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
航材股份688563.SH
最近收盘价48.192026-07-17
最近交易日2026-07-17
成交量（股）2,305,217
成交额（元）113,420,178
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-10 | cash_dividend | 0.21528 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-15 | 2025-10-21 | cash_dividend | 0.23045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-12 | 2025-05-16 | cash_dividend | 0.302 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-11 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.345 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-16 | 2023-10-23 | cash_dividend | 0.132 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 49.56 | 50.20 | 48.19 | 48.19 | 48.19 | qfq | 2,305,217 | 113,420,178 | -3.23% |
| 2026-07-16 | 50.00 | 50.40 | 49.50 | 49.80 | 49.80 | qfq | 1,545,669 | 77,247,491 | -0.70% |
| 2026-07-15 | 48.97 | 50.42 | 48.97 | 50.15 | 50.15 | qfq | 2,118,810 | 105,527,773 | 2.12% |
| 2026-07-14 | 48.60 | 49.54 | 47.70 | 49.11 | 49.11 | qfq | 2,226,120 | 107,528,529 | 0.02% |
| 2026-07-13 | 50.57 | 50.80 | 48.73 | 49.10 | 49.10 | qfq | 2,604,052 | 128,106,922 | -3.54% |
| 2026-07-10 | 49.49 | 52.73 | 49.00 | 50.90 | 50.90 | qfq | 3,965,113 | 202,443,976 | 2.41% |
| 2026-07-09 | 49.01 | 49.81 | 48.19 | 49.70 | 49.49 | qfq | 1,825,198 | 89,234,957 | 2.05% |
| 2026-07-08 | 49.46 | 49.87 | 48.70 | 48.70 | 48.49 | qfq | 1,580,030 | 77,892,176 | -1.74% |
| 2026-07-07 | 51.00 | 51.50 | 49.50 | 49.56 | 49.35 | qfq | 2,150,361 | 107,984,609 | -3.24% |
| 2026-07-06 | 52.00 | 54.08 | 51.05 | 51.22 | 51.00 | qfq | 3,393,110 | 176,929,459 | -1.73% |
| 2026-07-03 | 50.30 | 52.32 | 50.30 | 52.12 | 51.90 | qfq | 3,122,877 | 161,845,391 | 3.13% |
| 2026-07-02 | 51.45 | 52.07 | 50.34 | 50.54 | 50.32 | qfq | 2,375,751 | 121,849,250 | -1.69% |
| 2026-07-01 | 51.25 | 52.27 | 50.80 | 51.41 | 51.19 | qfq | 2,578,765 | 132,922,802 | 0.35% |
| 2026-06-30 | 47.90 | 52.00 | 47.70 | 51.23 | 51.01 | qfq | 4,935,135 | 248,918,795 | 6.95% |
| 2026-06-29 | 47.54 | 48.55 | 46.66 | 47.90 | 47.69 | qfq | 3,277,462 | 156,485,723 | 0.76% |
| 2026-06-26 | 49.21 | 49.75 | 47.00 | 47.54 | 47.33 | qfq | 4,226,538 | 202,130,095 | -3.77% |
| 2026-06-25 | 49.38 | 50.36 | 49.00 | 49.40 | 49.19 | qfq | 2,549,257 | 126,438,375 | -0.96% |
| 2026-06-24 | 49.53 | 50.56 | 49.39 | 49.88 | 49.66 | qfq | 2,001,296 | 99,912,089 | 0.06% |
| 2026-06-23 | 50.56 | 50.83 | 49.51 | 49.85 | 49.63 | qfq | 2,334,367 | 117,195,210 | -1.58% |
| 2026-06-22 | 51.40 | 51.40 | 49.00 | 50.65 | 50.43 | qfq | 3,727,307 | 186,389,893 | -1.23% |
| 2026-06-18 | 51.18 | 52.16 | 50.55 | 51.28 | 51.06 | qfq | 2,450,628 | 126,076,601 | -0.29% |
| 2026-06-17 | 51.00 | 51.70 | 50.82 | 51.43 | 51.21 | qfq | 2,192,335 | 112,353,813 | 0.49% |
| 2026-06-16 | 51.89 | 52.36 | 50.87 | 51.18 | 50.96 | qfq | 3,021,993 | 155,665,099 | -0.74% |
| 2026-06-15 | 51.30 | 51.75 | 50.08 | 51.56 | 51.34 | qfq | 2,617,090 | 134,419,528 | 0.53% |
| 2026-06-12 | 49.88 | 52.58 | 49.50 | 51.29 | 51.07 | qfq | 4,971,182 | 255,258,649 | 4.29% |
| 2026-06-11 | 47.89 | 49.44 | 47.56 | 49.18 | 48.97 | qfq | 2,823,545 | 136,912,690 | 2.14% |
| 2026-06-10 | 48.08 | 48.97 | 47.54 | 48.15 | 47.94 | qfq | 2,056,455 | 98,905,023 | -0.82% |
| 2026-06-09 | 48.36 | 48.84 | 47.00 | 48.55 | 48.34 | qfq | 3,014,015 | 144,712,021 | 0.75% |
| 2026-06-08 | 49.50 | 50.05 | 47.88 | 48.19 | 47.98 | qfq | 3,506,661 | 171,130,916 | -4.04% |
| 2026-06-05 | 50.56 | 51.10 | 49.92 | 50.22 | 50.00 | qfq | 3,113,433 | 157,474,960 | -0.36% |
| 2026-06-04 | 50.28 | 50.84 | 49.90 | 50.40 | 50.18 | qfq | 1,748,108 | 87,797,896 | -0.63% |
| 2026-06-03 | 51.07 | 51.64 | 50.30 | 50.72 | 50.50 | qfq | 2,489,043 | 127,047,267 | -0.65% |
| 2026-06-02 | 51.75 | 51.98 | 50.62 | 51.05 | 50.83 | qfq | 2,608,213 | 133,381,695 | -1.03% |
| 2026-06-01 | 52.01 | 52.25 | 51.40 | 51.58 | 51.36 | qfq | 3,140,194 | 162,509,375 | -0.73% |
| 2026-05-29 | 54.02 | 54.52 | 51.61 | 51.96 | 51.74 | qfq | 3,801,388 | 200,376,297 | -4.06% |
| 2026-05-28 | 53.35 | 56.23 | 53.00 | 54.16 | 53.93 | qfq | 4,359,805 | 238,286,765 | 1.61% |
| 2026-05-27 | 54.50 | 54.96 | 52.88 | 53.30 | 53.07 | qfq | 3,276,677 | 176,139,860 | -1.79% |
| 2026-05-26 | 56.60 | 56.60 | 53.61 | 54.27 | 54.04 | qfq | 5,353,467 | 292,648,133 | -4.15% |
| 2026-05-25 | 56.38 | 57.22 | 55.68 | 56.62 | 56.38 | qfq | 3,031,540 | 171,675,425 | 0.66% |
| 2026-05-22 | 57.57 | 57.57 | 55.47 | 56.25 | 56.01 | qfq | 6,183,565 | 347,363,599 | -1.32% |
| 2026-05-21 | 59.20 | 59.96 | 56.90 | 57.00 | 56.75 | qfq | 4,484,773 | 262,520,404 | -3.99% |
| 2026-05-20 | 58.60 | 59.98 | 57.96 | 59.37 | 59.11 | qfq | 3,204,618 | 189,073,972 | 0.87% |
| 2026-05-19 | 58.47 | 59.20 | 57.76 | 58.86 | 58.61 | qfq | 2,574,457 | 150,494,271 | 0.68% |
| 2026-05-18 | 58.00 | 59.36 | 57.68 | 58.46 | 58.21 | qfq | 2,638,520 | 154,461,088 | 0.00% |
| 2026-05-15 | 59.38 | 59.80 | 57.91 | 58.46 | 58.21 | qfq | 3,225,723 | 189,559,946 | -1.08% |
| 2026-05-14 | 61.45 | 61.96 | 59.01 | 59.10 | 58.84 | qfq | 3,759,081 | 224,989,837 | -3.81% |
| 2026-05-13 | 59.85 | 62.10 | 59.61 | 61.44 | 61.17 | qfq | 3,910,659 | 238,824,301 | 1.87% |
| 2026-05-12 | 61.38 | 61.58 | 60.02 | 60.31 | 60.05 | qfq | 3,542,690 | 214,468,347 | -2.06% |
| 2026-05-11 | 62.66 | 63.22 | 61.37 | 61.58 | 61.31 | qfq | 4,890,146 | 303,555,593 | -0.71% |
| 2026-05-08 | 59.80 | 62.28 | 59.61 | 62.02 | 61.75 | qfq | 4,911,230 | 300,868,582 | 3.25% |
| 2026-05-07 | 59.45 | 60.29 | 59.10 | 60.07 | 59.81 | qfq | 3,203,823 | 191,396,101 | 1.69% |
| 2026-05-06 | 57.59 | 60.09 | 57.55 | 59.07 | 58.82 | qfq | 4,143,876 | 244,733,971 | 2.86% |
| 2026-04-30 | 56.70 | 57.89 | 56.60 | 57.43 | 57.18 | qfq | 2,438,483 | 139,762,798 | 1.11% |
| 2026-04-29 | 56.00 | 57.07 | 56.00 | 56.80 | 56.55 | qfq | 1,850,605 | 105,096,235 | 0.74% |
| 2026-04-28 | 57.65 | 57.90 | 56.06 | 56.38 | 56.14 | qfq | 2,974,201 | 168,744,490 | -2.94% |
| 2026-04-27 | 58.41 | 58.53 | 56.55 | 58.09 | 57.84 | qfq | 3,290,581 | 189,566,179 | -0.46% |
| 2026-04-24 | 59.71 | 60.13 | 58.11 | 58.36 | 58.11 | qfq | 3,274,995 | 192,057,931 | -2.73% |
| 2026-04-23 | 59.55 | 61.66 | 59.54 | 60.00 | 59.74 | qfq | 4,337,191 | 262,320,646 | 0.57% |
| 2026-04-22 | 60.27 | 60.27 | 58.73 | 59.66 | 59.40 | qfq | 3,683,427 | 218,681,901 | -1.01% |
| 2026-04-21 | 61.41 | 61.41 | 60.03 | 60.27 | 60.01 | qfq | 2,407,067 | 145,391,653 | -1.47% |
| 2026-04-20 | 60.36 | 61.71 | 59.83 | 61.17 | 60.91 | qfq | 4,217,938 | 257,202,681 | 1.49% |
| 2026-04-17 | 60.85 | 60.95 | 59.71 | 60.27 | 60.01 | qfq | 3,390,351 | 204,097,288 | -1.23% |
| 2026-04-16 | 61.50 | 61.70 | 60.53 | 61.02 | 60.76 | qfq | 3,369,185 | 205,390,337 | -0.60% |
| 2026-04-15 | 60.85 | 63.20 | 60.84 | 61.39 | 61.12 | qfq | 4,202,628 | 260,836,493 | 1.24% |
| 2026-04-14 | 60.56 | 61.00 | 60.08 | 60.64 | 60.38 | qfq | 2,360,069 | 142,826,107 | 0.93% |
| 2026-04-13 | 59.52 | 60.70 | 59.52 | 60.08 | 59.82 | qfq | 1,775,110 | 106,859,854 | 0.81% |
| 2026-04-10 | 59.49 | 60.49 | 59.49 | 59.60 | 59.34 | qfq | 1,743,384 | 104,684,590 | 0.83% |
| 2026-04-09 | 60.01 | 60.16 | 59.04 | 59.11 | 58.85 | qfq | 1,985,746 | 118,374,953 | -2.43% |
| 2026-04-08 | 59.53 | 60.66 | 59.18 | 60.58 | 60.32 | qfq | 2,691,844 | 162,064,766 | 4.57% |
| 2026-04-07 | 58.51 | 58.83 | 57.62 | 57.93 | 57.68 | qfq | 1,645,579 | 95,607,581 | -0.63% |
| 2026-04-03 | 59.32 | 59.84 | 58.17 | 58.30 | 58.05 | qfq | 1,271,028 | 74,569,809 | -1.12% |
| 2026-04-02 | 60.10 | 60.47 | 58.61 | 58.96 | 58.71 | qfq | 2,162,877 | 128,266,398 | -2.53% |
| 2026-04-01 | 60.00 | 61.27 | 60.00 | 60.49 | 60.23 | qfq | 2,330,724 | 141,109,102 | 2.35% |
| 2026-03-31 | 59.80 | 60.99 | 59.00 | 59.10 | 58.84 | qfq | 2,287,402 | 137,082,463 | -0.69% |
| 2026-03-30 | 59.49 | 60.39 | 59.21 | 59.51 | 59.25 | qfq | 1,926,930 | 115,019,376 | -1.23% |
| 2026-03-27 | 59.02 | 60.64 | 58.99 | 60.25 | 59.99 | qfq | 1,623,319 | 97,500,402 | 0.94% |
| 2026-03-26 | 60.00 | 60.66 | 59.40 | 59.69 | 59.43 | qfq | 2,216,981 | 132,919,341 | -0.63% |
| 2026-03-25 | 59.63 | 60.55 | 59.59 | 60.07 | 59.81 | qfq | 2,511,223 | 150,943,221 | 1.08% |
| 2026-03-24 | 58.07 | 59.50 | 58.02 | 59.43 | 59.17 | qfq | 3,392,505 | 199,223,701 | 4.28% |
| 2026-03-23 | 59.00 | 59.00 | 56.60 | 56.99 | 56.74 | qfq | 3,668,245 | 211,989,263 | -3.93% |
| 2026-03-20 | 60.51 | 60.98 | 59.07 | 59.32 | 59.06 | qfq | 2,102,848 | 126,324,630 | -1.79% |
| 2026-03-19 | 61.60 | 61.90 | 60.32 | 60.40 | 60.14 | qfq | 3,165,108 | 192,533,585 | -3.21% |
| 2026-03-18 | 61.68 | 62.55 | 60.80 | 62.40 | 62.13 | qfq | 3,178,718 | 196,233,666 | 1.17% |
| 2026-03-17 | 63.59 | 64.32 | 61.57 | 61.68 | 61.41 | qfq | 3,019,274 | 188,663,233 | -2.56% |
