69 | 47.36 | qfq | 1,719,204 | 83,537,842 | -2.87% |
| 2025-01-02 | 51.28 | 51.29 | 48.62 | 49.10 | 48.76 | qfq | 2,083,931 | 104,129,291 | -4.27% |
| 2024-12-31 | 53.81 | 53.81 | 51.11 | 51.29 | 50.93 | qfq | 2,343,297 | 122,192,873 | -3.84% |
| 2024-12-30 | 53.90 | 54.37 | 52.92 | 53.34 | 52.97 | qfq | 1,329,980 | 71,163,101 | -0.93% |
| 2024-12-27 | 53.68 | 54.80 | 53.45 | 53.84 | 53.46 | qfq | 2,041,273 | 110,572,830 | 0.30% |
| 2024-12-26 | 53.35 | 54.20 | 53.26 | 53.68 | 53.31 | qfq | 1,580,422 | 85,024,764 | 0.58% |
| 2024-12-25 | 54.80 | 54.94 | 52.91 | 53.37 | 53.00 | qfq | 2,211,328 | 118,574,734 | -2.59% |
| 2024-12-24 | 54.50 | 54.99 | 54.10 | 54.79 | 54.41 | qfq | 1,518,291 | 82,878,127 | 0.75% |
| 2024-12-23 | 55.87 | 56.20 | 54.21 | 54.38 | 54.00 | qfq | 1,735,537 | 95,632,316 | -2.47% |
| 2024-12-20 | 55.02 | 57.21 | 54.95 | 55.76 | 55.37 | qfq | 2,457,690 | 138,002,853 | 0.96% |
| 2024-12-19 | 54.47 | 55.47 | 54.06 | 55.23 | 54.84 | qfq | 1,303,146 | 71,313,797 | 0.44% |
| 2024-12-18 | 54.85 | 55.83 | 54.66 | 54.99 | 54.61 | qfq | 1,410,473 | 77,825,563 | 0.53% |
| 2024-12-17 | 55.88 | 56.20 | 54.50 | 54.70 | 54.32 | qfq | 2,190,697 | 120,835,345 | -2.65% |
| 2024-12-16 | 57.28 | 57.80 | 55.81 | 56.19 | 55.80 | qfq | 1,848,154 | 104,600,843 | -2.11% |
| 2024-12-13 | 59.90 | 59.90 | 57.39 | 57.40 | 57.00 | qfq | 3,584,131 | 208,390,094 | -4.30% |
| 2024-12-12 | 59.48 | 60.75 | 59.00 | 59.98 | 59.56 | qfq | 3,422,930 | 205,340,276 | 0.84% |
| 2024-12-11 | 58.54 | 60.39 | 58.26 | 59.48 | 59.07 | qfq | 2,984,729 | 177,345,016 | 0.85% |
| 2024-12-10 | 57.89 | 60.39 | 57.20 | 58.98 | 58.57 | qfq | 5,224,575 | 307,357,456 | 5.32% |
| 2024-12-09 | 57.45 | 57.81 | 55.90 | 56.00 | 55.61 | qfq | 2,243,197 | 127,321,214 | -2.66% |
| 2024-12-06 | 56.32 | 57.58 | 55.81 | 57.53 | 57.13 | qfq | 2,354,559 | 133,989,529 | 2.42% |
| 2024-12-05 | 55.55 | 56.64 | 55.43 | 56.17 | 55.78 | qfq | 1,424,207 | 79,867,595 | 0.66% |
| 2024-12-04 | 56.69 | 57.35 | 55.60 | 55.80 | 55.41 | qfq | 2,010,002 | 113,574,036 | -0.69% |
| 2024-12-03 | 57.15 | 57.49 | 55.80 | 56.19 | 55.80 | qfq | 2,515,448 | 141,552,910 | -1.65% |
| 2024-12-02 | 57.00 | 57.38 | 56.56 | 57.13 | 56.73 | qfq | 2,761,153 | 157,176,119 | 0.23% |
| 2024-11-29 | 56.90 | 58.10 | 55.70 | 57.00 | 56.60 | qfq | 4,070,186 | 230,758,004 | -3.26% |
| 2024-11-28 | 59.20 | 60.21 | 58.64 | 58.92 | 58.51 | qfq | 1,745,694 | 103,446,463 | -0.19% |
| 2024-11-27 | 57.09 | 59.06 | 56.35 | 59.03 | 58.62 | qfq | 1,662,753 | 96,150,158 | 2.89% |
| 2024-11-26 | 57.35 | 58.42 | 57.09 | 57.37 | 56.97 | qfq | 1,129,367 | 65,313,736 | -0.33% |
| 2024-11-25 | 57.97 | 58.56 | 56.40 | 57.56 | 57.16 | qfq | 1,681,920 | 96,314,204 | -0.83% |
| 2024-11-22 | 60.26 | 61.00 | 58.00 | 58.04 | 57.64 | qfq | 1,980,625 | 117,788,366 | -3.70% |
| 2024-11-21 | 60.70 | 61.30 | 59.68 | 60.27 | 59.85 | qfq | 1,436,691 | 86,892,119 | -0.79% |
| 2024-11-20 | 60.90 | 61.23 | 59.63 | 60.75 | 60.33 | qfq | 2,272,797 | 137,033,367 | -0.08% |
| 2024-11-19 | 59.42 | 60.93 | 58.62 | 60.80 | 60.38 | qfq | 1,720,113 | 103,001,617 | 2.10% |
| 2024-11-18 | 61.00 | 61.90 | 58.91 | 59.55 | 59.13 | qfq | 2,053,554 | 122,975,512 | -2.38% |
| 2024-11-15 | 63.08 | 63.90 | 60.20 | 61.00 | 60.57 | qfq | 3,299,223 | 204,199,164 | -3.89% |
| 2024-11-14 | 65.56 | 66.47 | 63.47 | 63.47 | 63.03 | qfq | 2,887,231 | 187,008,534 | -4.09% |
| 2024-11-13 | 64.00 | 66.24 | 63.25 | 66.18 | 65.72 | qfq | 3,853,616 | 250,253,802 | 2.73% |
| 2024-11-12 | 66.06 | 66.90 | 63.80 | 64.42 | 63.97 | qfq | 4,593,974 | 300,207,685 | -2.22% |
| 2024-11-11 | 63.29 | 66.44 | 62.69 | 65.88 | 65.42 | qfq | 6,606,085 | 431,883,147 | 5.73% |
| 2024-11-08 | 61.71 | 64.65 | 61.71 | 62.31 | 61.88 | qfq | 4,464,146 | 282,624,378 | 1.65% |
| 2024-11-07 | 60.12 | 61.38 | 59.72 | 61.30 | 60.87 | qfq | 2,715,123 | 164,506,721 | 1.06% |
| 2024-11-06 | 60.58 | 61.76 | 59.40 | 60.66 | 60.24 | qfq | 4,541,693 | 276,609,671 | 0.58% |
| 2024-11-05 | 56.33 | 61.20 | 56.33 | 60.31 | 59.89 | qfq | 4,544,267 | 270,076,558 | 6.95% |
| 2024-11-04 | 55.00 | 57.15 | 55.00 | 56.39 | 56.00 | qfq | 2,180,602 | 122,684,590 | 2.14% |
| 2024-11-01 | 58.87 | 58.88 | 54.52 | 55.21 | 54.83 | qfq | 5,034,580 | 282,016,824 | -6.23% |