| 2026-03-16 | 65.03 | 65.38 | 63.28 | 63.30 | 63.03 | qfq | 3,989,465 | 254,934,703 | -2.62% |
| 2026-03-13 | 66.47 | 66.55 | 64.75 | 65.00 | 64.72 | qfq | 3,066,995 | 200,655,357 | -2.64% |
| 2026-03-12 | 66.30 | 67.73 | 65.91 | 66.76 | 66.47 | qfq | 3,688,822 | 246,192,472 | 0.56% |
| 2026-03-11 | 69.21 | 69.21 | 66.00 | 66.39 | 66.10 | qfq | 3,338,554 | 224,258,229 | -3.50% |
| 2026-03-10 | 68.35 | 69.81 | 68.05 | 68.80 | 68.50 | qfq | 2,222,421 | 153,375,192 | 1.27% |
| 2026-03-09 | 68.10 | 68.77 | 66.80 | 67.94 | 67.65 | qfq | 3,759,652 | 254,774,278 | -2.22% |
| 2026-03-06 | 67.53 | 71.54 | 67.13 | 69.48 | 69.18 | qfq | 4,205,147 | 293,332,774 | 2.10% |
| 2026-03-05 | 68.38 | 69.46 | 67.30 | 68.05 | 67.76 | qfq | 3,790,894 | 258,607,342 | -0.34% |
| 2026-03-04 | 64.01 | 68.72 | 63.88 | 68.28 | 67.99 | qfq | 6,977,575 | 470,917,531 | 4.76% |
| 2026-03-03 | 72.12 | 72.15 | 64.51 | 65.18 | 64.90 | qfq | 10,475,417 | 701,748,394 | -9.70% |
| 2026-03-02 | 74.00 | 74.73 | 71.54 | 72.18 | 71.87 | qfq | 6,576,876 | 479,760,275 | -1.74% |
| 2026-02-27 | 76.00 | 76.00 | 73.16 | 73.46 | 73.14 | qfq | 4,830,835 | 357,651,464 | -3.18% |
| 2026-02-26 | 74.15 | 76.81 | 72.81 | 75.87 | 75.54 | qfq | 5,374,739 | 401,599,322 | 1.84% |
| 2026-02-25 | 76.04 | 76.48 | 73.70 | 74.50 | 74.18 | qfq | 5,427,126 | 403,876,075 | -1.66% |
| 2026-02-24 | 76.28 | 77.00 | 74.80 | 75.76 | 75.43 | qfq | 5,758,837 | 436,233,296 | -0.71% |
| 2026-02-13 | 70.54 | 78.88 | 70.54 | 76.30 | 75.97 | qfq | 13,570,554 | 1,037,015,714 | 7.92% |
| 2026-02-12 | 68.90 | 71.34 | 68.71 | 70.70 | 70.39 | qfq | 3,396,738 | 238,993,824 | 2.67% |
| 2026-02-11 | 70.79 | 71.28 | 68.86 | 68.86 | 68.56 | qfq | 3,488,056 | 243,446,063 | -2.73% |
| 2026-02-10 | 72.38 | 72.80 | 70.50 | 70.79 | 70.48 | qfq | 3,781,021 | 270,384,379 | -2.28% |
| 2026-02-09 | 72.80 | 73.40 | 71.12 | 72.44 | 72.13 | qfq | 4,082,028 | 295,497,585 | 0.71% |
| 2026-02-06 | 72.02 | 73.46 | 70.07 | 71.93 | 71.62 | qfq | 4,776,691 | 342,148,444 | -1.78% |
| 2026-02-05 | 69.82 | 74.52 | 69.31 | 73.23 | 72.91 | qfq | 7,476,047 | 544,155,796 | 4.02% |
| 2026-02-04 | 71.19 | 72.75 | 69.50 | 70.40 | 70.10 | qfq | 5,740,269 | 407,367,797 | -1.81% |
| 2026-02-03 | 68.92 | 73.96 | 68.92 | 71.70 | 71.39 | qfq | 8,832,945 | 635,946,494 | 3.91% |
| 2026-02-02 | 67.15 | 71.77 | 67.00 | 69.00 | 68.70 | qfq | 9,011,984 | 628,144,515 | 3.62% |
| 2026-01-30 | 67.99 | 69.22 | 65.29 | 66.59 | 66.30 | qfq | 5,490,914 | 364,749,022 | -2.65% |
| 2026-01-29 | 71.28 | 72.40 | 68.38 | 68.40 | 68.10 | qfq | 6,283,233 | 440,984,944 | -3.35% |
| 2026-01-28 | 73.00 | 73.35 | 70.50 | 70.77 | 70.46 | qfq | 6,048,377 | 433,378,839 | -3.86% |
| 2026-01-27 | 68.31 | 75.71 | 66.57 | 73.61 | 73.29 | qfq | 12,781,609 | 911,112,171 | 6.68% |
| 2026-01-26 | 67.40 | 70.47 | 65.01 | 69.00 | 68.70 | qfq | 10,257,444 | 690,032,769 | 2.37% |
| 2026-01-23 | 67.13 | 69.70 | 65.90 | 67.40 | 67.11 | qfq | 9,630,051 | 650,970,793 | 0.64% |
| 2026-01-22 | 64.82 | 68.80 | 64.80 | 66.97 | 66.68 | qfq | 8,506,130 | 570,221,165 | 2.24% |
| 2026-01-21 | 62.05 | 66.48 | 62.05 | 65.50 | 65.22 | qfq | 9,695,328 | 627,808,944 | 4.58% |
| 2026-01-20 | 64.01 | 66.00 | 61.47 | 62.63 | 62.36 | qfq | 7,941,037 | 502,454,214 | -3.06% |
| 2026-01-19 | 60.50 | 65.03 | 60.11 | 64.61 | 64.33 | qfq | 9,486,117 | 596,290,436 | 6.39% |
| 2026-01-16 | 60.80 | 60.98 | 59.52 | 60.73 | 60.47 | qfq | 4,675,877 | 282,268,023 | 0.63% |
| 2026-01-15 | 60.61 | 60.88 | 59.20 | 60.35 | 60.09 | qfq | 6,334,424 | 380,394,518 | -1.52% |
| 2026-01-14 | 62.40 | 63.77 | 60.58 | 61.28 | 61.02 | qfq | 9,922,962 | 618,236,909 | -1.79% |
| 2026-01-13 | 67.88 | 67.96 | 62.10 | 62.40 | 62.13 | qfq | 12,994,148 | 828,362,004 | -8.34% |
| 2026-01-12 | 63.11 | 68.88 | 62.53 | 68.08 | 67.79 | qfq | 15,883,359 | 1,040,405,221 | 9.35% |
| 2026-01-09 | 63.09 | 65.48 | 61.45 | 62.26 | 61.99 | qfq | 14,084,281 | 888,881,849 | -0.05% |
| 2026-01-08 | 59.39 | 62.99 | 59.30 | 62.29 | 62.02 | qfq | 10,617,609 | 653,857,729 | 4.23% |
| 2026-01-07 | 59.22 | 60.31 | 58.58 | 59.76 | 59.50 | qfq | 7,167,956 | 426,507,936 | -0.50% |
| 2026-01-06 | 57.70 | 60.50 | 56.97 | 60.06 | 59.80 | qfq | 9,529,838 | 559,038,005 | 3.71% |
| 2026-01-05 | 59.00 | 59.10 | 57.44 | 57.91 | 57.66 | qfq | 7,938,453 | 460,294,077 | -0.92% |
| 2025-12-31 | 56.70 | 58.97 | 56.70 | 58.45 | 58.20 | qfq | 8,578,444 | 498,260,948 | 2.76% |
| 2025-12-30 | 57.15 | 58.00 | 56.58 | 56.88 | 56.63 | qfq | 6,412,287 | 367,441,311 | -1.30% |
| 2025-12-29 | 57.00 | 58.35 | 56.86 | 57.63 | 57.38 | qfq | 7,753,464 | 446,855,675 | 1.11% |
| 2025-12-26 | 57.30 | 57.74 | 56.51 | 57.00 | 56.75 | qfq | 6,339,398 | 362,248,203 | -0.87% |
| 2025-12-25 | 55.70 | 57.99 | 55.52 | 57.50 | 57.25 | qfq | 9,231,662 | 529,101,303 | 2.84% |
| 2025-12-24 | 54.72 | 56.15 | 54.33 | 55.91 | 55.67 | qfq | 5,186,097 | 287,325,016 | 2.19% |
| 2025-12-23 | 55.29 | 56.80 | 54.55 | 54.71 | 54.47 | qfq | 5,932,389 | 328,957,776 | -0.56% |
| 2025-12-22 | 55.84 | 56.36 | 54.99 | 55.02 | 54.78 | qfq | 4,720,837 | 262,301,695 | -1.29% |
| 2025-12-19 | 55.58 | 57.00 | 55.53 | 55.74 | 55.50 | qfq | 6,514,453 | 365,370,249 | 0.38% |
| 2025-12-18 | 51.98 | 57.81 | 51.86 | 55.53 | 55.29 | qfq | 10,956,120 | 611,886,324 | 6.38% |
| 2025-12-17 | 53.00 | 53.15 | 51.54 | 52.20 | 51.97 | qfq | 4,171,187 | 217,415,664 | -1.69% |
| 2025-12-16 | 55.72 | 55.81 | 53.00 | 53.10 | 52.87 | qfq | 6,028,362 | 323,918,402 | -4.60% |
| 2025-12-15 | 55.44 | 56.19 | 54.83 | 55.66 | 55.42 | qfq | 7,355,972 | 409,589,971 | 0.92% |
| 2025-12-12 | 54.53 | 55.68 | 54.00 | 55.15 | 54.91 | qfq | 8,496,414 | 466,705,226 | 1.10% |
| 2025-12-11 | 54.08 | 55.15 | 53.80 | 54.55 | 54.31 | qfq | 3,939,951 | 215,243,979 | 1.02% |
| 2025-12-10 | 53.72 | 54.45 | 53.32 | 54.00 | 53.77 | qfq | 2,736,582 | 147,415,833 | 0.22% |
| 2025-12-09 | 54.20 | 54.88 | 53.78 | 53.88 | 53.65 | qfq | 2,296,032 | 124,514,519 | -0.96% |
| 2025-12-08 | 54.65 | 55.99 | 54.38 | 54.40 | 54.17 | qfq | 3,300,286 | 181,660,030 | -0.26% |
| 2025-12-05 | 54.38 | 54.54 | 53.90 | 54.54 | 54.30 | qfq | 1,960,947 | 106,266,498 | 0.06% |
| 2025-12-04 | 53.95 | 54.60 | 53.80 | 54.51 | 54.27 | qfq | 2,035,103 | 110,580,739 | 1.04% |
| 2025-12-03 | 54.68 | 54.80 | 53.83 | 53.95 | 53.72 | qfq | 1,662,073 | 90,076,599 | -1.24% |
| 2025-12-02 | 54.52 | 54.96 | 54.25 | 54.63 | 54.39 | qfq | 1,798,337 | 98,218,384 | -0.15% |
| 2025-12-01 | 54.42 | 55.20 | 54.23 | 54.71 | 54.47 | qfq | 2,476,201 | 135,690,241 | 0.51% |
| 2025-11-28 | 54.00 | 54.43 | 53.86 | 54.43 | 54.20 | qfq | 1,532,884 | 83,142,598 | 1.15% |
| 2025-11-27 | 53.56 | 54.24 | 53.56 | 53.81 | 53.58 | qfq | 1,422,270 | 76,780,585 | 0.45% |
| 2025-11-26 | 54.16 | 54.38 | 53.51 | 53.57 | 53.34 | qfq | 1,776,163 | 95,641,089 | -1.11% |
| 2025-11-25 | 54.20 | 54.50 | 53.74 | 54.17 | 53.94 | qfq | 1,750,445 | 94,805,448 | -0.07% |
| 2025-11-24 | 53.42 | 54.30 | 53.12 | 54.21 | 53.98 | qfq | 1,917,621 | 103,588,446 | 1.73% |
| 2025-11-21 | 53.63 | 53.68 | 52.63 | 53.29 | 53.06 | qfq | 1,813,918 | 96,682,159 | 0.17% |
| 2025-11-20 | 53.99 | 54.11 | 53.20 | 53.20 | 52.97 | qfq | 1,038,314 | 55,648,743 | -1.13% |
| 2025-11-19 | 53.69 | 54.48 | 53.55 | 53.81 | 53.58 | qfq | 1,725,915 | 93,329,335 | 0.20% |
| 2025-11-18 | 53.89 | 54.20 | 53.43 | 53.70 | 53.47 | qfq | 1,300,863 | 69,891,267 | -0.76% |
| 2025-11-17 | 54.28 | 54.64 | 53.73 | 54.11 | 53.88 | qfq | 1,294,539 | 69,987,885 | 0.48% |
| 2025-11-14 | 53.46 | 54.09 | 53.42 | 53.85 | 53.62 | qfq | 1,101,347 | 59,352,833 | 0.49% |
| 2025-11-13 | 53.45 | 53.79 | 53.39 | 53.59 | 53.36 | qfq | 1,194,699 | 63,994,248 | 0.22% |
| 2025-11-12 | 53.80 | 53.97 | 53.36 | 53.47 | 53.24 | qfq | 1,338,223 | 71,677,701 | -0.76% |
| 2025-11-11 | 54.69 | 54.69 | 53.60 | 53.88 | 53.65 | qfq | 1,622,335 | 87,612,635 | -0.63% |
| 2025-11-10 | 54.25 | 54.46 | 53.81 | 54.22 | 53.99 | qfq | 963,614 | 52,139,919 | 0.13% |
| 2025-11-07 | 54.32 | 54.41 | 53.81 | 54.15 | 53.92 | qfq | 1,182,567 | 63,992,403 | -0.31% |
| 2025-11-06 | 54.10 | 54.77 | 53.97 | 54.32 | 54.09 | qfq | 1,552,129 | 84,545,995 | 0.85% |
| 2025-11-05 | 54.02 | 54.18 | 53.70 | 53.86 | 53.63 | qfq | 1,153,650 | 62,216,899 | -0.66% |
| 2025-11-04 | 54.03 | 54.47 | 53.84 | 54.22 | 53.99 | qfq | 1,513,937 | 82,091,404 | -0.04% |
| 2025-11-03 | 53.56 | 54.26 | 53.15 | 54.24 | 54.01 | qfq | 1,686,313 | 90,574,933 | 1.18% |
| 2025-10-31 | 53.36 | 53.89 | 53.30 | 53.61 | 53.38 | qfq | 1,471,431 | 78,978,091 | 0.22% |
| 2025-10-30 | 53.80 | 53.94 | 53.35 | 53.49 | 53.26 | qfq | 1,721,818 | 92,378,788 | -0.21% |
| 2025-10-29 | 53.90 | 53.96 | 53.56 | 53.60 | 53.37 | qfq | 1,323,037 | 71,077,563 | -0.63% |
| 2025-10-28 | 53.75 | 54.08 | 53.14 | 53.94 | 53.71 | qfq | 1,676,773 | 90,226,568 | 0.63% |
| 2025-10-27 | 53.30 | 53.80 | 52.98 | 53.60 | 53.37 | qfq | 1,890,478 | 101,141,643 | 0.73% |
| 2025-10-24 | 52.50 | 53.28 | 52.27 | 53.21 | 52.98 | qfq | 2,270,357 | 120,375,298 | 1.88% |
| 2025-10-23 | 52.16 | 52.26 | 51.59 | 52.23 | 52.00 | qfq | 1,202,586 | 62,262,626 | 0.35% |
| 2025-10-22 | 52.47 | 52.65 | 51.92 | 52.05 | 51.83 | qfq | 903,107 | 47,074,190 | -0.48% |
| 2025-10-21 | 52.25 | 52.69 | 52.23 | 52.30 | 52.07 | qfq | 1,272,434 | 66,679,704 | -0.44% |
| 2025-10-20 | 52.34 | 52.88 | 52.10 | 52.53 | 52.07 | qfq | 1,344,733 | 70,643,177 | 0.84% |
| 2025-10-17 | 53.10 | 53.35 | 51.96 | 52.09 | 51.64 | qfq | 2,118,751 | 111,246,267 | -1.68% |
| 2025-10-16 | 54.98 | 54.98 | 52.93 | 52.98 | 52.52 | qfq | 2,844,280 | 152,510,030 | -3.30% |
| 2025-10-15 | 54.71 | 55.16 | 54.31 | 54.79 | 54.31 | qfq | 1,631,969 | 89,220,046 | 0.15% |
| 2025-10-14 | 55.56 | 55.84 | 54.50 | 54.71 | 54.23 | qfq | 2,389,817 | 131,707,438 | -1.57% |
| 2025-10-13 | 54.30 | 55.71 | 53.81 | 55.58 | 55.10 | qfq | 2,491,567 | 137,632,984 | 0.67% |
| 2025-10-10 | 55.45 | 55.93 | 54.97 | 55.21 | 54.73 | qfq | 2,349,764 | 130,162,463 | -0.16% |
| 2025-10-09 | 54.50 | 55.58 | 54.10 | 55.30 | 54.82 | qfq | 3,031,641 | 166,837,129 | 1.47% |
| 2025-09-30 | 54.40 | 55.17 | 53.90 | 54.50 | 54.03 | qfq | 3,283,988 | 179,078,620 | 0.57% |
| 2025-09-29 | 54.25 | 54.58 | 53.20 | 54.19 | 53.72 | qfq | 2,331,266 | 125,805,744 | 0.07% |
| 2025-09-26 | 53.44 | 54.63 | 53.06 | 54.15 | 53.68 | qfq | 2,891,392 | 156,212,840 | 1.56% |
| 2025-09-25 | 53.05 | 53.81 | 52.83 | 53.32 | 52.86 | qfq | 1,764,725 | 94,117,546 | 0.36% |
| 2025-09-24 | 52.17 | 53.18 | 52.12 | 53.13 | 52.67 | qfq | 1,687,367 | 89,053,298 | 1.68% |
| 2025-09-23 | 52.82 | 53.08 | 51.81 | 52.25 | 51.80 | qfq | 1,789,369 | 93,564,803 | -1.14% |
| 2025-09-22 | 53.21 | 53.33 | 52.76 | 52.85 | 52.39 | qfq | 1,601,484 | 84,710,334 | -1.27% |
| 2025-09-19 | 53.16 | 53.76 | 52.81 | 53.53 | 53.07 | qfq | 2,248,269 | 119,625,549 | 0.70% |
| 2025-09-18 | 53.87 | 54.08 | 52.80 | 53.16 | 52.70 | qfq | 2,463,982 | 132,082,026 | -1.34% |
| 2025-09-17 | 53.45 | 53.89 | 53.25 | 53.88 | 53.41 | qfq | 1,777,023 | 95,402,054 | 0.75% |
| 2025-09-16 | 53.26 | 53.52 | 53.03 | 53.48 | 53.02 | qfq | 1,826,697 | 97,378,336 | 0.32% |
| 2025-09-15 | 53.21 | 53.50 | 52.81 | 53.31 | 52.85 | qfq | 1,721,790 | 91,367,001 | 0.40% |
| 2025-09-12 | 53.70 | 53.70 | 53.10 | 53.10 | 52.64 | qfq | 2,232,892 | 119,093,857 | -0.88% |
| 2025-09-11 | 52.94 | 53.63 | 52.71 | 53.57 | 53.10 | qfq | 2,085,329 | 111,029,904 | 1.17% |
| 2025-09-10 | 52.88 | 53.45 | 52.84 | 52.95 | 52.49 | qfq | 1,302,618 | 69,219,687 | 0.13% |
| 2025-09-09 | 53.85 | 53.93 | 52.88 | 52.88 | 52.42 | qfq | 2,359,244 | 125,557,144 | -2.02% |
| 2025-09-08 | 53.65 | 54.02 | 53.17 | 53.97 | 53.50 | qfq | 2,561,826 | 137,142,221 | 0.22% |
| 2025-09-05 | 53.45 | 53.95 | 53.13 | 53.85 | 53.38 | qfq | 1,927,593 | 103,096,021 | 1.05% |
| 2025-09-04 | 54.48 | 54.73 | 53.01 | 53.29 | 52.83 | qfq | 2,880,285 | 154,384,274 | -2.22% |
| 2025-09-03 | 56.26 | 56.41 | 54.35 | 54.50 | 54.03 | qfq | 2,888,609 | 158,736,613 | -2.90% |
| 2025-09-02 | 56.90 | 56.90 | 55.46 | 56.13 | 55.64 | qfq | 3,326,381 | 186,171,275 | -1.46% |
| 2025-09-01 | 58.00 | 58.48 | 56.83 | 56.96 | 56.47 | qfq | 4,168,583 | 238,523,754 | -2.13% |
| 2025-08-29 | 58.48 | 58.77 | 57.51 | 58.20 | 57.69 | qfq | 5,122,498 | 297,815,861 | 0.41% |
| 2025-08-28 | 57.37 | 57.96 | 55.73 | 57.96 | 57.46 | qfq | 5,084,209 | 289,552,985 | 1.36% |
| 2025-08-27 | 57.50 | 59.50 | 57.12 | 57.18 | 56.68 | qfq | 5,479,869 | 318,215,765 | -0.56% |
| 2025-08-26 | 58.00 | 58.12 | 57.46 | 57.50 | 57.00 | qfq | 2,845,937 | 164,279,387 | -0.81% |
| 2025-08-25 | 57.75 | 58.39 | 57.36 | 57.97 | 57.47 | qfq | 4,331,293 | 250,834,604 | 0.52% |
| 2025-08-22 | 56.95 | 57.76 | 56.55 | 57.67 | 57.17 | qfq | 3,589,455 | 204,705,165 | 1.28% |
| 2025-08-21 | 56.84 | 57.27 | 56.66 | 56.94 | 56.45 | qfq | 2,726,444 | 155,372,728 | 0.18% |
| 2025-08-20 | 56.58 | 57.17 | 56.27 | 56.84 | 56.35 | qfq | 3,073,821 | 173,876,019 | 0.25% |
| 2025-08-19 | 57.09 | 57.28 | 56.49 | 56.70 | 56.21 | qfq | 2,341,305 | 132,978,077 | -0.87% |
| 2025-08-18 | 56.80 | 57.34 | 56.68 | 57.20 | 56.70 | qfq | 3,005,805 | 171,410,580 | 0.94% |
| 2025-08-15 | 56.02 | 56.68 | 55.97 | 56.67 | 56.18 | qfq | 2,105,428 | 118,724,674 | 1.02% |
| 2025-08-14 | 57.32 | 57.38 | 56.05 | 56.10 | 55.61 | qfq | 3,313,342 | 187,247,637 | -2.20% |
| 2025-08-13 | 57.50 | 57.94 | 57.11 | 57.36 | 56.86 | qfq | 2,360,508 | 135,441,024 | -0.07% |
| 2025-08-12 | 58.49 | 58.57 | 57.03 | 57.40 | 56.90 | qfq | 2,542,396 | 146,287,536 | -1.70% |
| 2025-08-11 | 57.71 | 58.85 | 57.42 | 58.39 | 57.88 | qfq | 2,485,185 | 145,142,071 | 1.42% |
| 2025-08-08 | 57.95 | 58.27 | 57.37 | 57.57 | 57.07 | qfq | 1,684,245 | 97,206,538 | -0.54% |
| 2025-08-07 | 58.30 | 58.50 | 57.76 | 57.88 | 57.38 | qfq | 2,455,120 | 142,528,100 | -0.72% |
| 2025-08-06 | 58.18 | 58.93 | 57.81 | 58.30 | 57.79 | qfq | 4,147,169 | 242,079,058 | 0.00% |
| 2025-08-05 | 59.00 | 59.69 | 57.66 | 58.30 | 57.79 | qfq | 3,359,720 | 196,569,280 | -0.70% |
| 2025-08-04 | 57.65 | 59.10 | 57.46 | 58.71 | 58.20 | qfq | 2,322,774 | 136,117,941 | 1.66% |
| 2025-08-01 | 57.26 | 58.18 | 56.59 | 57.75 | 57.25 | qfq | 2,923,939 | 167,728,254 | 0.91% |
| 2025-07-31 | 58.35 | 58.76 | 57.01 | 57.23 | 56.73 | qfq | 2,803,714 | 161,983,820 | -2.09% |
| 2025-07-30 | 59.88 | 60.40 | 58.10 | 58.45 | 57.94 | qfq | 3,263,427 | 192,938,307 | -2.60% |
| 2025-07-29 | 59.88 | 60.20 | 59.31 | 60.01 | 59.49 | qfq | 2,405,113 | 143,892,505 | 0.23% |
| 2025-07-28 | 59.29 | 60.21 | 58.89 | 59.87 | 59.35 | qfq | 3,008,606 | 179,238,805 | 1.39% |
| 2025-07-25 | 58.40 | 59.70 | 58.18 | 59.05 | 58.54 | qfq | 3,446,317 | 203,203,041 | 1.03% |
| 2025-07-24 | 57.09 | 59.26 | 57.04 | 58.45 | 57.94 | qfq | 3,852,951 | 225,385,270 | 2.38% |
| 2025-07-23 | 57.01 | 57.99 | 56.58 | 57.09 | 56.59 | qfq | 3,432,731 | 197,072,242 | 0.07% |
| 2025-07-22 | 57.02 | 57.60 | 56.39 | 57.05 | 56.55 | qfq | 2,331,889 | 132,602,444 | -0.24% |
| 2025-07-21 | 56.70 | 57.44 | 56.52 | 57.19 | 56.69 | qfq | 1,407,160 | 80,433,383 | 0.35% |
| 2025-07-18 | 56.77 | 57.27 | 56.28 | 56.99 | 56.50 | qfq | 1,700,944 | 96,767,126 | 0.67% |
| 2025-07-17 | 56.00 | 56.90 | 55.71 | 56.61 | 56.12 | qfq | 1,669,899 | 94,085,352 | 1.40% |
| 2025-07-16 | 55.93 | 56.13 | 55.51 | 55.83 | 55.35 | qfq | 1,136,054 | 63,363,574 | -0.18% |
| 2025-07-15 | 56.66 | 56.88 | 55.69 | 55.93 | 55.44 | qfq | 1,553,617 | 87,201,137 | -1.11% |
| 2025-07-14 | 57.46 | 57.77 | 56.52 | 56.56 | 56.07 | qfq | 1,547,944 | 88,276,324 | -1.48% |
| 2025-07-11 | 56.30 | 57.61 | 56.01 | 57.41 | 56.91 | qfq | 2,574,729 | 146,844,763 | 1.81% |
| 2025-07-10 | 55.60 | 56.58 | 55.30 | 56.39 | 55.90 | qfq | 1,431,351 | 79,994,585 | 1.17% |
| 2025-07-09 | 55.90 | 56.56 | 55.74 | 55.74 | 55.26 | qfq | 1,392,039 | 78,137,530 | -0.48% |
| 2025-07-08 | 55.29 | 56.06 | 55.19 | 56.01 | 55.52 | qfq | 1,440,691 | 80,307,806 | 1.34% |
| 2025-07-07 | 55.33 | 55.59 | 55.05 | 55.27 | 54.79 | qfq | 985,154 | 54,493,217 | -0.22% |
| 2025-07-04 | 55.80 | 55.98 | 55.16 | 55.39 | 54.91 | qfq | 1,388,319 | 77,101,827 | -0.73% |
| 2025-07-03 | 56.20 | 56.59 | 55.59 | 55.80 | 55.32 | qfq | 1,558,539 | 87,176,707 | -0.53% |
| 2025-07-02 | 57.20 | 57.32 | 55.93 | 56.10 | 55.61 | qfq | 2,280,061 | 128,797,588 | -2.26% |
| 2025-07-01 | 56.67 | 57.77 | 56.08 | 57.40 | 56.90 | qfq | 3,301,740 | 188,494,384 | 1.36% |
| 2025-06-30 | 55.76 | 57.46 | 55.76 | 56.63 | 56.14 | qfq | 3,451,687 | 196,041,452 | 1.87% |
| 2025-06-27 | 55.30 | 55.98 | 55.11 | 55.59 | 55.11 | qfq | 2,033,310 | 113,176,337 | 0.62% |
| 2025-06-26 | 55.30 | 56.18 | 54.94 | 55.25 | 54.77 | qfq | 2,486,228 | 138,475,157 | -0.41% |
| 2025-06-25 | 54.38 | 55.85 | 54.33 | 55.48 | 55.00 | qfq | 2,996,129 | 165,447,043 | 1.93% |
| 2025-06-24 | 53.99 | 54.92 | 53.61 | 54.43 | 53.96 | qfq | 1,826,737 | 99,363,003 | 0.33% |
| 2025-06-23 | 54.32 | 54.89 | 54.04 | 54.25 | 53.78 | qfq | 1,227,530 | 66,660,475 | -0.75% |
| 2025-06-20 | 54.58 | 54.66 | 53.81 | 54.66 | 54.19 | qfq | 1,536,714 | 83,524,014 | 0.76% |
| 2025-06-19 | 54.90 | 54.92 | 53.84 | 54.25 | 53.78 | qfq | 1,528,006 | 82,953,490 | -0.70% |
| 2025-06-18 | 54.04 | 54.89 | 53.98 | 54.63 | 54.16 | qfq | 1,605,503 | 87,689,690 | 1.15% |
| 2025-06-17 | 54.30 | 54.92 | 53.82 | 54.01 | 53.54 | qfq | 1,885,041 | 102,636,028 | -0.81% |