| 2024-10-31 | 58.70 | 59.99 | 57.68 | 58.88 | 58.47 | qfq | 3,757,375 | 221,186,017 | 0.34% |
| 2024-10-30 | 61.54 | 61.54 | 58.58 | 58.68 | 58.27 | qfq | 5,758,855 | 344,868,432 | -8.90% |
| 2024-10-29 | 66.96 | 67.70 | 64.41 | 64.41 | 63.96 | qfq | 3,026,994 | 200,080,340 | -4.04% |
| 2024-10-28 | 64.61 | 67.21 | 64.53 | 67.12 | 66.65 | qfq | 2,992,442 | 196,940,941 | 2.82% |
| 2024-10-25 | 64.50 | 66.45 | 64.18 | 65.28 | 64.82 | qfq | 2,915,871 | 190,407,525 | 1.35% |
| 2024-10-24 | 64.66 | 65.85 | 64.01 | 64.41 | 63.96 | qfq | 2,455,797 | 158,907,641 | -1.98% |
| 2024-10-23 | 65.20 | 68.16 | 64.62 | 65.71 | 65.25 | qfq | 4,105,284 | 274,389,289 | 0.89% |
| 2024-10-22 | 66.00 | 66.28 | 64.33 | 65.13 | 64.68 | qfq | 3,137,326 | 204,002,698 | -2.18% |
| 2024-10-21 | 65.79 | 69.44 | 64.60 | 66.58 | 66.12 | qfq | 7,352,961 | 495,781,281 | 3.53% |
| 2024-10-18 | 58.80 | 66.69 | 58.19 | 64.31 | 63.86 | qfq | 4,617,027 | 288,344,882 | 9.30% |
| 2024-10-17 | 59.35 | 60.76 | 58.75 | 58.84 | 58.43 | qfq | 2,313,450 | 138,525,000 | -0.32% |
| 2024-10-16 | 59.75 | 60.48 | 58.28 | 59.03 | 58.62 | qfq | 2,132,533 | 126,133,342 | -1.21% |
| 2024-10-15 | 61.00 | 62.99 | 59.65 | 59.75 | 59.33 | qfq | 2,912,156 | 178,226,116 | -3.21% |
| 2024-10-14 | 59.20 | 62.08 | 57.58 | 61.73 | 61.30 | qfq | 3,499,601 | 209,597,003 | 4.08% |
| 2024-10-11 | 64.01 | 65.00 | 57.65 | 59.31 | 58.90 | qfq | 5,117,101 | 308,388,462 | -8.96% |
| 2024-10-10 | 68.79 | 70.18 | 65.00 | 65.15 | 64.70 | qfq | 5,126,867 | 346,137,133 | -7.18% |
| 2024-10-09 | 69.00 | 74.76 | 65.66 | 70.19 | 69.70 | qfq | 7,627,047 | 535,530,760 | -3.00% |
| 2024-10-08 | 72.36 | 72.36 | 67.85 | 72.36 | 71.86 | qfq | 8,673,821 | 615,044,861 | 20.00% |
| 2024-09-30 | 53.00 | 60.68 | 52.80 | 60.30 | 59.88 | qfq | 5,990,198 | 339,197,915 | 18.56% |
| 2024-09-27 | 47.98 | 51.14 | 47.80 | 50.86 | 50.51 | qfq | 2,115,826 | 104,301,249 | 7.78% |
| 2024-09-26 | 44.18 | 47.30 | 44.18 | 47.19 | 46.86 | qfq | 2,257,618 | 103,350,368 | 5.81% |
| 2024-09-25 | 45.00 | 45.93 | 44.54 | 44.60 | 44.29 | qfq | 2,161,051 | 97,765,135 | 0.29% |
| 2024-09-24 | 42.15 | 44.51 | 42.15 | 44.47 | 44.16 | qfq | 2,304,451 | 100,101,626 | 5.63% |
| 2024-09-23 | 42.10 | 42.66 | 41.91 | 42.10 | 41.81 | qfq | 817,808 | 34,544,746 | -0.17% |
| 2024-09-20 | 43.09 | 43.09 | 41.80 | 42.17 | 41.88 | qfq | 1,420,087 | 59,893,653 | -1.63% |
| 2024-09-19 | 42.38 | 43.58 | 41.90 | 42.87 | 42.57 | qfq | 1,327,088 | 56,808,551 | 1.64% |
| 2024-09-18 | 42.15 | 42.40 | 41.58 | 42.18 | 41.89 | qfq | 873,823 | 36,669,979 | -0.19% |
| 2024-09-13 | 43.31 | 43.37 | 42.21 | 42.26 | 41.97 | qfq | 1,046,068 | 44,769,125 | -2.45% |
| 2024-09-12 | 44.00 | 44.54 | 43.27 | 43.32 | 43.02 | qfq | 871,182 | 38,324,820 | -1.03% |
| 2024-09-11 | 43.50 | 44.02 | 43.35 | 43.77 | 43.46 | qfq | 794,453 | 34,760,958 | 0.09% |
| 2024-09-10 | 43.57 | 44.18 | 42.88 | 43.73 | 43.43 | qfq | 1,186,445 | 51,545,245 | 0.48% |
| 2024-09-09 | 43.47 | 44.09 | 43.26 | 43.52 | 43.22 | qfq | 895,335 | 39,037,798 | -0.66% |
| 2024-09-06 | 45.43 | 45.53 | 43.74 | 43.81 | 43.50 | qfq | 1,508,962 | 66,808,267 | -3.63% |
| 2024-09-05 | 45.39 | 46.01 | 45.16 | 45.46 | 45.14 | qfq | 875,467 | 39,940,881 | 0.18% |
| 2024-09-04 | 45.56 | 46.02 | 45.05 | 45.38 | 45.06 | qfq | 1,182,147 | 53,879,680 | -1.18% |
| 2024-09-03 | 45.85 | 46.57 | 45.35 | 45.92 | 45.60 | qfq | 1,112,695 | 51,168,797 | 0.77% |
| 2024-09-02 | 47.00 | 47.37 | 45.50 | 45.57 | 45.25 | qfq | 1,588,874 | 73,652,180 | -3.41% |
| 2024-08-30 | 46.90 | 48.20 | 46.60 | 47.18 | 46.85 | qfq | 1,979,879 | 93,983,000 | 0.43% |
| 2024-08-29 | 44.08 | 47.67 | 44.01 | 46.98 | 46.65 | qfq | 3,123,934 | 144,882,534 | 6.19% |
| 2024-08-28 | 43.71 | 44.60 | 43.71 | 44.24 | 43.93 | qfq | 1,528,646 | 67,550,932 | 0.55% |
| 2024-08-27 | 44.00 | 44.42 | 43.06 | 44.00 | 43.69 | qfq | 2,146,584 | 93,848,435 | 0.16% |
| 2024-08-26 | 45.02 | 45.02 | 43.33 | 43.93 | 43.62 | qfq | 3,280,878 | 144,266,844 | -4.27% |
| 2024-08-23 | 46.00 | 46.53 | 45.86 | 45.89 | 45.57 | qfq | 1,215,597 | 56,067,974 | -1.08% |
| 2024-08-22 | 47.14 | 47.48 | 46.30 | 46.39 | 46.07 | qfq | 1,037,767 | 48,572,321 | -1.94% |