| 2025-06-16 | 53.79 | 54.54 | 52.90 | 54.45 | 53.98 | qfq | 2,383,374 | 128,700,038 | 0.89% |
| 2025-06-13 | 53.30 | 54.30 | 53.02 | 53.97 | 53.50 | qfq | 3,164,086 | 170,220,988 | 1.24% |
| 2025-06-12 | 52.96 | 53.48 | 52.66 | 53.31 | 52.85 | qfq | 1,053,660 | 56,043,556 | 0.55% |
| 2025-06-11 | 52.66 | 53.20 | 52.47 | 53.02 | 52.56 | qfq | 777,164 | 41,201,040 | 0.68% |
| 2025-06-10 | 53.88 | 53.88 | 52.66 | 52.66 | 52.20 | qfq | 1,968,616 | 104,419,571 | -1.97% |
| 2025-06-09 | 53.93 | 54.27 | 53.61 | 53.72 | 53.25 | qfq | 1,534,345 | 82,704,547 | -0.11% |
| 2025-06-06 | 53.98 | 54.35 | 53.70 | 53.78 | 53.31 | qfq | 1,159,682 | 62,556,602 | -0.43% |
| 2025-06-05 | 54.00 | 54.19 | 53.68 | 54.01 | 53.54 | qfq | 1,320,125 | 71,187,554 | 0.02% |
| 2025-06-04 | 54.69 | 55.03 | 53.88 | 54.00 | 53.53 | qfq | 1,333,723 | 72,392,785 | -1.82% |
| 2025-06-03 | 55.40 | 55.86 | 54.31 | 55.00 | 54.52 | qfq | 2,446,772 | 134,585,653 | 0.42% |
| 2025-05-30 | 54.06 | 55.15 | 53.63 | 54.77 | 54.29 | qfq | 1,802,609 | 98,242,038 | 1.31% |
| 2025-05-29 | 53.55 | 54.13 | 53.38 | 54.06 | 53.59 | qfq | 1,001,936 | 53,942,917 | 1.05% |
| 2025-05-28 | 53.63 | 53.77 | 53.30 | 53.50 | 53.04 | qfq | 485,465 | 26,026,918 | -0.17% |
| 2025-05-27 | 53.63 | 53.70 | 53.03 | 53.59 | 53.12 | qfq | 716,609 | 38,282,851 | 0.39% |
| 2025-05-26 | 52.66 | 53.44 | 52.30 | 53.38 | 52.92 | qfq | 813,588 | 43,199,290 | 1.14% |
| 2025-05-23 | 53.66 | 54.01 | 52.60 | 52.78 | 52.32 | qfq | 1,378,349 | 73,329,427 | -1.71% |
| 2025-05-22 | 54.14 | 54.44 | 53.63 | 53.70 | 53.23 | qfq | 892,602 | 48,241,421 | -0.85% |
| 2025-05-21 | 53.75 | 54.38 | 53.42 | 54.16 | 53.69 | qfq | 1,044,711 | 56,289,397 | 0.67% |
| 2025-05-20 | 53.53 | 54.00 | 53.37 | 53.80 | 53.33 | qfq | 807,732 | 43,296,027 | 0.06% |
| 2025-05-19 | 53.51 | 54.43 | 53.26 | 53.77 | 53.30 | qfq | 857,851 | 45,982,350 | 0.28% |
| 2025-05-16 | 53.50 | 54.58 | 53.50 | 53.62 | 53.15 | qfq | 946,632 | 51,073,553 | -0.70% |
| 2025-05-15 | 54.61 | 55.32 | 53.91 | 54.00 | 53.23 | qfq | 1,339,298 | 73,024,873 | -1.39% |
| 2025-05-14 | 55.15 | 55.49 | 54.56 | 54.76 | 53.98 | qfq | 1,365,840 | 74,934,098 | -0.76% |
| 2025-05-13 | 56.40 | 56.40 | 54.90 | 55.18 | 54.39 | qfq | 2,490,555 | 138,220,754 | -3.02% |
| 2025-05-12 | 55.15 | 57.00 | 54.64 | 56.90 | 56.09 | qfq | 3,707,757 | 208,761,805 | 3.10% |
| 2025-05-09 | 55.50 | 55.80 | 54.66 | 55.19 | 54.40 | qfq | 2,046,825 | 113,053,384 | -0.90% |
| 2025-05-08 | 54.52 | 55.73 | 54.06 | 55.69 | 54.90 | qfq | 2,943,076 | 162,205,316 | 1.57% |
| 2025-05-07 | 53.88 | 55.37 | 53.66 | 54.83 | 54.05 | qfq | 2,741,283 | 149,398,223 | 2.87% |
| 2025-05-06 | 52.70 | 53.43 | 52.70 | 53.30 | 52.54 | qfq | 1,403,105 | 74,605,389 | 1.04% |
| 2025-04-30 | 52.10 | 53.00 | 52.03 | 52.75 | 52.00 | qfq | 1,274,124 | 66,992,531 | 1.05% |
| 2025-04-29 | 52.91 | 53.35 | 52.12 | 52.20 | 51.46 | qfq | 1,386,765 | 72,842,754 | -1.81% |
| 2025-04-28 | 53.58 | 53.66 | 52.90 | 53.16 | 52.40 | qfq | 887,845 | 47,256,150 | -1.13% |
| 2025-04-25 | 54.30 | 54.58 | 53.60 | 53.77 | 53.00 | qfq | 1,036,629 | 55,919,915 | -0.94% |
| 2025-04-24 | 54.60 | 54.86 | 53.81 | 54.28 | 53.51 | qfq | 1,146,258 | 62,319,617 | -0.70% |
| 2025-04-23 | 55.10 | 55.39 | 54.61 | 54.66 | 53.88 | qfq | 1,449,547 | 79,471,119 | -0.82% |
| 2025-04-22 | 53.97 | 55.39 | 53.80 | 55.11 | 54.33 | qfq | 2,102,907 | 115,389,420 | 1.85% |
| 2025-04-21 | 53.55 | 54.65 | 53.44 | 54.11 | 53.34 | qfq | 1,784,949 | 96,742,801 | 1.01% |
| 2025-04-18 | 53.33 | 53.82 | 52.90 | 53.57 | 52.81 | qfq | 1,241,581 | 66,424,943 | 0.47% |
| 2025-04-17 | 52.60 | 54.13 | 52.60 | 53.32 | 52.56 | qfq | 1,680,529 | 89,884,862 | 0.36% |
| 2025-04-16 | 53.76 | 54.10 | 52.68 | 53.13 | 52.37 | qfq | 1,467,722 | 78,326,454 | -0.06% |
| 2025-04-15 | 53.18 | 53.36 | 52.53 | 53.16 | 52.40 | qfq | 1,308,242 | 69,283,601 | -0.43% |
| 2025-04-14 | 53.79 | 54.09 | 53.20 | 53.39 | 52.63 | qfq | 1,539,585 | 82,395,268 | -0.11% |
| 2025-04-11 | 52.52 | 53.83 | 52.50 | 53.45 | 52.69 | qfq | 1,829,820 | 97,373,290 | 1.08% |
| 2025-04-10 | 52.08 | 53.69 | 51.65 | 52.88 | 52.13 | qfq | 2,985,734 | 157,755,529 | 1.54% |
| 2025-04-09 | 49.08 | 52.65 | 48.52 | 52.08 | 51.34 | qfq | 3,944,420 | 202,438,433 | 5.32% |
| 2025-04-08 | 47.75 | 49.59 | 47.74 | 49.45 | 48.75 | qfq | 2,161,669 | 106,313,027 | 3.67% |
| 2025-04-07 | 50.44 | 51.49 | 45.93 | 47.70 | 47.02 | qfq | 3,627,422 | 178,196,265 | -8.39% |
| 2025-04-03 | 51.51 | 52.50 | 51.51 | 52.07 | 51.33 | qfq | 1,100,692 | 57,343,485 | 0.08% |
| 2025-04-02 | 52.63 | 52.63 | 51.85 | 52.03 | 51.29 | qfq | 1,410,710 | 73,524,579 | -1.12% |
| 2025-04-01 | 51.37 | 52.85 | 51.25 | 52.62 | 51.87 | qfq | 1,809,725 | 94,644,279 | 2.97% |
| 2025-03-31 | 51.99 | 52.25 | 50.90 | 51.10 | 50.37 | qfq | 1,531,998 | 78,739,007 | -1.31% |
| 2025-03-28 | 52.30 | 52.75 | 51.74 | 51.78 | 51.04 | qfq | 988,330 | 51,500,498 | -1.30% |
| 2025-03-27 | 52.22 | 52.85 | 51.52 | 52.46 | 51.71 | qfq | 1,224,405 | 64,020,989 | 0.11% |
| 2025-03-26 | 52.65 | 53.08 | 52.22 | 52.40 | 51.65 | qfq | 1,471,472 | 77,372,868 | -0.47% |
| 2025-03-25 | 53.08 | 53.82 | 52.60 | 52.65 | 51.90 | qfq | 1,531,449 | 81,320,423 | -0.64% |
| 2025-03-24 | 54.30 | 54.50 | 52.36 | 52.99 | 52.24 | qfq | 1,761,947 | 93,654,796 | -2.29% |
| 2025-03-21 | 54.89 | 55.68 | 54.04 | 54.23 | 53.46 | qfq | 1,919,471 | 105,426,028 | -1.92% |
| 2025-03-20 | 54.50 | 55.90 | 54.30 | 55.29 | 54.50 | qfq | 1,991,682 | 110,021,587 | 1.45% |
| 2025-03-19 | 54.26 | 55.17 | 54.11 | 54.50 | 53.72 | qfq | 1,412,401 | 77,081,954 | 0.18% |
| 2025-03-18 | 54.39 | 54.95 | 54.01 | 54.40 | 53.63 | qfq | 1,428,604 | 77,820,015 | -0.02% |
| 2025-03-17 | 54.54 | 54.60 | 53.81 | 54.41 | 53.64 | qfq | 1,672,511 | 90,824,787 | 0.37% |
| 2025-03-14 | 54.36 | 54.56 | 53.35 | 54.21 | 53.44 | qfq | 2,273,530 | 122,593,917 | -0.28% |
| 2025-03-13 | 54.70 | 55.18 | 53.88 | 54.36 | 53.59 | qfq | 1,683,011 | 91,327,114 | -0.64% |
| 2025-03-12 | 55.80 | 57.50 | 54.57 | 54.71 | 53.93 | qfq | 3,613,822 | 200,897,338 | -2.15% |
| 2025-03-11 | 53.34 | 55.96 | 53.34 | 55.91 | 55.11 | qfq | 4,350,917 | 239,746,558 | 3.86% |
| 2025-03-10 | 53.10 | 54.35 | 53.10 | 53.83 | 53.06 | qfq | 2,370,007 | 127,634,330 | 1.41% |
| 2025-03-07 | 52.08 | 54.17 | 51.46 | 53.08 | 52.32 | qfq | 4,333,153 | 230,106,865 | 2.04% |
| 2025-03-06 | 51.69 | 52.40 | 51.14 | 52.02 | 51.28 | qfq | 2,679,584 | 138,568,799 | 1.01% |
| 2025-03-05 | 52.20 | 52.20 | 51.19 | 51.50 | 50.77 | qfq | 1,721,081 | 88,670,515 | -1.32% |
| 2025-03-04 | 51.40 | 52.57 | 51.02 | 52.19 | 51.45 | qfq | 1,806,946 | 94,156,580 | 1.44% |
| 2025-03-03 | 50.50 | 52.11 | 50.50 | 51.45 | 50.72 | qfq | 1,812,985 | 93,352,846 | 1.88% |
| 2025-02-28 | 51.20 | 51.65 | 50.48 | 50.50 | 49.78 | qfq | 2,063,095 | 105,215,741 | -1.42% |
| 2025-02-27 | 52.00 | 52.18 | 51.07 | 51.23 | 50.50 | qfq | 2,604,302 | 133,955,806 | -1.52% |
| 2025-02-26 | 52.16 | 52.99 | 51.71 | 52.02 | 51.28 | qfq | 2,272,318 | 118,508,750 | 0.99% |
| 2025-02-25 | 52.18 | 52.18 | 51.51 | 51.51 | 50.78 | qfq | 2,025,274 | 105,025,217 | -1.72% |
| 2025-02-24 | 53.39 | 53.41 | 52.30 | 52.41 | 51.66 | qfq | 2,561,934 | 135,338,031 | -2.02% |
| 2025-02-21 | 53.35 | 53.63 | 52.62 | 53.49 | 52.73 | qfq | 1,914,818 | 101,750,099 | 0.34% |
| 2025-02-20 | 52.93 | 53.55 | 52.58 | 53.31 | 52.55 | qfq | 1,433,951 | 76,091,337 | 0.81% |
| 2025-02-19 | 52.60 | 53.20 | 52.36 | 52.88 | 52.13 | qfq | 983,975 | 51,978,306 | 0.72% |
| 2025-02-18 | 52.48 | 53.05 | 52.21 | 52.50 | 51.75 | qfq | 996,786 | 52,509,507 | 0.06% |
| 2025-02-17 | 52.65 | 52.93 | 52.30 | 52.47 | 51.72 | qfq | 1,187,751 | 62,471,476 | -0.63% |
| 2025-02-14 | 53.10 | 53.18 | 52.38 | 52.80 | 52.05 | qfq | 1,421,676 | 74,847,750 | -0.32% |
| 2025-02-13 | 53.26 | 53.59 | 52.95 | 52.97 | 52.22 | qfq | 992,403 | 52,802,957 | -0.45% |
| 2025-02-12 | 53.00 | 53.46 | 53.00 | 53.21 | 52.45 | qfq | 727,043 | 38,653,200 | 0.17% |
| 2025-02-11 | 54.55 | 54.69 | 53.03 | 53.12 | 52.36 | qfq | 1,529,409 | 81,910,393 | -2.28% |
| 2025-02-10 | 54.29 | 54.88 | 54.15 | 54.36 | 53.59 | qfq | 1,094,337 | 59,569,368 | 0.24% |
| 2025-02-07 | 54.49 | 55.08 | 53.91 | 54.23 | 53.46 | qfq | 2,143,765 | 116,621,059 | -0.04% |
| 2025-02-06 | 53.80 | 54.64 | 53.71 | 54.25 | 53.48 | qfq | 1,148,543 | 62,297,292 | 0.63% |
| 2025-02-05 | 55.07 | 55.44 | 53.61 | 53.91 | 53.14 | qfq | 1,092,504 | 59,154,293 | -2.00% |
| 2025-01-27 | 55.03 | 55.66 | 54.80 | 55.01 | 54.23 | qfq | 551,568 | 30,447,602 | 0.02% |
| 2025-01-24 | 54.70 | 55.49 | 53.86 | 55.00 | 54.22 | qfq | 923,211 | 50,712,852 | 1.61% |
| 2025-01-23 | 54.03 | 55.33 | 54.03 | 54.13 | 53.36 | qfq | 814,816 | 44,546,854 | 0.20% |