| 2024-08-21 | 47.10 | 47.95 | 46.91 | 47.31 | 46.98 | qfq | 1,079,122 | 51,266,793 | 0.34% |
| 2024-08-20 | 48.30 | 48.53 | 46.95 | 47.15 | 46.82 | qfq | 1,753,968 | 83,509,324 | -2.22% |
| 2024-08-19 | 49.60 | 50.30 | 48.18 | 48.22 | 47.88 | qfq | 2,146,291 | 105,125,169 | -3.17% |
| 2024-08-16 | 50.52 | 50.52 | 49.80 | 49.80 | 49.45 | qfq | 1,153,272 | 57,692,796 | -1.13% |
| 2024-08-15 | 50.25 | 51.24 | 49.66 | 50.37 | 50.02 | qfq | 1,685,898 | 85,069,050 | 0.28% |
| 2024-08-14 | 51.30 | 51.31 | 50.22 | 50.23 | 49.88 | qfq | 1,074,063 | 54,260,413 | -2.10% |
| 2024-08-13 | 50.67 | 51.45 | 50.37 | 51.31 | 50.95 | qfq | 1,034,773 | 52,731,496 | 1.10% |
| 2024-08-12 | 52.01 | 52.01 | 50.35 | 50.75 | 50.40 | qfq | 1,889,436 | 96,420,762 | -2.54% |
| 2024-08-09 | 53.65 | 54.17 | 52.04 | 52.07 | 51.71 | qfq | 1,837,960 | 96,964,179 | -1.92% |
| 2024-08-08 | 54.52 | 54.52 | 52.71 | 53.09 | 52.72 | qfq | 2,103,849 | 112,251,083 | -3.03% |
| 2024-08-07 | 53.30 | 55.20 | 53.10 | 54.75 | 54.37 | qfq | 2,175,077 | 118,138,458 | 1.88% |
| 2024-08-06 | 52.80 | 54.08 | 52.60 | 53.74 | 53.37 | qfq | 1,928,242 | 102,702,620 | 2.75% |
| 2024-08-05 | 55.03 | 56.25 | 52.23 | 52.30 | 51.94 | qfq | 2,760,036 | 148,499,164 | -5.73% |
| 2024-08-02 | 56.50 | 57.54 | 55.40 | 55.48 | 55.09 | qfq | 1,789,557 | 100,801,407 | -2.44% |
| 2024-08-01 | 56.83 | 57.85 | 56.68 | 56.87 | 56.47 | qfq | 2,206,826 | 126,310,439 | 0.23% |
| 2024-07-31 | 54.01 | 56.74 | 53.78 | 56.74 | 56.34 | qfq | 2,240,417 | 124,676,942 | 4.92% |
| 2024-07-30 | 53.88 | 54.99 | 53.20 | 54.08 | 53.70 | qfq | 1,195,272 | 64,654,124 | 0.02% |
| 2024-07-29 | 54.64 | 54.97 | 53.02 | 54.07 | 53.69 | qfq | 1,473,570 | 79,675,248 | -1.08% |
| 2024-07-26 | 53.56 | 55.10 | 53.26 | 54.66 | 54.28 | qfq | 1,748,976 | 95,144,040 | 2.11% |
| 2024-07-25 | 52.50 | 54.84 | 52.40 | 53.53 | 53.16 | qfq | 1,715,699 | 92,140,485 | 0.38% |
| 2024-07-24 | 55.50 | 56.05 | 53.25 | 53.33 | 52.96 | qfq | 2,671,534 | 145,005,779 | -4.07% |
| 2024-07-23 | 58.16 | 58.50 | 55.56 | 55.59 | 55.20 | qfq | 1,774,112 | 100,789,206 | -4.40% |
| 2024-07-22 | 57.85 | 60.27 | 57.75 | 58.15 | 57.74 | qfq | 2,899,271 | 170,828,057 | 1.01% |
| 2024-07-19 | 55.53 | 58.30 | 55.30 | 57.57 | 57.17 | qfq | 2,454,877 | 140,801,594 | 2.93% |
| 2024-07-18 | 55.80 | 56.18 | 54.20 | 55.93 | 55.54 | qfq | 1,947,579 | 107,542,028 | -0.07% |
| 2024-07-17 | 56.18 | 56.85 | 55.68 | 55.97 | 55.58 | qfq | 1,211,132 | 67,979,216 | -0.62% |
| 2024-07-16 | 55.54 | 56.70 | 55.37 | 56.32 | 55.93 | qfq | 1,493,184 | 83,746,123 | 1.15% |
| 2024-07-15 | 57.58 | 58.02 | 55.60 | 55.68 | 55.29 | qfq | 2,434,460 | 137,744,109 | -3.25% |
| 2024-07-12 | 60.59 | 60.59 | 57.50 | 57.55 | 57.15 | qfq | 3,834,287 | 224,017,659 | -5.42% |
| 2024-07-11 | 62.26 | 62.66 | 60.09 | 60.85 | 60.43 | qfq | 3,909,421 | 239,467,487 | -0.51% |
| 2024-07-10 | 62.38 | 62.62 | 60.68 | 61.16 | 60.73 | qfq | 1,862,048 | 114,494,251 | -2.84% |
| 2024-07-09 | 61.70 | 63.40 | 59.58 | 62.95 | 62.51 | qfq | 2,204,796 | 136,051,721 | 1.52% |
| 2024-07-08 | 62.01 | 63.01 | 61.53 | 62.01 | 61.58 | qfq | 1,580,462 | 98,127,088 | -0.32% |
| 2024-07-05 | 61.30 | 63.28 | 61.10 | 62.21 | 61.78 | qfq | 1,567,473 | 97,191,926 | 1.35% |
| 2024-07-04 | 64.38 | 64.86 | 61.38 | 61.38 | 60.95 | qfq | 2,390,584 | 150,103,989 | -5.47% |
| 2024-07-03 | 66.25 | 66.34 | 64.81 | 64.93 | 64.48 | qfq | 1,283,369 | 84,048,978 | -1.80% |
| 2024-07-02 | 67.28 | 67.50 | 65.45 | 66.12 | 65.66 | qfq | 1,245,552 | 82,807,639 | -1.83% |
| 2024-07-01 | 66.35 | 67.99 | 65.35 | 67.35 | 66.88 | qfq | 1,660,430 | 110,281,076 | 1.35% |
| 2024-06-28 | 64.97 | 68.22 | 64.69 | 66.45 | 65.99 | qfq | 1,937,715 | 129,858,063 | 2.28% |
| 2024-06-27 | 66.47 | 67.03 | 64.83 | 64.97 | 64.52 | qfq | 1,410,796 | 92,609,006 | -2.88% |
| 2024-06-26 | 64.50 | 66.92 | 64.50 | 66.90 | 66.43 | qfq | 1,762,558 | 116,450,449 | 3.18% |
| 2024-06-25 | 67.25 | 67.39 | 64.30 | 64.84 | 64.39 | qfq | 2,499,495 | 164,035,240 | -3.34% |
| 2024-06-24 | 68.23 | 69.25 | 66.90 | 67.08 | 66.61 | qfq | 2,490,993 | 169,650,945 | -3.26% |
| 2024-06-21 | 67.48 | 70.00 | 65.56 | 69.34 | 68.16 | qfq | 3,683,100 | 251,551,841 | 2.27% |
| 2024-06-20 | 66.88 | 70.33 | 66.50 | 67.80 | 66.64 | qfq | 3,585,960 | 247,198,037 | 1.18% |
| 2024-06-19 | 68.37 | 68.40 | 66.39 | 67.01 | 65.87 | qfq | 2,230,051 | 149,583,621 | -1.83% |
| 2024-06-18 | 69.50 | 70.15 | 67.82 | 68.26 | 67.10 | qfq | 2,344,989 | 161,480,352 | -1.81% |
| 2024-06-17 | 68.00 | 70.33 | 67.70 | 69.52 | 68.34 | qfq | 2,548,975 | 177,019,968 | 0.54% |
| 2024-06-14 | 71.64 | 72.00 | 68.80 | 69.15 | 67.97 | qfq | 2,907,970 | 203,088,449 | -3.30% |
| 2024-06-13 | 69.33 | 72.73 | 69.30 | 71.51 | 70.29 | qfq | 3,610,294 | 257,591,430 | 2.89% |
| 2024-06-12 | 69.45 | 70.21 | 69.02 | 69.50 | 68.32 | qfq | 1,680,469 | 116,930,302 | -0.40% |
| 2024-06-11 | 66.69 | 70.47 | 66.50 | 69.78 | 68.59 | qfq | 3,294,808 | 226,395,559 | 3.38% |
| 2024-06-07 | 65.70 | 67.71 | 64.84 | 67.50 | 66.35 | qfq | 2,110,462 | 139,929,883 | 3.21% |
| 2024-06-06 | 65.50 | 66.20 | 64.78 | 65.40 | 64.29 | qfq | 1,983,464 | 130,221,007 | -0.15% |
| 2024-06-05 | 65.54 | 67.88 | 65.15 | 65.50 | 64.38 | qfq | 2,341,790 | 156,211,128 | 0.08% |
| 2024-06-04 | 65.04 | 65.83 | 63.52 | 65.45 | 64.33 | qfq | 1,659,766 | 106,802,969 | 0.54% |
| 2024-06-03 | 65.20 | 66.39 | 64.67 | 65.10 | 63.99 | qfq | 1,376,910 | 90,089,197 | -0.44% |
| 2024-05-31 | 64.72 | 66.46 | 64.53 | 65.39 | 64.28 | qfq | 1,450,530 | 95,139,804 | 1.05% |
| 2024-05-30 | 62.91 | 65.80 | 62.51 | 64.71 | 63.61 | qfq | 1,557,728 | 100,525,895 | 2.24% |
| 2024-05-29 | 63.63 | 64.98 | 62.88 | 63.29 | 62.21 | qfq | 1,316,828 | 83,665,469 | -1.42% |
| 2024-05-28 | 64.82 | 66.50 | 64.08 | 64.20 | 63.11 | qfq | 1,488,524 | 96,998,155 | -1.41% |
| 2024-05-27 | 63.91 | 65.49 | 62.20 | 65.12 | 64.01 | qfq | 1,662,995 | 105,945,755 | 1.75% |
| 2024-05-24 | 66.50 | 66.73 | 63.82 | 64.00 | 62.91 | qfq | 1,571,828 | 101,964,987 | -4.05% |
| 2024-05-23 | 67.58 | 68.00 | 66.68 | 66.70 | 65.56 | qfq | 1,496,384 | 100,737,105 | -1.40% |
| 2024-05-22 | 67.68 | 67.98 | 66.66 | 67.65 | 66.50 | qfq | 1,685,766 | 113,306,984 | 0.03% |
| 2024-05-21 | 67.88 | 68.99 | 67.11 | 67.63 | 66.48 | qfq | 2,118,127 | 143,757,312 | -1.10% |
| 2024-05-20 | 65.87 | 69.30 | 65.50 | 68.38 | 67.21 | qfq | 3,596,196 | 244,444,690 | 3.36% |
| 2024-05-17 | 63.88 | 66.25 | 63.00 | 66.16 | 65.03 | qfq | 2,961,240 | 192,760,458 | 4.12% |
| 2024-05-16 | 63.75 | 64.48 | 63.50 | 63.54 | 62.46 | qfq | 1,260,182 | 80,613,542 | -0.22% |
| 2024-05-15 | 65.25 | 65.25 | 63.31 | 63.68 | 62.59 | qfq | 2,665,256 | 170,259,523 | -2.36% |
| 2024-05-14 | 65.30 | 66.33 | 64.96 | 65.22 | 64.11 | qfq | 1,777,642 | 116,212,408 | -0.61% |
| 2024-05-13 | 67.38 | 67.38 | 65.17 | 65.62 | 64.50 | qfq | 3,246,528 | 213,144,736 | -3.07% |
| 2024-05-10 | 69.17 | 70.69 | 67.39 | 67.70 | 66.55 | qfq | 2,879,720 | 196,522,266 | -1.87% |
| 2024-05-09 | 65.25 | 69.30 | 64.93 | 68.99 | 67.81 | qfq | 4,501,046 | 304,592,572 | 6.25% |
| 2024-05-08 | 67.30 | 67.49 | 64.85 | 64.93 | 63.82 | qfq | 2,936,794 | 193,616,494 | -3.95% |
| 2024-05-07 | 66.70 | 68.46 | 66.20 | 67.60 | 66.45 | qfq | 2,750,077 | 185,724,257 | 1.36% |
| 2024-05-06 | 66.98 | 68.30 | 66.40 | 66.69 | 65.55 | qfq | 2,948,181 | 198,157,439 | 0.98% |
| 2024-04-30 | 68.91 | 69.16 | 65.82 | 66.04 | 64.91 | qfq | 2,947,450 | 197,169,629 | -4.29% |
| 2024-04-29 | 67.08 | 69.40 | 66.60 | 69.00 | 67.82 | qfq | 3,150,985 | 214,812,487 | 2.88% |
| 2024-04-26 | 65.60 | 67.96 | 65.38 | 67.07 | 65.93 | qfq | 3,330,604 | 222,749,835 | 1.84% |
| 2024-04-25 | 68.00 | 68.00 | 65.50 | 65.86 | 64.74 | qfq | 4,916,819 | 327,327,124 | -6.32% |
| 2024-04-24 | 68.99 | 70.71 | 68.55 | 70.30 | 69.10 | qfq | 2,152,636 | 150,197,165 | 2.58% |
| 2024-04-23 | 69.75 | 70.33 | 67.90 | 68.53 | 67.36 | qfq | 2,067,417 | 142,024,681 | -1.69% |
| 2024-04-22 | 67.92 | 70.60 | 66.70 | 69.71 | 68.52 | qfq | 2,470,321 | 171,498,242 | 2.11% |
| 2024-04-19 | 66.99 | 69.47 | 66.52 | 68.27 | 67.11 | qfq | 2,166,162 | 147,027,601 | 1.02% |
| 2024-04-18 | 67.66 | 68.48 | 65.60 | 67.58 | 66.43 | qfq | 2,316,154 | 155,303,040 | -0.71% |
| 2024-04-17 | 66.66 | 68.25 | 66.66 | 68.06 | 66.90 | qfq | 2,436,823 | 164,258,079 | 1.72% |
| 2024-04-16 | 67.65 | 68.30 | 65.21 | 66.91 | 65.77 | qfq | 2,093,033 | 139,869,426 | -1.40% |
| 2024-04-15 | 66.42 | 69.50 | 66.01 | 67.86 | 66.70 | qfq | 2,186,633 | 148,577,763 | 2.43% |