| 2025-01-22 | 54.23 | 54.23 | 53.01 | 54.02 | 53.25 | qfq | 668,204 | 35,796,482 | 0.11% |
| 2025-01-21 | 54.92 | 55.30 | 53.94 | 53.96 | 53.19 | qfq | 686,893 | 37,274,201 | -1.73% |
| 2025-01-20 | 55.48 | 55.50 | 54.88 | 54.91 | 54.13 | qfq | 443,361 | 24,459,159 | 0.09% |
| 2025-01-17 | 55.40 | 55.40 | 54.10 | 54.86 | 54.08 | qfq | 591,757 | 32,534,919 | -0.76% |
| 2025-01-16 | 55.11 | 55.87 | 54.96 | 55.28 | 54.49 | qfq | 1,092,676 | 60,547,816 | 0.51% |
| 2025-01-15 | 55.40 | 55.77 | 54.91 | 55.00 | 54.22 | qfq | 692,657 | 38,155,632 | -1.38% |
| 2025-01-14 | 54.98 | 55.98 | 54.49 | 55.77 | 54.98 | qfq | 862,862 | 47,797,438 | 1.58% |
| 2025-01-13 | 54.15 | 54.97 | 53.86 | 54.90 | 54.12 | qfq | 655,850 | 35,658,426 | 1.37% |
| 2025-01-10 | 54.09 | 55.47 | 53.51 | 54.16 | 53.39 | qfq | 1,091,511 | 59,810,653 | 0.13% |
| 2025-01-09 | 53.42 | 54.50 | 53.13 | 54.09 | 53.32 | qfq | 784,878 | 42,221,374 | 0.58% |
| 2025-01-08 | 53.39 | 54.16 | 52.03 | 53.78 | 53.01 | qfq | 1,133,107 | 60,151,043 | 1.68% |
| 2025-01-07 | 52.94 | 53.65 | 52.51 | 52.89 | 52.14 | qfq | 744,213 | 39,454,096 | 0.59% |
| 2025-01-06 | 52.40 | 53.17 | 52.00 | 52.58 | 51.83 | qfq | 705,250 | 37,029,912 | 0.15% |
| 2025-01-03 | 53.11 | 53.50 | 52.23 | 52.50 | 51.75 | qfq | 954,317 | 50,441,389 | -1.07% |
| 2025-01-02 | 56.03 | 56.08 | 52.82 | 53.07 | 52.31 | qfq | 2,218,431 | 119,685,500 | -4.96% |
| 2024-12-31 | 58.01 | 58.01 | 55.70 | 55.84 | 55.05 | qfq | 1,301,584 | 73,798,054 | -3.21% |
| 2024-12-30 | 57.59 | 57.85 | 56.60 | 57.69 | 56.87 | qfq | 1,448,082 | 82,973,282 | 0.51% |
| 2024-12-27 | 55.30 | 58.33 | 55.30 | 57.40 | 56.58 | qfq | 2,815,673 | 161,043,002 | 4.29% |
| 2024-12-26 | 55.80 | 56.28 | 54.93 | 55.04 | 54.26 | qfq | 1,621,718 | 89,879,098 | -0.99% |
| 2024-12-25 | 56.97 | 56.97 | 54.89 | 55.59 | 54.80 | qfq | 1,418,248 | 78,924,503 | -2.30% |
| 2024-12-24 | 56.80 | 57.18 | 56.39 | 56.90 | 56.09 | qfq | 922,689 | 52,414,107 | 0.46% |
| 2024-12-23 | 57.68 | 57.95 | 56.54 | 56.64 | 55.83 | qfq | 1,080,815 | 61,681,454 | -1.89% |
| 2024-12-20 | 57.90 | 58.73 | 57.20 | 57.73 | 56.91 | qfq | 1,170,980 | 67,749,122 | -1.25% |
| 2024-12-19 | 57.71 | 58.57 | 57.71 | 58.46 | 57.63 | qfq | 916,450 | 53,398,954 | 0.65% |
| 2024-12-18 | 57.51 | 58.53 | 57.30 | 58.08 | 57.25 | qfq | 1,261,473 | 73,280,728 | 1.40% |
| 2024-12-17 | 57.51 | 58.39 | 57.12 | 57.28 | 56.46 | qfq | 1,233,398 | 71,065,293 | -1.17% |
| 2024-12-16 | 57.97 | 58.72 | 57.03 | 57.96 | 57.14 | qfq | 2,703,059 | 156,109,182 | -0.43% |
| 2024-12-13 | 59.80 | 60.58 | 57.59 | 58.21 | 57.38 | qfq | 10,235,116 | 603,089,502 | -3.13% |
| 2024-12-12 | 60.14 | 60.95 | 59.70 | 60.09 | 59.23 | qfq | 4,422,975 | 266,614,069 | 0.57% |
| 2024-12-11 | 61.50 | 61.50 | 59.50 | 59.75 | 58.90 | qfq | 2,737,972 | 164,675,926 | -2.07% |
| 2024-12-10 | 63.96 | 64.00 | 60.74 | 61.01 | 60.14 | qfq | 3,069,023 | 189,212,119 | -1.85% |
| 2024-12-09 | 63.84 | 63.93 | 61.35 | 62.16 | 61.28 | qfq | 2,158,032 | 135,289,458 | -0.38% |
| 2024-12-06 | 61.99 | 63.35 | 61.70 | 62.40 | 61.51 | qfq | 2,525,664 | 157,899,761 | 1.23% |
| 2024-12-05 | 60.12 | 62.28 | 59.68 | 61.64 | 60.76 | qfq | 2,123,027 | 131,262,525 | 2.26% |
| 2024-12-04 | 61.03 | 61.51 | 59.82 | 60.28 | 59.42 | qfq | 1,551,528 | 94,299,996 | -1.23% |
| 2024-12-03 | 61.14 | 61.50 | 60.32 | 61.03 | 60.16 | qfq | 1,772,237 | 108,300,707 | -0.21% |
| 2024-12-02 | 60.91 | 62.68 | 60.08 | 61.16 | 60.29 | qfq | 3,355,709 | 206,687,459 | 2.62% |
| 2024-11-29 | 57.96 | 60.24 | 57.71 | 59.60 | 58.75 | qfq | 2,353,681 | 139,922,051 | 2.67% |
| 2024-11-28 | 58.30 | 59.38 | 57.87 | 58.05 | 57.22 | qfq | 1,506,138 | 88,469,579 | -0.67% |
| 2024-11-27 | 56.88 | 58.59 | 56.18 | 58.44 | 57.61 | qfq | 1,547,879 | 89,328,234 | 2.53% |
| 2024-11-26 | 57.16 | 58.40 | 56.82 | 57.00 | 56.19 | qfq | 1,119,991 | 64,579,994 | -0.52% |
| 2024-11-25 | 56.90 | 57.98 | 56.60 | 57.30 | 56.48 | qfq | 1,267,884 | 72,725,344 | 0.79% |
| 2024-11-22 | 58.37 | 58.80 | 56.85 | 56.85 | 56.04 | qfq | 1,153,861 | 66,750,224 | -2.60% |
| 2024-11-21 | 58.10 | 58.89 | 58.05 | 58.37 | 57.54 | qfq | 1,261,243 | 73,858,354 | -0.05% |
| 2024-11-20 | 57.42 | 58.68 | 57.25 | 58.40 | 57.57 | qfq | 1,477,669 | 85,936,251 | 1.28% |
| 2024-11-19 | 55.88 | 57.81 | 55.42 | 57.66 | 56.84 | qfq | 1,914,357 | 108,103,933 | 3.99% |
| 2024-11-18 | 56.42 | 57.20 | 55.28 | 55.45 | 54.66 | qfq | 1,707,771 | 95,700,571 | -0.84% |
| 2024-11-15 | 57.39 | 57.59 | 55.58 | 55.92 | 55.12 | qfq | 2,454,422 | 138,766,814 | -2.58% |
| 2024-11-14 | 59.40 | 59.51 | 57.16 | 57.40 | 56.58 | qfq | 2,082,530 | 120,686,088 | -3.37% |
| 2024-11-13 | 59.65 | 59.78 | 57.89 | 59.40 | 58.55 | qfq | 2,341,450 | 137,659,354 | 0.39% |
| 2024-11-12 | 61.81 | 61.99 | 58.70 | 59.17 | 58.33 | qfq | 3,642,952 | 218,495,766 | -4.26% |
| 2024-11-11 | 60.02 | 61.90 | 59.70 | 61.80 | 60.92 | qfq | 3,994,408 | 244,048,865 | 3.17% |
| 2024-11-08 | 59.66 | 61.46 | 59.27 | 59.90 | 59.05 | qfq | 3,678,878 | 222,344,642 | 1.13% |
| 2024-11-07 | 60.00 | 60.20 | 58.48 | 59.23 | 58.39 | qfq | 3,323,487 | 196,260,696 | -2.34% |
| 2024-11-06 | 61.95 | 63.34 | 60.22 | 60.65 | 59.79 | qfq | 4,613,504 | 285,437,454 | -1.40% |
| 2024-11-05 | 59.21 | 61.98 | 59.21 | 61.51 | 60.63 | qfq | 4,504,566 | 274,821,414 | 3.94% |
| 2024-11-04 | 57.59 | 59.60 | 57.59 | 59.18 | 58.34 | qfq | 2,341,316 | 138,077,373 | 2.03% |
| 2024-11-01 | 59.00 | 59.65 | 57.20 | 58.00 | 57.17 | qfq | 2,901,319 | 168,555,301 | -2.24% |
| 2024-10-31 | 57.49 | 59.97 | 57.06 | 59.33 | 58.49 | qfq | 4,047,717 | 238,760,179 | 3.72% |
| 2024-10-30 | 58.10 | 58.72 | 56.98 | 57.20 | 56.39 | qfq | 2,520,850 | 145,419,365 | -2.47% |
| 2024-10-29 | 59.50 | 60.20 | 58.20 | 58.65 | 57.82 | qfq | 2,829,977 | 167,074,478 | -1.11% |
| 2024-10-28 | 60.00 | 61.38 | 59.21 | 59.31 | 58.47 | qfq | 3,123,930 | 187,554,769 | -1.40% |
| 2024-10-25 | 59.26 | 60.30 | 58.90 | 60.15 | 59.29 | qfq | 3,517,274 | 210,077,873 | 1.47% |
| 2024-10-24 | 59.39 | 60.31 | 59.00 | 59.28 | 58.44 | qfq | 2,908,980 | 173,498,986 | -0.12% |
| 2024-10-23 | 58.50 | 61.33 | 58.50 | 59.35 | 58.51 | qfq | 6,274,418 | 377,616,030 | 1.42% |
| 2024-10-22 | 57.07 | 58.57 | 55.80 | 58.52 | 57.69 | qfq | 4,923,968 | 282,589,386 | 2.36% |
| 2024-10-21 | 56.89 | 58.20 | 55.23 | 57.17 | 56.36 | qfq | 8,110,351 | 461,405,834 | 2.27% |
| 2024-10-18 | 50.70 | 57.14 | 50.70 | 55.90 | 55.10 | qfq | 8,527,193 | 470,993,715 | 9.69% |
| 2024-10-17 | 51.26 | 51.78 | 50.93 | 50.96 | 50.23 | qfq | 1,448,952 | 74,438,598 | 0.12% |
| 2024-10-16 | 51.87 | 52.18 | 50.60 | 50.90 | 50.18 | qfq | 2,372,900 | 121,834,504 | -2.81% |
| 2024-10-15 | 53.80 | 54.12 | 52.35 | 52.37 | 51.62 | qfq | 3,151,024 | 167,328,635 | -2.09% |
| 2024-10-14 | 52.43 | 53.86 | 52.01 | 53.49 | 52.73 | qfq | 2,664,369 | 141,492,121 | 3.38% |
| 2024-10-11 | 54.45 | 54.45 | 51.56 | 51.74 | 51.00 | qfq | 2,211,608 | 116,608,715 | -4.19% |
| 2024-10-10 | 55.46 | 56.54 | 53.51 | 54.00 | 53.05 | qfq | 3,001,817 | 164,853,707 | -0.37% |
| 2024-10-09 | 57.50 | 57.50 | 53.52 | 54.20 | 53.25 | qfq | 4,821,216 | 269,200,592 | -9.67% |
| 2024-10-08 | 64.96 | 64.96 | 56.32 | 60.00 | 58.95 | qfq | 9,908,547 | 586,937,451 | 9.09% |
| 2024-09-30 | 51.00 | 55.87 | 50.42 | 55.00 | 54.04 | qfq | 4,419,020 | 236,364,497 | 11.74% |
| 2024-09-27 | 47.83 | 49.43 | 47.83 | 49.22 | 48.36 | qfq | 844,865 | 41,114,704 | 4.13% |
| 2024-09-26 | 46.70 | 47.32 | 46.35 | 47.27 | 46.44 | qfq | 968,124 | 45,447,451 | 1.35% |
| 2024-09-25 | 46.46 | 47.10 | 46.35 | 46.64 | 45.82 | qfq | 738,087 | 34,543,946 | 0.97% |
| 2024-09-24 | 45.27 | 46.32 | 45.11 | 46.19 | 45.38 | qfq | 927,410 | 42,517,018 | 2.67% |
| 2024-09-23 | 45.40 | 45.60 | 44.61 | 44.99 | 44.20 | qfq | 339,135 | 15,274,526 | -1.29% |
| 2024-09-20 | 44.22 | 45.58 | 43.78 | 45.58 | 44.78 | qfq | 846,191 | 37,902,738 | 3.15% |
| 2024-09-19 | 44.00 | 44.78 | 43.70 | 44.19 | 43.42 | qfq | 614,325 | 27,167,950 | 0.61% |
| 2024-09-18 | 45.10 | 45.22 | 43.40 | 43.92 | 43.15 | qfq | 846,552 | 37,257,181 | -3.94% |
| 2024-09-13 | 46.30 | 46.38 | 44.50 | 45.72 | 44.92 | qfq | 838,608 | 37,991,793 | -1.25% |
| 2024-09-12 | 46.42 | 46.92 | 46.23 | 46.30 | 45.49 | qfq | 366,206 | 17,041,679 | -0.75% |
| 2024-09-11 | 46.51 | 47.00 | 46.35 | 46.65 | 45.83 | qfq | 212,296 | 9,909,271 | -0.58% |
| 2024-09-10 | 47.19 | 47.23 | 46.43 | 46.92 | 46.10 | qfq | 206,237 | 9,636,333 | -0.23% |
| 2024-09-09 | 47.26 | 47.50 | 46.38 | 47.03 | 46.21 | qfq | 240,091 | 11,314,242 | 0.02% |
| 2024-09-06 | 47.38 | 47.60 | 46.90 | 47.02 | 46.20 | qfq | 331,280 | 15,621,213 | -1.30% |