| 2024-04-12 | 67.10 | 67.61 | 65.95 | 66.25 | 65.12 | qfq | 1,137,037 | 75,785,983 | -1.12% |
| 2024-04-11 | 67.20 | 68.32 | 66.90 | 67.00 | 65.86 | qfq | 1,055,722 | 71,255,322 | -0.90% |
| 2024-04-10 | 68.89 | 68.90 | 67.34 | 67.61 | 66.46 | qfq | 821,561 | 55,749,910 | -1.94% |
| 2024-04-09 | 68.13 | 69.33 | 67.11 | 68.95 | 67.78 | qfq | 1,054,537 | 72,148,609 | 1.71% |
| 2024-04-08 | 70.40 | 70.40 | 67.70 | 67.79 | 66.63 | qfq | 1,442,208 | 99,175,123 | -3.58% |
| 2024-04-03 | 72.20 | 72.49 | 69.10 | 70.31 | 69.11 | qfq | 1,460,332 | 102,752,005 | -2.01% |
| 2024-04-02 | 71.73 | 72.44 | 70.83 | 71.75 | 70.53 | qfq | 1,787,632 | 128,065,624 | 0.04% |
| 2024-04-01 | 70.50 | 71.83 | 69.75 | 71.72 | 70.50 | qfq | 1,930,807 | 136,951,101 | 2.22% |
| 2024-03-29 | 70.50 | 70.95 | 68.33 | 70.16 | 68.96 | qfq | 1,435,032 | 99,808,383 | -0.55% |
| 2024-03-28 | 68.76 | 71.62 | 68.52 | 70.55 | 69.35 | qfq | 1,615,898 | 113,571,952 | 2.42% |
| 2024-03-27 | 71.82 | 71.98 | 68.69 | 68.88 | 67.71 | qfq | 1,927,862 | 135,235,466 | -4.36% |
| 2024-03-26 | 72.31 | 73.50 | 71.02 | 72.02 | 70.79 | qfq | 2,247,054 | 161,469,269 | -1.02% |
| 2024-03-25 | 76.63 | 76.89 | 72.76 | 72.76 | 71.52 | qfq | 3,282,494 | 242,530,074 | -5.51% |
| 2024-03-22 | 78.57 | 79.15 | 76.40 | 77.00 | 75.69 | qfq | 1,289,057 | 99,804,158 | -2.37% |
| 2024-03-21 | 81.60 | 81.78 | 78.58 | 78.87 | 77.53 | qfq | 1,670,806 | 132,789,686 | -2.52% |
| 2024-03-20 | 82.39 | 82.87 | 80.10 | 80.91 | 79.53 | qfq | 1,108,368 | 90,158,842 | -1.22% |
| 2024-03-19 | 82.30 | 83.19 | 81.81 | 81.91 | 80.51 | qfq | 1,135,465 | 93,803,657 | -0.36% |
| 2024-03-18 | 80.05 | 82.57 | 78.91 | 82.21 | 80.81 | qfq | 1,990,475 | 161,044,150 | 3.37% |
| 2024-03-15 | 78.50 | 79.98 | 77.56 | 79.53 | 78.17 | qfq | 1,934,524 | 151,822,408 | -0.59% |
| 2024-03-14 | 83.00 | 83.01 | 79.11 | 80.00 | 78.64 | qfq | 2,202,703 | 177,954,626 | -4.07% |
| 2024-03-13 | 84.11 | 84.83 | 83.05 | 83.39 | 81.97 | qfq | 1,452,817 | 121,812,018 | -0.91% |
| 2024-03-12 | 84.00 | 85.60 | 83.50 | 84.16 | 82.73 | qfq | 1,181,941 | 99,933,858 | 0.19% |
| 2024-03-11 | 82.01 | 84.50 | 81.93 | 84.00 | 82.57 | qfq | 1,377,827 | 115,368,998 | 1.72% |
| 2024-03-08 | 81.71 | 83.26 | 81.00 | 82.58 | 81.17 | qfq | 1,032,290 | 84,779,098 | 0.99% |
| 2024-03-07 | 83.23 | 84.31 | 81.00 | 81.77 | 80.38 | qfq | 1,221,411 | 100,678,951 | -2.18% |
| 2024-03-06 | 82.15 | 84.50 | 81.54 | 83.59 | 82.17 | qfq | 1,203,067 | 100,220,185 | 0.98% |
| 2024-03-05 | 84.20 | 85.25 | 82.61 | 82.78 | 81.37 | qfq | 1,527,630 | 127,859,259 | -2.68% |
| 2024-03-04 | 82.04 | 85.59 | 80.60 | 85.06 | 83.61 | qfq | 2,300,433 | 190,958,817 | 3.20% |
| 2024-03-01 | 83.00 | 83.00 | 80.80 | 82.42 | 81.02 | qfq | 1,987,026 | 162,808,084 | -0.36% |
| 2024-02-29 | 80.00 | 83.00 | 79.79 | 82.72 | 81.31 | qfq | 2,625,256 | 214,355,532 | 8.68% |
| 2024-02-28 | 80.94 | 81.79 | 76.02 | 76.11 | 74.81 | qfq | 1,840,300 | 146,071,793 | -6.16% |
| 2024-02-27 | 77.88 | 81.20 | 77.20 | 81.11 | 79.73 | qfq | 1,813,209 | 143,852,935 | 3.50% |
| 2024-02-26 | 77.38 | 79.87 | 77.06 | 78.37 | 77.03 | qfq | 1,531,412 | 120,238,276 | 0.99% |
| 2024-02-23 | 77.91 | 78.17 | 75.88 | 77.60 | 76.28 | qfq | 1,195,904 | 91,930,846 | -0.39% |
| 2024-02-22 | 77.19 | 78.99 | 76.60 | 77.90 | 76.57 | qfq | 1,326,204 | 102,987,679 | 0.80% |
| 2024-02-21 | 75.99 | 79.52 | 75.50 | 77.28 | 75.96 | qfq | 1,494,023 | 116,381,650 | 0.36% |
| 2024-02-20 | 76.02 | 77.29 | 74.66 | 77.00 | 75.69 | qfq | 1,366,410 | 103,695,209 | 2.12% |
| 2024-02-19 | 76.90 | 77.73 | 74.51 | 75.40 | 74.12 | qfq | 1,647,110 | 124,781,815 | -2.01% |
| 2024-02-08 | 73.27 | 78.49 | 73.27 | 76.95 | 75.64 | qfq | 2,122,687 | 162,136,410 | 5.02% |
| 2024-02-07 | 70.90 | 74.80 | 69.78 | 73.27 | 72.02 | qfq | 2,525,890 | 184,557,887 | 4.52% |
| 2024-02-06 | 61.26 | 71.44 | 61.06 | 70.10 | 68.91 | qfq | 2,317,705 | 155,309,261 | 12.16% |
| 2024-02-05 | 65.82 | 66.63 | 60.00 | 62.50 | 61.44 | qfq | 2,079,977 | 131,748,505 | -7.06% |
| 2024-02-02 | 70.85 | 71.46 | 65.16 | 67.25 | 66.10 | qfq | 1,778,085 | 121,322,553 | -5.51% |
| 2024-02-01 | 70.77 | 73.19 | 70.01 | 71.17 | 69.96 | qfq | 1,886,021 | 134,809,065 | 1.27% |
| 2024-01-31 | 72.00 | 73.00 | 69.32 | 70.28 | 69.08 | qfq | 1,550,973 | 110,321,827 | -1.71% |
| 2024-01-30 | 74.00 | 75.23 | 71.38 | 71.50 | 70.28 | qfq | 1,199,331 | 87,705,178 | -4.48% |
| 2024-01-29 | 78.37 | 79.28 | 74.61 | 74.85 | 73.57 | qfq | 1,134,057 | 86,403,005 | -2.78% |
| 2024-01-26 | 80.00 | 80.80 | 76.50 | 76.99 | 75.68 | qfq | 1,559,304 | 122,751,934 | -3.52% |
| 2024-01-25 | 78.00 | 80.77 | 76.56 | 79.80 | 78.44 | qfq | 2,347,096 | 186,409,166 | 1.63% |
| 2024-01-24 | 80.46 | 80.50 | 75.50 | 78.52 | 77.18 | qfq | 2,498,385 | 194,547,502 | -2.58% |
| 2024-01-23 | 76.00 | 81.43 | 73.29 | 80.60 | 79.23 | qfq | 3,431,239 | 268,193,963 | 11.17% |
| 2024-01-22 | 77.97 | 77.97 | 71.35 | 72.50 | 71.26 | qfq | 1,042,963 | 77,990,295 | -6.35% |
| 2024-01-19 | 79.00 | 79.94 | 77.30 | 77.42 | 76.10 | qfq | 637,434 | 49,814,434 | -1.89% |
| 2024-01-18 | 78.81 | 79.21 | 76.46 | 78.91 | 77.57 | qfq | 693,880 | 53,776,778 | 0.03% |
| 2024-01-17 | 81.88 | 82.60 | 78.89 | 78.89 | 77.55 | qfq | 718,644 | 57,580,813 | -4.19% |
| 2024-01-16 | 81.46 | 84.50 | 81.08 | 82.34 | 80.94 | qfq | 1,511,902 | 124,942,003 | 0.67% |
| 2024-01-15 | 83.15 | 83.24 | 80.70 | 81.79 | 80.40 | qfq | 698,489 | 57,000,737 | -1.69% |
| 2024-01-12 | 82.03 | 84.65 | 82.00 | 83.20 | 81.78 | qfq | 1,398,627 | 117,198,375 | 0.58% |
| 2024-01-11 | 79.08 | 84.87 | 79.08 | 82.72 | 81.31 | qfq | 1,466,942 | 121,122,454 | 3.36% |
| 2024-01-10 | 77.86 | 80.86 | 76.15 | 80.03 | 78.67 | qfq | 1,543,613 | 121,707,687 | 2.01% |
| 2024-01-09 | 81.54 | 82.57 | 77.37 | 78.45 | 77.11 | qfq | 1,378,643 | 109,297,415 | -3.39% |
| 2024-01-08 | 82.29 | 83.90 | 81.20 | 81.20 | 79.82 | qfq | 564,958 | 46,354,931 | -1.96% |
| 2024-01-05 | 85.76 | 86.75 | 82.40 | 82.82 | 81.41 | qfq | 862,296 | 72,556,582 | -3.64% |
| 2024-01-04 | 86.00 | 86.78 | 84.89 | 85.95 | 84.49 | qfq | 496,702 | 42,595,549 | 0.05% |
| 2024-01-03 | 86.59 | 87.50 | 85.17 | 85.91 | 84.45 | qfq | 635,642 | 54,838,965 | -1.14% |
| 2024-01-02 | 89.11 | 89.69 | 86.77 | 86.90 | 85.42 | qfq | 859,684 | 75,608,830 | -2.48% |
| 2023-12-29 | 88.56 | 89.35 | 87.51 | 89.11 | 87.59 | qfq | 658,861 | 58,534,254 | 0.81% |
| 2023-12-28 | 85.55 | 89.67 | 85.55 | 88.39 | 86.88 | qfq | 1,056,588 | 93,129,859 | 2.70% |
| 2023-12-27 | 86.84 | 87.18 | 85.10 | 86.07 | 84.60 | qfq | 869,961 | 74,782,948 | -0.90% |
| 2023-12-26 | 89.06 | 89.06 | 86.07 | 86.85 | 85.37 | qfq | 502,784 | 43,747,490 | -0.70% |
| 2023-12-25 | 87.75 | 90.90 | 87.00 | 87.46 | 85.97 | qfq | 1,272,859 | 113,156,563 | -0.19% |
| 2023-12-22 | 86.10 | 89.30 | 86.02 | 87.63 | 86.14 | qfq | 793,848 | 69,391,079 | 1.39% |
| 2023-12-21 | 86.53 | 87.48 | 85.93 | 86.43 | 84.96 | qfq | 949,308 | 82,037,689 | -0.71% |
| 2023-12-20 | 88.94 | 89.39 | 86.50 | 87.05 | 85.57 | qfq | 683,513 | 59,903,277 | -2.15% |
| 2023-12-19 | 89.10 | 90.10 | 87.83 | 88.96 | 87.44 | qfq | 723,412 | 64,456,654 | -0.22% |
| 2023-12-18 | 90.00 | 91.18 | 88.20 | 89.16 | 87.64 | qfq | 1,176,696 | 104,998,841 | -2.09% |
| 2023-12-15 | 93.18 | 93.48 | 90.50 | 91.06 | 89.51 | qfq | 1,249,168 | 114,111,704 | -2.61% |
| 2023-12-14 | 93.65 | 94.95 | 92.37 | 93.50 | 91.91 | qfq | 656,360 | 61,308,534 | -0.11% |
| 2023-12-13 | 93.97 | 95.50 | 93.25 | 93.60 | 92.01 | qfq | 575,933 | 54,088,439 | -0.59% |
| 2023-12-12 | 95.30 | 96.65 | 93.67 | 94.16 | 92.56 | qfq | 1,066,371 | 101,240,896 | -1.35% |
| 2023-12-11 | 94.82 | 97.47 | 94.30 | 95.45 | 93.82 | qfq | 1,604,524 | 153,399,796 | -0.24% |
| 2023-12-08 | 93.06 | 96.78 | 92.60 | 95.68 | 94.05 | qfq | 2,725,391 | 259,907,965 | 2.40% |
| 2023-12-07 | 92.00 | 94.79 | 91.74 | 93.44 | 91.85 | qfq | 1,373,056 | 128,209,418 | 1.13% |
| 2023-12-06 | 92.47 | 94.21 | 91.97 | 92.40 | 90.83 | qfq | 765,441 | 71,335,538 | 0.33% |
| 2023-12-05 | 93.90 | 94.10 | 92.10 | 92.10 | 90.53 | qfq | 731,989 | 68,227,154 | -2.17% |
| 2023-12-04 | 94.00 | 96.75 | 93.98 | 94.14 | 92.54 | qfq | 1,063,909 | 101,369,994 | 0.15% |
| 2023-12-01 | 93.65 | 95.24 | 92.95 | 94.00 | 92.40 | qfq | 439,663 | 41,310,682 | -0.23% |
| 2023-11-30 | 95.20 | 95.73 | 93.66 | 94.22 | 92.61 | qfq | 498,866 | 47,146,390 | -1.34% |
| 2023-11-29 | 96.00 | 96.56 | 93.90 | 95.50 | 93.87 | qfq | 854,805 | 81,617,388 | -0.52% |