| 2024-09-05 | 47.63 | 47.85 | 47.43 | 47.64 | 46.81 | qfq | 240,249 | 11,437,485 | 0.02% |
| 2024-09-04 | 48.00 | 48.07 | 47.50 | 47.63 | 46.80 | qfq | 199,149 | 9,509,625 | -0.46% |
| 2024-09-03 | 47.42 | 48.26 | 47.42 | 47.85 | 47.01 | qfq | 301,812 | 14,474,266 | 0.27% |
| 2024-09-02 | 48.02 | 48.23 | 47.37 | 47.72 | 46.88 | qfq | 401,184 | 19,178,056 | -0.98% |
| 2024-08-30 | 47.88 | 48.48 | 47.83 | 48.19 | 47.35 | qfq | 894,357 | 43,077,976 | -0.74% |
| 2024-08-29 | 47.23 | 48.77 | 47.05 | 48.55 | 47.70 | qfq | 718,221 | 34,607,461 | 2.79% |
| 2024-08-28 | 46.51 | 47.52 | 46.51 | 47.23 | 46.40 | qfq | 361,866 | 17,048,769 | 0.92% |
| 2024-08-27 | 46.75 | 47.37 | 46.51 | 46.80 | 45.98 | qfq | 330,140 | 15,465,648 | -0.59% |
| 2024-08-26 | 47.16 | 47.79 | 46.61 | 47.08 | 46.26 | qfq | 537,837 | 25,359,644 | -1.53% |
| 2024-08-23 | 47.66 | 47.88 | 46.86 | 47.81 | 46.97 | qfq | 409,200 | 19,391,287 | 0.31% |
| 2024-08-22 | 48.10 | 48.19 | 47.58 | 47.66 | 46.83 | qfq | 232,863 | 11,122,649 | -0.60% |
| 2024-08-21 | 47.93 | 48.72 | 47.82 | 47.95 | 47.11 | qfq | 286,996 | 13,797,855 | -0.19% |
| 2024-08-20 | 48.56 | 48.69 | 47.91 | 48.04 | 47.20 | qfq | 326,083 | 15,723,004 | -1.27% |
| 2024-08-19 | 47.79 | 48.84 | 47.77 | 48.66 | 47.81 | qfq | 465,543 | 22,552,941 | 1.23% |
| 2024-08-16 | 48.32 | 48.89 | 47.81 | 48.07 | 47.23 | qfq | 518,294 | 24,948,570 | -0.97% |
| 2024-08-15 | 48.25 | 48.88 | 48.12 | 48.54 | 47.69 | qfq | 325,360 | 15,795,930 | 0.33% |
| 2024-08-14 | 49.03 | 49.11 | 48.27 | 48.38 | 47.53 | qfq | 420,409 | 20,423,217 | -1.63% |
| 2024-08-13 | 49.30 | 49.76 | 48.77 | 49.18 | 48.32 | qfq | 515,031 | 25,304,938 | -0.04% |
| 2024-08-12 | 49.80 | 49.80 | 49.00 | 49.20 | 48.34 | qfq | 369,133 | 18,183,240 | -0.53% |
| 2024-08-09 | 50.35 | 50.65 | 49.40 | 49.46 | 48.59 | qfq | 727,733 | 36,229,378 | -1.67% |
| 2024-08-08 | 50.75 | 50.93 | 49.90 | 50.30 | 49.42 | qfq | 557,208 | 28,046,356 | -1.74% |
| 2024-08-07 | 50.13 | 51.50 | 50.04 | 51.19 | 50.29 | qfq | 844,696 | 42,991,445 | 1.11% |
| 2024-08-06 | 50.63 | 50.98 | 50.13 | 50.63 | 49.74 | qfq | 894,803 | 45,287,513 | 0.80% |
| 2024-08-05 | 50.71 | 51.55 | 50.08 | 50.23 | 49.35 | qfq | 838,903 | 42,667,856 | -1.82% |
| 2024-08-02 | 51.88 | 52.83 | 51.04 | 51.16 | 50.26 | qfq | 867,719 | 44,998,260 | -1.99% |
| 2024-08-01 | 52.10 | 52.90 | 52.00 | 52.20 | 51.29 | qfq | 921,737 | 48,318,214 | -0.42% |
| 2024-07-31 | 49.78 | 52.52 | 49.70 | 52.42 | 51.50 | qfq | 1,499,448 | 77,056,978 | 4.78% |
| 2024-07-30 | 50.70 | 50.72 | 49.14 | 50.03 | 49.15 | qfq | 947,199 | 47,182,474 | -1.30% |
| 2024-07-29 | 51.82 | 52.00 | 50.68 | 50.69 | 49.80 | qfq | 833,187 | 42,813,211 | -2.18% |
| 2024-07-26 | 51.20 | 51.98 | 50.80 | 51.82 | 50.91 | qfq | 931,201 | 48,118,376 | 1.41% |
| 2024-07-25 | 50.00 | 51.58 | 49.81 | 51.10 | 50.20 | qfq | 1,134,370 | 57,661,776 | 1.65% |
| 2024-07-24 | 51.79 | 51.79 | 50.08 | 50.27 | 49.39 | qfq | 914,223 | 46,381,052 | -2.93% |
| 2024-07-23 | 53.00 | 53.61 | 51.71 | 51.79 | 50.88 | qfq | 659,509 | 34,763,714 | -2.28% |
| 2024-07-22 | 51.41 | 53.85 | 51.41 | 53.00 | 52.07 | qfq | 2,058,158 | 109,094,292 | 2.71% |
| 2024-07-19 | 51.08 | 52.04 | 51.02 | 51.60 | 50.70 | qfq | 1,225,300 | 63,290,938 | 0.86% |
| 2024-07-18 | 50.54 | 51.84 | 50.03 | 51.16 | 50.26 | qfq | 620,423 | 31,803,097 | 1.17% |
| 2024-07-17 | 50.82 | 50.82 | 49.99 | 50.57 | 49.68 | qfq | 398,448 | 20,029,182 | -0.45% |
| 2024-07-16 | 51.94 | 51.95 | 50.70 | 50.80 | 49.91 | qfq | 391,750 | 20,028,229 | -2.19% |
| 2024-07-15 | 52.05 | 52.50 | 51.50 | 51.94 | 51.03 | qfq | 284,997 | 14,832,078 | -0.48% |
| 2024-07-12 | 52.00 | 52.27 | 51.67 | 52.19 | 51.28 | qfq | 268,994 | 13,983,173 | 0.27% |
| 2024-07-11 | 51.72 | 52.07 | 51.10 | 52.05 | 51.14 | qfq | 623,915 | 32,216,443 | 1.90% |
| 2024-07-10 | 51.26 | 52.16 | 50.90 | 51.08 | 50.19 | qfq | 285,811 | 14,670,125 | -1.24% |
| 2024-07-09 | 50.60 | 52.27 | 49.83 | 51.72 | 50.81 | qfq | 677,718 | 34,613,906 | 2.21% |
| 2024-07-08 | 51.95 | 52.00 | 50.56 | 50.60 | 49.71 | qfq | 345,927 | 17,737,382 | -3.45% |
| 2024-07-05 | 52.06 | 52.67 | 51.53 | 52.41 | 51.49 | qfq | 366,141 | 19,054,549 | 0.65% |
| 2024-07-04 | 52.53 | 52.93 | 52.06 | 52.07 | 51.16 | qfq | 266,753 | 13,984,189 | -1.20% |
| 2024-07-03 | 53.11 | 53.24 | 52.70 | 52.70 | 51.78 | qfq | 305,831 | 16,176,786 | -0.77% |
| 2024-07-02 | 53.13 | 53.70 | 52.91 | 53.11 | 52.18 | qfq | 406,680 | 21,645,868 | -0.77% |
| 2024-07-01 | 52.60 | 53.77 | 52.52 | 53.52 | 52.58 | qfq | 601,010 | 32,028,310 | 1.21% |
| 2024-06-28 | 51.50 | 53.45 | 51.50 | 52.88 | 51.95 | qfq | 817,575 | 43,280,494 | 1.65% |
| 2024-06-27 | 51.80 | 52.49 | 50.81 | 52.02 | 51.11 | qfq | 650,359 | 33,521,225 | -0.02% |
| 2024-06-26 | 51.53 | 52.26 | 51.53 | 52.03 | 51.12 | qfq | 461,712 | 23,943,691 | 0.33% |
| 2024-06-25 | 52.08 | 52.68 | 51.50 | 51.86 | 50.95 | qfq | 548,886 | 28,500,751 | -0.42% |
| 2024-06-24 | 53.26 | 53.88 | 52.00 | 52.08 | 51.17 | qfq | 621,523 | 32,840,988 | -2.38% |
| 2024-06-21 | 53.35 | 53.89 | 53.02 | 53.35 | 52.42 | qfq | 465,793 | 24,875,379 | -0.52% |
| 2024-06-20 | 54.10 | 54.78 | 53.63 | 53.63 | 52.69 | qfq | 719,279 | 38,865,501 | -0.87% |
| 2024-06-19 | 54.71 | 55.08 | 54.10 | 54.10 | 53.15 | qfq | 458,648 | 25,007,295 | -1.10% |
| 2024-06-18 | 56.03 | 56.03 | 54.54 | 54.70 | 53.74 | qfq | 720,470 | 39,524,202 | -1.41% |
| 2024-06-17 | 56.25 | 56.82 | 55.47 | 55.48 | 54.51 | qfq | 784,028 | 43,911,728 | -2.50% |
| 2024-06-14 | 57.07 | 57.18 | 55.72 | 56.90 | 55.90 | qfq | 874,267 | 49,126,988 | -0.87% |
| 2024-06-13 | 56.49 | 57.63 | 56.49 | 57.40 | 56.06 | qfq | 1,021,152 | 58,412,683 | 1.65% |
| 2024-06-12 | 55.12 | 56.54 | 54.91 | 56.47 | 55.15 | qfq | 939,194 | 52,518,926 | 2.75% |
| 2024-06-11 | 53.43 | 54.99 | 52.80 | 54.96 | 53.67 | qfq | 1,158,702 | 62,440,421 | 3.50% |
| 2024-06-07 | 53.60 | 53.80 | 52.68 | 53.10 | 51.86 | qfq | 542,779 | 28,880,220 | -0.43% |
| 2024-06-06 | 55.32 | 55.76 | 51.70 | 53.33 | 52.08 | qfq | 2,833,413 | 150,174,391 | -4.43% |
| 2024-06-05 | 56.31 | 57.11 | 55.76 | 55.80 | 54.49 | qfq | 834,695 | 47,090,590 | -0.91% |
| 2024-06-04 | 56.60 | 56.88 | 55.89 | 56.31 | 54.99 | qfq | 473,062 | 26,592,726 | -0.51% |
| 2024-06-03 | 57.70 | 57.70 | 56.38 | 56.60 | 55.27 | qfq | 625,423 | 35,584,838 | -1.39% |
| 2024-05-31 | 57.30 | 57.74 | 57.01 | 57.40 | 56.06 | qfq | 641,475 | 36,858,123 | 0.58% |
| 2024-05-30 | 56.51 | 57.42 | 56.21 | 57.07 | 55.73 | qfq | 566,843 | 32,279,181 | 1.01% |
| 2024-05-29 | 56.66 | 57.11 | 56.42 | 56.50 | 55.18 | qfq | 355,829 | 20,162,860 | -0.28% |
| 2024-05-28 | 56.26 | 57.61 | 55.88 | 56.66 | 55.33 | qfq | 681,767 | 38,823,525 | 0.71% |
| 2024-05-27 | 56.30 | 56.47 | 55.70 | 56.26 | 54.94 | qfq | 549,875 | 30,873,137 | 0.37% |
| 2024-05-24 | 56.62 | 57.20 | 56.00 | 56.05 | 54.74 | qfq | 617,707 | 34,816,661 | -1.23% |
| 2024-05-23 | 57.56 | 58.40 | 56.41 | 56.75 | 55.42 | qfq | 913,976 | 52,569,640 | -1.68% |
| 2024-05-22 | 58.00 | 58.46 | 57.48 | 57.72 | 56.37 | qfq | 418,237 | 24,187,378 | -0.86% |
| 2024-05-21 | 58.34 | 58.50 | 57.30 | 58.22 | 56.86 | qfq | 776,623 | 45,077,442 | -0.22% |
| 2024-05-20 | 56.84 | 58.75 | 56.81 | 58.35 | 56.98 | qfq | 1,138,961 | 66,042,980 | 2.49% |
| 2024-05-17 | 55.77 | 57.29 | 55.68 | 56.93 | 55.60 | qfq | 724,660 | 41,133,964 | 2.08% |
| 2024-05-16 | 55.88 | 56.26 | 55.68 | 55.77 | 54.46 | qfq | 338,658 | 18,942,104 | -0.16% |
| 2024-05-15 | 56.01 | 56.39 | 55.85 | 55.86 | 54.55 | qfq | 407,071 | 22,827,994 | -0.43% |
| 2024-05-14 | 57.49 | 57.55 | 56.00 | 56.10 | 54.79 | qfq | 756,288 | 42,623,671 | -1.51% |
| 2024-05-13 | 56.30 | 57.76 | 55.62 | 56.96 | 55.63 | qfq | 1,227,817 | 69,719,851 | 0.73% |
| 2024-05-10 | 57.59 | 57.62 | 56.42 | 56.55 | 55.23 | qfq | 756,544 | 42,924,431 | -1.77% |
| 2024-05-09 | 55.47 | 57.60 | 55.44 | 57.57 | 56.22 | qfq | 1,682,807 | 95,597,768 | 3.64% |
| 2024-05-08 | 56.36 | 56.36 | 55.50 | 55.55 | 54.25 | qfq | 582,621 | 32,468,537 | -1.16% |
| 2024-05-07 | 56.00 | 56.60 | 55.71 | 56.20 | 54.88 | qfq | 1,008,789 | 56,703,687 | 0.50% |
| 2024-05-06 | 56.88 | 57.29 | 55.88 | 55.92 | 54.61 | qfq | 1,392,829 | 78,452,216 | -1.20% |
| 2024-04-30 | 56.80 | 57.11 | 56.02 | 56.60 | 55.27 | qfq | 818,538 | 46,395,352 | -0.18% |
| 2024-04-29 | 56.01 | 56.89 | 56.01 | 56.70 | 55.37 | qfq | 889,101 | 50,206,587 | 1.89% |
| 2024-04-26 | 55.15 | 56.14 | 55.00 | 55.65 | 54.35 | qfq | 853,974 | 47,437,029 | 0.91% |
| 2024-04-25 | 56.00 | 56.00 | 54.65 | 55.15 | 53.86 | qfq | 471,460 | 25,949,365 | -0.07% |
| 2024-04-24 | 53.90 | 55.37 | 53.69 | 55.19 | 53.90 | qfq | 775,676 | 42,355,887 | 1.81% |