| 2023-11-28 | 93.80 | 96.75 | 93.01 | 96.00 | 94.36 | qfq | 1,241,424 | 118,743,417 | 2.40% |
| 2023-11-27 | 92.60 | 93.88 | 90.81 | 93.75 | 92.15 | qfq | 1,070,406 | 99,309,712 | 2.68% |
| 2023-11-24 | 92.99 | 94.70 | 90.53 | 91.30 | 89.74 | qfq | 770,116 | 70,567,950 | -2.14% |
| 2023-11-23 | 91.21 | 93.62 | 91.21 | 93.30 | 91.71 | qfq | 434,216 | 40,237,417 | 1.74% |
| 2023-11-22 | 92.00 | 92.70 | 91.65 | 91.70 | 90.14 | qfq | 732,264 | 67,454,902 | -0.73% |
| 2023-11-21 | 92.15 | 93.89 | 91.75 | 92.37 | 90.80 | qfq | 950,423 | 87,964,340 | 0.17% |
| 2023-11-20 | 92.59 | 93.54 | 90.92 | 92.21 | 90.64 | qfq | 1,390,302 | 128,095,551 | -0.41% |
| 2023-11-17 | 92.68 | 93.41 | 92.01 | 92.59 | 91.01 | qfq | 726,378 | 67,277,661 | -0.63% |
| 2023-11-16 | 93.58 | 94.73 | 93.01 | 93.18 | 91.59 | qfq | 760,154 | 71,253,471 | -1.19% |
| 2023-11-15 | 97.17 | 97.53 | 94.00 | 94.30 | 92.69 | qfq | 919,795 | 87,345,247 | -2.26% |
| 2023-11-14 | 95.81 | 97.73 | 95.00 | 96.48 | 94.84 | qfq | 996,952 | 96,328,047 | -0.17% |
| 2023-11-13 | 95.88 | 96.90 | 94.00 | 96.64 | 94.99 | qfq | 1,548,498 | 147,886,459 | 1.37% |
| 2023-11-10 | 91.70 | 95.88 | 91.19 | 95.33 | 93.71 | qfq | 1,743,032 | 164,227,453 | 4.03% |
| 2023-11-09 | 90.96 | 92.86 | 90.51 | 91.64 | 90.08 | qfq | 750,909 | 69,060,012 | 0.36% |
| 2023-11-08 | 91.73 | 92.66 | 90.55 | 91.31 | 89.75 | qfq | 798,857 | 73,281,943 | -1.03% |
| 2023-11-07 | 91.10 | 92.48 | 90.20 | 92.26 | 90.69 | qfq | 979,648 | 89,999,891 | 1.16% |
| 2023-11-06 | 90.67 | 91.49 | 89.50 | 91.20 | 89.65 | qfq | 668,948 | 60,717,974 | 1.11% |
| 2023-11-03 | 87.00 | 90.42 | 87.00 | 90.20 | 88.66 | qfq | 1,069,082 | 95,461,644 | 3.64% |
| 2023-11-02 | 89.40 | 89.68 | 86.97 | 87.03 | 85.55 | qfq | 800,891 | 70,331,183 | -2.85% |
| 2023-11-01 | 88.93 | 90.45 | 88.20 | 89.58 | 88.05 | qfq | 696,591 | 62,327,003 | 0.31% |
| 2023-10-31 | 88.79 | 90.60 | 88.47 | 89.30 | 87.78 | qfq | 974,080 | 87,452,685 | 0.16% |
| 2023-10-30 | 86.98 | 89.68 | 86.51 | 89.16 | 87.64 | qfq | 1,340,902 | 118,847,466 | 1.90% |
| 2023-10-27 | 88.50 | 88.80 | 85.38 | 87.50 | 86.01 | qfq | 1,592,803 | 138,639,227 | 3.23% |
| 2023-10-26 | 82.00 | 84.80 | 81.30 | 84.76 | 83.32 | qfq | 877,874 | 73,124,476 | 2.76% |
| 2023-10-25 | 83.00 | 84.30 | 81.82 | 82.48 | 81.07 | qfq | 758,177 | 62,757,761 | 0.59% |
| 2023-10-24 | 80.99 | 82.58 | 79.50 | 82.00 | 80.60 | qfq | 544,531 | 44,251,687 | 1.31% |
| 2023-10-23 | 80.00 | 81.95 | 79.19 | 80.94 | 79.56 | qfq | 501,130 | 40,430,485 | 0.73% |
| 2023-10-20 | 81.42 | 82.49 | 80.10 | 80.35 | 78.98 | qfq | 621,301 | 50,484,087 | -1.17% |
| 2023-10-19 | 80.05 | 82.88 | 80.05 | 81.30 | 79.91 | qfq | 570,332 | 46,715,539 | 0.33% |
| 2023-10-18 | 82.10 | 82.50 | 79.71 | 81.03 | 79.65 | qfq | 701,647 | 56,516,766 | -1.30% |
| 2023-10-17 | 81.70 | 82.45 | 81.05 | 82.10 | 80.70 | qfq | 440,618 | 35,983,982 | 0.43% |
| 2023-10-16 | 83.18 | 83.99 | 81.06 | 81.75 | 80.36 | qfq | 847,510 | 69,642,617 | -1.74% |
| 2023-10-13 | 84.50 | 84.90 | 83.02 | 83.20 | 81.78 | qfq | 934,638 | 78,223,776 | -2.01% |
| 2023-10-12 | 86.68 | 86.88 | 84.85 | 84.91 | 83.46 | qfq | 982,084 | 84,027,963 | -1.93% |
| 2023-10-11 | 86.49 | 87.49 | 85.92 | 86.58 | 85.10 | qfq | 878,027 | 76,009,122 | -0.37% |
| 2023-10-10 | 87.50 | 88.37 | 86.06 | 86.90 | 85.42 | qfq | 510,015 | 44,488,546 | -0.11% |
| 2023-10-09 | 87.91 | 89.58 | 86.60 | 87.00 | 85.52 | qfq | 704,271 | 61,932,650 | -1.56% |
| 2023-09-28 | 85.20 | 89.18 | 85.20 | 88.38 | 86.87 | qfq | 1,409,504 | 123,759,101 | 3.33% |
| 2023-09-27 | 83.30 | 87.66 | 83.30 | 85.53 | 84.07 | qfq | 1,506,315 | 129,094,217 | 2.63% |
| 2023-09-26 | 83.61 | 84.37 | 83.01 | 83.34 | 81.92 | qfq | 952,759 | 79,747,419 | -0.83% |
| 2023-09-25 | 85.90 | 85.90 | 83.60 | 84.04 | 82.61 | qfq | 694,379 | 58,431,846 | -1.99% |
| 2023-09-22 | 83.33 | 85.85 | 83.01 | 85.75 | 84.29 | qfq | 593,129 | 50,287,561 | 2.30% |
| 2023-09-21 | 84.50 | 85.33 | 83.14 | 83.82 | 82.39 | qfq | 471,131 | 39,571,718 | -0.86% |
| 2023-09-20 | 86.56 | 86.98 | 84.03 | 84.55 | 83.11 | qfq | 1,294,248 | 109,967,440 | -2.37% |
| 2023-09-19 | 88.89 | 88.89 | 86.30 | 86.60 | 85.12 | qfq | 772,257 | 67,388,081 | -2.36% |