| 2024-04-23 | 55.65 | 55.97 | 53.62 | 54.21 | 52.94 | qfq | 1,156,846 | 63,243,151 | -3.04% |
| 2024-04-22 | 54.43 | 56.26 | 53.89 | 55.91 | 54.60 | qfq | 1,103,913 | 61,178,706 | 2.25% |
| 2024-04-19 | 54.89 | 55.49 | 54.38 | 54.68 | 53.40 | qfq | 644,141 | 35,373,438 | -0.69% |
| 2024-04-18 | 55.00 | 55.89 | 54.80 | 55.06 | 53.77 | qfq | 866,042 | 48,002,506 | 0.00% |
| 2024-04-17 | 54.03 | 55.39 | 54.03 | 55.06 | 53.77 | qfq | 651,558 | 35,830,623 | 1.96% |
| 2024-04-16 | 55.37 | 55.50 | 53.50 | 54.00 | 52.74 | qfq | 1,234,793 | 67,488,929 | -2.79% |
| 2024-04-15 | 55.25 | 55.85 | 54.46 | 55.55 | 54.25 | qfq | 852,991 | 47,170,113 | 0.56% |
| 2024-04-12 | 54.57 | 55.96 | 54.10 | 55.24 | 53.95 | qfq | 825,591 | 45,617,950 | 0.97% |
| 2024-04-11 | 55.30 | 55.30 | 54.30 | 54.71 | 53.43 | qfq | 789,677 | 43,191,563 | -0.89% |
| 2024-04-10 | 56.30 | 57.40 | 54.67 | 55.20 | 53.91 | qfq | 1,231,538 | 68,939,005 | -1.85% |
| 2024-04-09 | 55.89 | 56.50 | 55.00 | 56.24 | 54.92 | qfq | 983,301 | 54,946,832 | 1.44% |
| 2024-04-08 | 54.42 | 56.12 | 54.42 | 55.44 | 54.14 | qfq | 1,288,519 | 71,692,076 | 1.35% |
| 2024-04-03 | 54.01 | 55.21 | 53.63 | 54.70 | 53.42 | qfq | 1,168,180 | 63,854,164 | 1.13% |
| 2024-04-02 | 53.78 | 54.88 | 52.98 | 54.09 | 52.82 | qfq | 1,232,358 | 66,425,925 | 0.26% |
| 2024-04-01 | 53.36 | 54.07 | 53.11 | 53.95 | 52.69 | qfq | 1,030,212 | 55,237,937 | 0.47% |
| 2024-03-29 | 53.15 | 54.10 | 52.68 | 53.70 | 52.44 | qfq | 945,390 | 50,451,191 | 0.11% |
| 2024-03-28 | 51.86 | 54.25 | 51.51 | 53.64 | 52.38 | qfq | 1,399,464 | 74,675,190 | 4.16% |
| 2024-03-27 | 52.65 | 52.88 | 51.50 | 51.50 | 50.29 | qfq | 716,488 | 37,285,837 | -2.70% |
| 2024-03-26 | 53.67 | 53.75 | 52.10 | 52.93 | 51.69 | qfq | 832,880 | 44,068,895 | -1.07% |
| 2024-03-25 | 54.78 | 55.50 | 53.49 | 53.50 | 52.25 | qfq | 923,925 | 50,263,365 | -2.80% |
| 2024-03-22 | 55.67 | 55.67 | 54.73 | 55.04 | 53.75 | qfq | 1,167,608 | 64,343,479 | -1.10% |
| 2024-03-21 | 56.35 | 56.48 | 55.31 | 55.65 | 54.35 | qfq | 1,192,001 | 66,482,859 | -1.07% |
| 2024-03-20 | 56.01 | 56.39 | 55.88 | 56.25 | 54.93 | qfq | 820,367 | 46,055,315 | -0.09% |
| 2024-03-19 | 56.84 | 56.84 | 55.70 | 56.30 | 54.98 | qfq | 1,693,284 | 95,234,888 | -0.97% |
| 2024-03-18 | 56.01 | 57.11 | 56.01 | 56.85 | 55.52 | qfq | 936,673 | 53,052,376 | 0.80% |
| 2024-03-15 | 55.90 | 56.40 | 55.24 | 56.40 | 55.08 | qfq | 929,667 | 51,878,145 | 1.09% |
| 2024-03-14 | 57.40 | 57.40 | 55.38 | 55.79 | 54.48 | qfq | 1,215,405 | 68,287,441 | -2.23% |
| 2024-03-13 | 56.81 | 58.35 | 56.54 | 57.06 | 55.72 | qfq | 1,748,144 | 100,461,536 | 0.02% |
| 2024-03-12 | 57.04 | 57.37 | 56.03 | 57.05 | 55.71 | qfq | 1,796,296 | 102,021,479 | 0.26% |
| 2024-03-11 | 55.35 | 57.16 | 55.15 | 56.90 | 55.57 | qfq | 2,934,279 | 164,725,860 | 2.60% |
| 2024-03-08 | 58.00 | 58.40 | 55.34 | 55.46 | 54.16 | qfq | 6,299,938 | 355,900,527 | -3.98% |
| 2024-03-07 | 58.38 | 59.65 | 57.68 | 57.76 | 56.41 | qfq | 2,352,017 | 137,790,309 | -1.10% |
| 2024-03-06 | 58.46 | 58.83 | 57.42 | 58.40 | 57.03 | qfq | 1,674,285 | 97,351,963 | -0.10% |
| 2024-03-05 | 58.66 | 59.35 | 58.38 | 58.46 | 57.09 | qfq | 1,680,819 | 98,897,020 | -0.78% |
| 2024-03-04 | 59.22 | 59.34 | 58.29 | 58.92 | 57.54 | qfq | 1,142,225 | 67,308,845 | -0.05% |
| 2024-03-01 | 58.48 | 59.14 | 57.90 | 58.95 | 57.57 | qfq | 1,820,437 | 106,722,777 | 1.20% |
| 2024-02-29 | 57.36 | 58.28 | 56.88 | 58.25 | 56.89 | qfq | 1,711,573 | 98,890,258 | 1.75% |
| 2024-02-28 | 59.88 | 60.40 | 56.38 | 57.25 | 55.91 | qfq | 4,028,584 | 233,381,504 | -5.28% |
| 2024-02-27 | 59.50 | 60.44 | 58.92 | 60.44 | 59.02 | qfq | 2,845,529 | 170,131,668 | 1.75% |
| 2024-02-26 | 54.00 | 61.48 | 53.81 | 59.40 | 58.01 | qfq | 6,564,328 | 384,703,369 | 11.34% |
| 2024-02-23 | 51.88 | 53.71 | 51.42 | 53.35 | 52.10 | qfq | 1,682,093 | 88,753,525 | 2.95% |
| 2024-02-22 | 50.30 | 51.89 | 50.28 | 51.82 | 50.61 | qfq | 1,267,679 | 65,070,564 | 2.63% |
| 2024-02-21 | 50.02 | 51.55 | 50.02 | 50.49 | 49.31 | qfq | 1,529,817 | 77,866,241 | -0.34% |
| 2024-02-20 | 50.27 | 51.13 | 49.71 | 50.66 | 49.47 | qfq | 1,386,716 | 70,194,875 | 0.76% |
| 2024-02-19 | 50.01 | 50.78 | 49.66 | 50.28 | 49.10 | qfq | 1,429,277 | 71,769,951 | 0.58% |
| 2024-02-08 | 47.45 | 50.96 | 46.29 | 49.99 | 48.82 | qfq | 3,365,332 | 166,039,118 | 5.46% |
| 2024-02-07 | 47.00 | 48.87 | 45.98 | 47.40 | 46.29 | qfq | 2,716,320 | 129,277,057 | -0.11% |
| 2024-02-06 | 43.93 | 47.53 | 42.52 | 47.45 | 46.34 | qfq | 2,375,548 | 108,239,748 | 7.69% |
| 2024-02-05 | 43.73 | 45.28 | 40.58 | 44.06 | 43.03 | qfq | 2,365,985 | 101,229,674 | 0.39% |
| 2024-02-02 | 46.51 | 46.81 | 42.55 | 43.89 | 42.86 | qfq | 2,532,264 | 113,186,093 | -5.73% |
| 2024-02-01 | 47.30 | 47.55 | 46.15 | 46.56 | 45.47 | qfq | 1,400,483 | 65,494,815 | -2.18% |
| 2024-01-31 | 49.01 | 49.16 | 47.11 | 47.60 | 46.49 | qfq | 1,551,402 | 74,718,705 | -3.68% |
| 2024-01-30 | 49.50 | 50.97 | 49.04 | 49.42 | 48.26 | qfq | 1,745,972 | 87,530,201 | -0.52% |
| 2024-01-29 | 50.66 | 51.43 | 49.60 | 49.68 | 48.52 | qfq | 1,771,495 | 89,520,550 | -0.34% |
| 2024-01-26 | 50.00 | 50.70 | 49.50 | 49.85 | 48.68 | qfq | 1,834,993 | 91,895,023 | -0.22% |
| 2024-01-25 | 48.33 | 50.14 | 47.91 | 49.96 | 48.79 | qfq | 2,091,557 | 103,366,171 | 3.31% |
| 2024-01-24 | 48.42 | 48.72 | 47.01 | 48.36 | 47.23 | qfq | 2,365,728 | 113,058,654 | 0.08% |
| 2024-01-23 | 46.85 | 48.61 | 46.49 | 48.32 | 47.19 | qfq | 1,867,736 | 89,284,534 | 2.81% |
| 2024-01-22 | 49.90 | 50.07 | 46.80 | 47.00 | 45.90 | qfq | 3,765,149 | 182,187,911 | -6.00% |
| 2024-01-19 | 51.80 | 51.80 | 48.82 | 50.00 | 48.83 | qfq | 5,977,618 | 299,073,903 | -4.49% |
| 2024-01-18 | 52.90 | 52.90 | 51.60 | 52.35 | 51.12 | qfq | 964,648 | 50,193,531 | -0.91% |
| 2024-01-17 | 53.39 | 53.82 | 52.80 | 52.83 | 51.59 | qfq | 606,334 | 32,219,963 | -1.07% |
| 2024-01-16 | 54.04 | 54.04 | 52.51 | 53.40 | 52.15 | qfq | 1,327,021 | 70,723,667 | -1.26% |
| 2024-01-15 | 55.28 | 56.18 | 53.91 | 54.08 | 52.81 | qfq | 1,730,004 | 94,751,437 | -2.56% |
| 2024-01-12 | 56.40 | 56.44 | 55.43 | 55.50 | 54.20 | qfq | 1,303,476 | 72,762,843 | -1.77% |
| 2024-01-11 | 57.00 | 57.18 | 55.30 | 56.50 | 55.18 | qfq | 1,810,707 | 101,916,381 | -1.07% |
| 2024-01-10 | 58.25 | 58.26 | 57.11 | 57.11 | 55.77 | qfq | 769,021 | 44,166,838 | -1.99% |
| 2024-01-09 | 58.89 | 59.54 | 58.10 | 58.27 | 56.91 | qfq | 665,357 | 39,099,017 | -1.24% |
| 2024-01-08 | 60.23 | 60.49 | 59.00 | 59.00 | 57.62 | qfq | 767,873 | 45,557,259 | -2.33% |
| 2024-01-05 | 60.94 | 60.94 | 60.10 | 60.41 | 59.00 | qfq | 639,674 | 38,652,941 | -0.80% |
| 2024-01-04 | 60.70 | 61.19 | 60.35 | 60.90 | 59.47 | qfq | 630,358 | 38,381,124 | 0.30% |
| 2024-01-03 | 60.31 | 60.85 | 60.03 | 60.72 | 59.30 | qfq | 730,432 | 44,092,085 | 0.23% |
| 2024-01-02 | 61.06 | 61.88 | 60.58 | 60.58 | 59.16 | qfq | 982,133 | 60,122,110 | -1.01% |
| 2023-12-29 | 60.86 | 61.28 | 60.70 | 61.20 | 59.77 | qfq | 701,610 | 42,804,317 | 0.33% |
| 2023-12-28 | 60.21 | 61.19 | 60.04 | 61.00 | 59.57 | qfq | 541,761 | 32,926,213 | 1.13% |
| 2023-12-27 | 60.35 | 60.36 | 59.95 | 60.32 | 58.91 | qfq | 452,944 | 27,240,394 | -0.31% |
| 2023-12-26 | 62.00 | 62.31 | 60.05 | 60.51 | 59.09 | qfq | 1,078,690 | 65,617,781 | -2.76% |
| 2023-12-25 | 59.95 | 62.58 | 59.94 | 62.23 | 60.77 | qfq | 1,694,891 | 104,528,893 | 3.54% |
| 2023-12-22 | 59.77 | 60.60 | 59.56 | 60.10 | 58.69 | qfq | 966,815 | 58,125,063 | 0.75% |
| 2023-12-21 | 60.01 | 60.34 | 59.36 | 59.65 | 58.25 | qfq | 868,805 | 51,857,421 | -0.68% |
| 2023-12-20 | 61.14 | 61.33 | 60.02 | 60.06 | 58.65 | qfq | 469,989 | 28,460,590 | -1.81% |
| 2023-12-19 | 60.37 | 61.35 | 60.02 | 61.17 | 59.74 | qfq | 706,020 | 42,981,083 | 1.33% |
| 2023-12-18 | 61.12 | 61.26 | 59.96 | 60.37 | 58.96 | qfq | 710,651 | 42,915,968 | -1.45% |
| 2023-12-15 | 61.40 | 62.09 | 61.19 | 61.26 | 59.83 | qfq | 1,009,371 | 62,147,663 | -0.18% |
| 2023-12-14 | 61.68 | 62.00 | 61.30 | 61.37 | 59.93 | qfq | 480,805 | 29,665,213 | -0.39% |
| 2023-12-13 | 61.53 | 62.12 | 61.46 | 61.61 | 60.17 | qfq | 533,555 | 32,993,453 | -0.13% |
| 2023-12-12 | 61.82 | 62.20 | 61.42 | 61.69 | 60.25 | qfq | 394,696 | 24,362,603 | -0.50% |
| 2023-12-11 | 61.17 | 62.35 | 60.71 | 62.00 | 60.55 | qfq | 1,262,460 | 77,996,599 | 1.52% |
| 2023-12-08 | 61.25 | 61.56 | 61.05 | 61.07 | 59.64 | qfq | 356,795 | 21,848,374 | -0.51% |
| 2023-12-07 | 61.33 | 61.73 | 61.13 | 61.38 | 59.94 | qfq | 468,928 | 28,802,717 | 0.02% |
| 2023-12-06 | 61.21 | 61.87 | 60.82 | 61.37 | 59.93 | qfq | 632,536 | 38,823,752 | 0.16% |
| 2023-12-05 | 62.07 | 62.17 | 61.16 | 61.27 | 59.84 | qfq | 500,858 | 30,906,173 | -1.27% |
| 2023-12-04 | 61.05 | 62.44 | 61.05 | 62.06 | 60.61 | qfq | 1,024,054 | 63,467,612 | 1.59% |
| 2023-12-01 | 61.25 | 61.60 | 60.62 | 61.09 | 59.66 | qfq | 493,775 | 30,101,886 | -0.84% |
| 2023-11-30 | 60.80 | 61.97 | 60.75 | 61.61 | 60.17 | qfq | 906,325 | 55,699,379 | 1.25% |
| 2023-11-29 | 61.77 | 61.90 | 60.68 | 60.85 | 59.42 | qfq | 1,074,445 | 65,699,681 | -1.74% |
| 2023-11-28 | 62.70 | 62.88 | 61.50 | 61.93 | 60.48 | qfq | 1,125,019 | 69,877,611 | -1.57% |
| 2023-11-27 | 63.12 | 63.20 | 62.37 | 62.92 | 61.45 | qfq | 707,387 | 44,370,975 | -0.32% |
| 2023-11-24 | 64.35 | 64.35 | 63.00 | 63.12 | 61.64 | qfq | 1,000,138 | 63,365,248 | -1.76% |
| 2023-11-23 | 62.90 | 64.88 | 62.66 | 64.25 | 62.75 | qfq | 1,571,666 | 101,004,765 | 1.82% |
| 2023-11-22 | 62.57 | 63.80 | 62.32 | 63.10 | 61.62 | qfq | 966,910 | 61,002,091 | 0.54% |
| 2023-11-21 | 64.09 | 64.14 | 62.57 | 62.76 | 61.29 | qfq | 813,282 | 51,414,351 | -2.08% |
| 2023-11-20 | 63.03 | 64.25 | 63.03 | 64.09 | 62.59 | qfq | 991,906 | 63,376,419 | 1.25% |
| 2023-11-17 | 62.90 | 63.49 | 62.48 | 63.30 | 61.82 | qfq | 836,548 | 52,745,177 | 0.64% |
| 2023-11-16 | 64.10 | 64.10 | 62.88 | 62.90 | 61.43 | qfq | 777,506 | 49,258,361 | -1.69% |
| 2023-11-15 | 64.50 | 64.87 | 63.86 | 63.98 | 62.48 | qfq | 915,373 | 58,719,246 | -0.81% |
| 2023-11-14 | 62.42 | 65.37 | 62.40 | 64.50 | 62.99 | qfq | 2,913,572 | 186,911,349 | 3.10% |
| 2023-11-13 | 61.28 | 62.84 | 61.22 | 62.56 | 61.09 | qfq | 1,048,427 | 65,281,445 | 1.67% |
| 2023-11-10 | 61.60 | 61.84 | 61.12 | 61.53 | 60.09 | qfq | 417,914 | 25,708,977 | 0.03% |
| 2023-11-09 | 61.70 | 61.87 | 61.22 | 61.51 | 60.07 | qfq | 458,996 | 28,207,428 | -0.31% |
| 2023-11-08 | 62.29 | 62.60 | 61.59 | 61.70 | 60.25 | qfq | 811,901 | 50,324,143 | -1.12% |
| 2023-11-07 | 62.22 | 62.75 | 61.96 | 62.40 | 60.94 | qfq | 640,520 | 39,927,547 | 0.27% |
| 2023-11-06 | 61.45 | 62.26 | 61.45 | 62.23 | 60.77 | qfq | 851,317 | 52,827,397 | 1.24% |
| 2023-11-03 | 60.90 | 61.71 | 60.73 | 61.47 | 60.03 | qfq | 402,116 | 24,687,162 | 1.25% |
| 2023-11-02 | 62.00 | 62.34 | 60.70 | 60.71 | 59.29 | qfq | 618,280 | 37,793,091 | -2.38% |
| 2023-11-01 | 62.87 | 62.97 | 61.70 | 62.19 | 60.73 | qfq | 734,112 | 45,611,267 | -1.11% |
| 2023-10-31 | 63.00 | 63.10 | 62.21 | 62.89 | 61.42 | qfq | 724,045 | 45,488,894 | 0.27% |
| 2023-10-30 | 61.25 | 63.05 | 61.25 | 62.72 | 61.25 | qfq | 1,226,722 | 76,640,447 | 2.07% |
| 2023-10-27 | 60.83 | 61.71 | 60.71 | 61.45 | 60.01 | qfq | 586,429 | 35,977,025 | 0.74% |
| 2023-10-26 | 61.05 | 61.39 | 60.46 | 61.00 | 59.57 | qfq | 416,586 | 25,311,042 | -0.65% |
| 2023-10-25 | 61.42 | 61.64 | 61.00 | 61.40 | 59.96 | qfq | 508,567 | 31,171,762 | -0.05% |
| 2023-10-24 | 59.80 | 61.46 | 59.60 | 61.43 | 59.99 | qfq | 994,525 | 60,586,190 | 2.71% |
| 2023-10-23 | 60.01 | 60.66 | 59.33 | 59.81 | 58.41 | qfq | 855,961 | 51,372,552 | -0.99% |
| 2023-10-20 | 59.52 | 61.60 | 59.32 | 60.41 | 58.87 | qfq | 1,335,245 | 81,011,601 | 1.14% |
| 2023-10-19 | 59.78 | 60.43 | 59.60 | 59.73 | 58.20 | qfq | 748,707 | 44,898,181 | -0.43% |
| 2023-10-18 | 60.98 | 61.20 | 59.78 | 59.99 | 58.46 | qfq | 578,882 | 34,923,295 | -1.67% |
| 2023-10-17 | 60.01 | 61.54 | 59.93 | 61.01 | 59.45 | qfq | 737,089 | 44,908,683 | 1.68% |
| 2023-10-16 | 60.49 | 61.40 | 59.67 | 60.00 | 58.47 | qfq | 977,095 | 59,122,734 | -0.96% |
| 2023-10-13 | 61.40 | 61.40 | 60.08 | 60.58 | 59.03 | qfq | 931,439 | 56,307,465 | -1.42% |
| 2023-10-12 | 60.77 | 61.62 | 60.00 | 61.45 | 59.88 | qfq | 1,222,880 | 74,406,029 | 1.04% |
| 2023-10-11 | 62.27 | 62.27 | 60.44 | 60.82 | 59.27 | qfq | 1,121,579 | 68,788,798 | -2.03% |
| 2023-10-10 | 62.47 | 62.80 | 61.72 | 62.08 | 60.49 | qfq | 592,343 | 36,787,610 | -0.27% |
| 2023-10-09 | 61.51 | 62.48 | 61.51 | 62.25 | 60.66 | qfq | 721,638 | 44,876,660 | 0.61% |
| 2023-09-28 | 61.76 | 62.07 | 61.75 | 61.87 | 60.29 | qfq | 623,821 | 38,599,702 | 0.28% |
| 2023-09-27 | 62.62 | 62.68 | 61.50 | 61.70 | 60.12 | qfq | 809,045 | 50,223,674 | 0.55% |
| 2023-09-26 | 62.30 | 62.60 | 61.21 | 61.36 | 59.79 | qfq | 1,096,673 | 67,650,617 | -2.03% |
| 2023-09-25 | 63.29 | 63.73 | 61.61 | 62.63 | 61.03 | qfq | 1,378,315 | 86,075,033 | -1.74% |
| 2023-09-22 | 63.44 | 63.86 | 62.26 | 63.74 | 62.11 | qfq | 932,791 | 58,884,771 | 0.35% |
| 2023-09-21 | 63.28 | 64.09 | 63.19 | 63.52 | 61.90 | qfq | 662,143 | 42,066,211 | -0.09% |
| 2023-09-20 | 64.70 | 65.15 | 63.41 | 63.58 | 61.96 | qfq | 879,832 | 56,558,714 | -1.53% |
| 2023-09-19 | 64.18 | 65.69 | 64.00 | 64.57 | 62.92 | qfq | 1,556,190 | 100,969,197 | -0.17% |
| 2023-09-18 | 64.23 | 65.85 | 63.51 | 64.68 | 63.03 | qfq | 1,452,175 | 94,113,118 | 0.28% |
| 2023-09-15 | 63.78 | 65.11 | 63.20 | 64.50 | 62.85 | qfq | 1,857,849 | 119,753,704 | 0.80% |
| 2023-09-14 | 62.38 | 64.53 | 62.10 | 63.99 | 62.35 | qfq | 2,275,116 | 144,886,323 | 2.58% |
| 2023-09-13 | 63.21 | 63.44 | 61.90 | 62.38 | 60.79 | qfq | 1,631,673 | 102,044,966 | -1.75% |
| 2023-09-12 | 63.30 | 63.98 | 63.03 | 63.49 | 61.87 | qfq | 1,597,214 | 101,636,093 | -0.02% |
| 2023-09-11 | 65.32 | 65.79 | 63.26 | 63.50 | 61.88 | qfq | 3,120,192 | 198,895,559 | -2.79% |
| 2023-09-08 | 62.75 | 65.68 | 62.75 | 65.32 | 63.65 | qfq | 4,446,354 | 288,855,651 | 3.68% |
| 2023-09-07 | 62.15 | 63.89 | 61.90 | 63.00 | 61.39 | qfq | 3,329,903 | 210,412,482 | 0.83% |
| 2023-09-06 | 61.18 | 62.57 | 61.08 | 62.48 | 60.88 | qfq | 1,963,874 | 122,139,245 | 1.53% |
| 2023-09-05 | 61.55 | 62.60 | 61.11 | 61.54 | 59.97 | qfq | 1,606,977 | 99,648,124 | -0.44% |
| 2023-09-04 | 61.96 | 61.98 | 60.66 | 61.81 | 60.23 | qfq | 1,383,406 | 84,840,886 | 0.36% |
| 2023-09-01 | 63.07 | 63.50 | 61.40 | 61.59 | 60.02 | qfq | 2,248,777 | 139,468,520 | -2.36% |
| 2023-08-31 | 63.09 | 63.93 | 62.20 | 63.08 | 61.47 | qfq | 2,318,467 | 146,384,599 | -0.77% |
| 2023-08-30 | 63.50 | 64.97 | 62.52 | 63.57 | 61.95 | qfq | 3,201,131 | 203,709,708 | -0.75% |
| 2023-08-29 | 61.80 | 64.66 | 60.70 | 64.05 | 62.41 | qfq | 5,883,790 | 371,645,883 | 4.15% |
| 2023-08-28 | 62.29 | 62.73 | 60.31 | 61.50 | 59.93 | qfq | 4,708,871 | 289,029,073 | 3.92% |
| 2023-08-25 | 60.72 | 61.46 | 59.18 | 59.18 | 57.67 | qfq | 2,606,188 | 156,926,129 | -3.43% |
| 2023-08-24 | 59.50 | 62.07 | 59.22 | 61.28 | 59.71 | qfq | 5,749,476 | 351,224,177 | 2.49% |
| 2023-08-23 | 59.01 | 59.89 | 58.25 | 59.79 | 58.26 | qfq | 2,756,225 | 163,779,091 | 0.67% |
| 2023-08-22 | 59.40 | 60.17 | 58.00 | 59.39 | 57.87 | qfq | 3,304,158 | 196,101,721 | -0.18% |
| 2023-08-21 | 59.20 | 60.88 | 59.01 | 59.50 | 57.98 | qfq | 4,600,922 | 276,150,565 | -0.22% |
| 2023-08-18 | 58.86 | 61.06 | 58.70 | 59.63 | 58.11 | qfq | 5,745,392 | 345,565,121 | 1.31% |
| 2023-08-17 | 57.76 | 59.32 | 57.22 | 58.86 | 57.36 | qfq | 2,654,219 | 155,550,445 | 1.98% |
| 2023-08-16 | 58.56 | 58.56 | 57.71 | 57.72 | 56.25 | qfq | 1,690,232 | 98,027,990 | -1.43% |
| 2023-08-15 | 58.99 | 59.19 | 58.29 | 58.56 | 57.06 | qfq | 1,511,402 | 88,545,899 | -1.01% |
| 2023-08-14 | 58.60 | 59.66 | 58.23 | 59.16 | 57.65 | qfq | 2,761,273 | 163,301,108 | 0.92% |
| 2023-08-11 | 58.56 | 58.98 | 58.23 | 58.62 | 57.12 | qfq | 1,830,826 | 107,093,442 | -0.12% |
| 2023-08-10 | 58.81 | 59.35 | 58.51 | 58.69 | 57.19 | qfq | 2,344,634 | 138,080,174 | -0.32% |
| 2023-08-09 | 57.76 | 58.88 | 57.56 | 58.88 | 57.38 | qfq | 2,855,843 | 166,704,753 | 2.06% |
| 2023-08-08 | 57.99 | 58.20 | 57.51 | 57.69 | 56.22 | qfq | 2,376,676 | 137,409,730 | -0.55% |
| 2023-08-07 | 58.71 | 58.76 | 57.98 | 58.01 | 56.53 | qfq | 3,406,029 | 198,196,752 | -1.64% |
| 2023-08-04 | 59.50 | 59.68 | 58.89 | 58.98 | 57.47 | qfq | 3,044,703 | 180,303,362 | -0.71% |
| 2023-08-03 | 59.44 | 59.51 | 59.21 | 59.40 | 57.88 | qfq | 1,487,638 | 88,297,086 | -0.07% |
| 2023-08-02 | 59.50 | 59.80 | 59.26 | 59.44 | 57.92 | qfq | 2,201,859 | 130,890,521 | 0.05% |
| 2023-08-01 | 60.09 | 60.09 | 59.31 | 59.41 | 57.89 | qfq | 3,332,917 | 198,405,996 | -1.12% |
| 2023-07-31 | 60.09 | 60.30 | 59.79 | 60.08 | 58.54 | qfq | 2,707,632 | 162,527,915 | 0.20% |
| 2023-07-28 | 59.34 | 60.39 | 58.96 | 59.96 | 58.43 | qfq | 4,942,392 | 294,566,345 | 0.50% |
| 2023-07-27 | 59.26 | 60.36 | 59.26 | 59.66 | 58.14 | qfq | 4,692,024 | 280,669,216 | 0.66% |
| 2023-07-26 | 61.12 | 61.16 | 59.19 | 59.27 | 57.76 | qfq | 6,502,796 | 388,133,849 | -2.77% |
| 2023-07-25 | 60.73 | 61.16 | 60.41 | 60.96 | 59.40 | qfq | 4,493,879 | 273,454,980 | 0.21% |
| 2023-07-24 | 59.72 | 61.37 | 59.39 | 60.83 | 59.28 | qfq | 5,264,975 | 318,400,992 | 1.33% |
| 2023-07-21 | 61.80 | 62.00 | 59.90 | 60.03 | 58.50 | qfq | 6,638,608 | 401,074,838 | -1.88% |
| 2023-07-20 | 61.10 | 63.22 | 61.00 | 61.18 | 59.62 | qfq | 12,625,235 | 779,382,204 | -3.87% |