| 2023-09-18 | 90.18 | 90.82 | 88.13 | 88.69 | 87.18 | qfq | 965,566 | 86,200,328 | -1.65% |
| 2023-09-15 | 91.10 | 92.38 | 90.10 | 90.18 | 88.64 | qfq | 626,799 | 56,883,798 | -1.13% |
| 2023-09-14 | 92.56 | 92.79 | 90.61 | 91.21 | 89.66 | qfq | 744,191 | 67,963,903 | -1.59% |
| 2023-09-13 | 93.20 | 93.53 | 91.70 | 92.68 | 91.10 | qfq | 622,434 | 57,539,972 | -0.31% |
| 2023-09-12 | 94.08 | 94.10 | 91.40 | 92.97 | 91.39 | qfq | 798,733 | 74,212,395 | -1.30% |
| 2023-09-11 | 96.60 | 96.60 | 93.21 | 94.19 | 92.59 | qfq | 1,439,721 | 135,670,689 | -2.37% |
| 2023-09-08 | 92.89 | 97.64 | 92.89 | 96.48 | 94.84 | qfq | 2,150,963 | 207,373,017 | 3.19% |
| 2023-09-07 | 96.49 | 96.77 | 92.80 | 93.50 | 91.91 | qfq | 1,140,594 | 107,136,695 | -2.55% |
| 2023-09-06 | 91.50 | 96.27 | 90.60 | 95.95 | 94.32 | qfq | 1,539,765 | 144,830,800 | 4.35% |
| 2023-09-05 | 92.80 | 93.75 | 91.63 | 91.95 | 90.38 | qfq | 863,033 | 79,755,757 | -1.63% |
| 2023-09-04 | 96.01 | 96.40 | 90.91 | 93.47 | 91.88 | qfq | 1,566,421 | 145,840,632 | -2.42% |
| 2023-09-01 | 97.00 | 97.50 | 95.07 | 95.79 | 94.16 | qfq | 683,087 | 65,337,121 | -1.02% |
| 2023-08-31 | 97.90 | 97.92 | 95.03 | 96.78 | 95.13 | qfq | 960,357 | 92,654,804 | -1.73% |
| 2023-08-30 | 98.88 | 100.69 | 96.53 | 98.48 | 96.80 | qfq | 1,582,864 | 156,489,382 | 0.57% |
| 2023-08-29 | 92.70 | 98.50 | 92.30 | 97.92 | 96.25 | qfq | 1,365,506 | 131,248,001 | 6.35% |
| 2023-08-28 | 98.00 | 98.00 | 91.50 | 92.07 | 90.50 | qfq | 977,928 | 91,220,648 | 0.04% |
| 2023-08-25 | 93.24 | 95.86 | 92.00 | 92.03 | 90.46 | qfq | 736,016 | 68,824,536 | -2.00% |
| 2023-08-24 | 89.58 | 94.50 | 89.58 | 93.91 | 92.31 | qfq | 967,687 | 90,133,513 | 4.53% |
| 2023-08-23 | 92.33 | 92.33 | 89.23 | 89.84 | 88.31 | qfq | 426,268 | 38,787,007 | -2.79% |
| 2023-08-22 | 91.65 | 93.98 | 90.20 | 92.42 | 90.85 | qfq | 705,071 | 65,142,860 | 1.10% |
| 2023-08-21 | 93.00 | 94.80 | 91.09 | 91.41 | 89.85 | qfq | 552,654 | 51,163,876 | -2.73% |
| 2023-08-18 | 93.30 | 97.98 | 93.30 | 93.98 | 92.38 | qfq | 1,315,395 | 126,694,154 | 0.26% |
| 2023-08-17 | 90.00 | 94.46 | 86.03 | 93.74 | 92.14 | qfq | 1,270,409 | 115,241,350 | 4.16% |
| 2023-08-16 | 90.67 | 90.77 | 89.51 | 90.00 | 88.47 | qfq | 300,961 | 27,108,178 | -0.99% |
| 2023-08-15 | 90.00 | 91.00 | 89.30 | 90.90 | 89.35 | qfq | 374,059 | 33,721,015 | 0.55% |
| 2023-08-14 | 89.92 | 90.98 | 88.00 | 90.40 | 88.86 | qfq | 680,765 | 60,961,324 | -0.62% |
| 2023-08-11 | 92.93 | 93.48 | 90.86 | 90.96 | 89.41 | qfq | 750,977 | 68,925,555 | -2.26% |
| 2023-08-10 | 94.29 | 94.32 | 92.22 | 93.06 | 91.47 | qfq | 625,978 | 58,382,168 | -1.30% |
| 2023-08-09 | 95.35 | 95.88 | 94.18 | 94.29 | 92.68 | qfq | 297,962 | 28,287,946 | -1.66% |
| 2023-08-08 | 96.10 | 96.92 | 95.40 | 95.88 | 94.25 | qfq | 188,929 | 18,154,188 | -0.27% |
| 2023-08-07 | 96.00 | 96.96 | 95.14 | 96.14 | 94.50 | qfq | 395,025 | 37,897,418 | -0.01% |
| 2023-08-04 | 97.36 | 97.39 | 95.38 | 96.15 | 94.51 | qfq | 528,659 | 50,883,275 | -0.83% |
| 2023-08-03 | 97.45 | 97.67 | 96.65 | 96.95 | 95.30 | qfq | 446,130 | 43,340,002 | -0.51% |
| 2023-08-02 | 96.89 | 97.99 | 96.00 | 97.45 | 95.79 | qfq | 637,082 | 61,872,424 | 0.37% |
| 2023-08-01 | 95.29 | 97.20 | 94.51 | 97.09 | 95.44 | qfq | 1,065,424 | 102,335,283 | 1.89% |
| 2023-07-31 | 97.00 | 97.50 | 94.51 | 95.29 | 93.67 | qfq | 1,611,001 | 154,375,026 | -1.85% |
| 2023-07-28 | 96.09 | 97.12 | 94.18 | 97.09 | 95.44 | qfq | 1,201,834 | 115,167,919 | 0.73% |
| 2023-07-27 | 98.02 | 98.02 | 95.50 | 96.39 | 94.75 | qfq | 1,545,487 | 148,758,322 | -1.66% |
| 2023-07-26 | 100.00 | 100.00 | 97.23 | 98.02 | 96.35 | qfq | 1,235,940 | 121,553,325 | -2.50% |
| 2023-07-25 | 101.58 | 102.00 | 99.41 | 100.53 | 98.82 | qfq | 963,164 | 96,523,394 | -0.47% |
| 2023-07-24 | 101.00 | 102.78 | 99.29 | 101.00 | 99.28 | qfq | 1,067,217 | 108,014,292 | -0.32% |
| 2023-07-21 | 108.25 | 108.99 | 100.80 | 101.32 | 99.59 | qfq | 2,188,041 | 225,096,873 | -5.38% |
| 2023-07-20 | 109.00 | 110.01 | 105.51 | 107.08 | 105.26 | qfq | 1,530,695 | 163,978,863 | -1.45% |
| 2023-07-19 | 104.89 | 110.56 | 104.01 | 108.66 | 106.81 | qfq | 2,498,381 | 271,631,416 | 3.53% |
| 2023-07-18 | 102.42 | 105.00 | 101.60 | 104.96 | 103.17 | qfq | 1,170,646 | 121,723,964 | 3.55% |