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
阳光诺和688621.SH
最近收盘价57.582026-07-17
最近交易日2026-07-17
成交量（股）6,154,202
成交额（元）362,706,015
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.187 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.163 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.165 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 58.80 | 61.75 | 56.73 | 57.58 | 57.58 | qfq | 6,154,202 | 362,706,015 | -4.15% |
| 2026-07-16 | 55.90 | 61.68 | 55.90 | 60.07 | 60.07 | qfq | 9,202,013 | 541,865,135 | 3.57% |
| 2026-07-15 | 48.99 | 59.66 | 48.99 | 58.00 | 58.00 | qfq | 11,096,865 | 630,935,283 | 14.44% |
| 2026-07-14 | 48.99 | 51.00 | 47.88 | 50.68 | 50.68 | qfq | 2,456,628 | 121,921,482 | 3.37% |
| 2026-07-13 | 51.14 | 52.09 | 48.50 | 49.03 | 49.03 | qfq | 2,408,612 | 119,547,672 | -5.00% |
| 2026-07-10 | 49.47 | 53.23 | 48.09 | 51.61 | 51.61 | qfq | 3,340,806 | 172,541,725 | 4.79% |
| 2026-07-09 | 48.08 | 50.70 | 47.73 | 49.25 | 49.25 | qfq | 1,883,753 | 92,266,023 | 0.31% |
| 2026-07-08 | 51.00 | 51.94 | 49.01 | 49.10 | 49.10 | qfq | 2,089,470 | 104,757,854 | -4.01% |
| 2026-07-07 | 55.83 | 55.83 | 50.98 | 51.15 | 51.15 | qfq | 3,403,315 | 179,800,456 | -9.29% |
| 2026-07-06 | 55.47 | 58.80 | 54.50 | 56.39 | 56.39 | qfq | 4,008,848 | 228,725,575 | 0.61% |
| 2026-07-03 | 56.60 | 57.98 | 54.20 | 56.05 | 56.05 | qfq | 2,525,488 | 141,071,904 | 0.56% |
| 2026-07-02 | 56.68 | 57.80 | 55.02 | 55.74 | 55.74 | qfq | 2,375,383 | 133,633,873 | -1.14% |
| 2026-07-01 | 54.38 | 57.24 | 52.30 | 56.38 | 56.38 | qfq | 2,745,306 | 151,628,381 | 2.68% |
| 2026-06-30 | 55.00 | 56.00 | 54.00 | 54.91 | 54.91 | qfq | 2,025,877 | 110,856,565 | -0.22% |
| 2026-06-29 | 50.48 | 55.54 | 50.14 | 55.03 | 55.03 | qfq | 3,025,860 | 162,575,257 | 8.80% |
| 2026-06-26 | 53.36 | 53.82 | 50.50 | 50.58 | 50.40 | qfq | 1,757,602 | 91,365,902 | -5.14% |
| 2026-06-25 | 52.47 | 54.49 | 50.88 | 53.32 | 53.13 | qfq | 2,440,895 | 128,500,699 | 1.06% |
| 2026-06-24 | 52.66 | 54.38 | 52.00 | 52.76 | 52.57 | qfq | 2,284,637 | 121,381,153 | 0.19% |
| 2026-06-23 | 52.01 | 53.50 | 50.81 | 52.66 | 52.47 | qfq | 1,780,287 | 93,885,480 | 2.69% |
| 2026-06-22 | 52.39 | 52.60 | 49.76 | 51.28 | 51.10 | qfq | 2,069,938 | 105,074,994 | -2.14% |
| 2026-06-18 | 52.15 | 53.60 | 51.33 | 52.40 | 52.21 | qfq | 2,071,689 | 108,983,422 | 1.99% |
| 2026-06-17 | 52.00 | 52.11 | 50.56 | 51.38 | 51.20 | qfq | 1,295,156 | 66,362,917 | -0.81% |
| 2026-06-16 | 52.99 | 52.99 | 51.14 | 51.80 | 51.61 | qfq | 1,325,406 | 68,661,457 | -1.61% |
| 2026-06-15 | 52.26 | 52.86 | 51.03 | 52.65 | 52.46 | qfq | 1,806,186 | 94,065,109 | 0.75% |
| 2026-06-12 | 48.16 | 52.26 | 48.13 | 52.26 | 52.07 | qfq | 2,370,837 | 120,919,979 | 8.72% |
| 2026-06-11 | 50.34 | 50.40 | 47.85 | 48.07 | 47.90 | qfq | 976,447 | 47,421,980 | -3.90% |
| 2026-06-10 | 50.63 | 52.64 | 49.62 | 50.02 | 49.84 | qfq | 1,595,004 | 81,184,568 | -2.19% |
| 2026-06-09 | 48.03 | 52.28 | 46.68 | 51.14 | 50.96 | qfq | 2,876,169 | 142,890,026 | 6.63% |
| 2026-06-08 | 50.00 | 50.66 | 47.04 | 47.96 | 47.79 | qfq | 1,537,161 | 74,536,071 | -5.05% |
| 2026-06-05 | 53.58 | 53.70 | 50.40 | 50.51 | 50.33 | qfq | 1,944,565 | 100,141,972 | -4.10% |
| 2026-06-04 | 53.41 | 54.88 | 52.37 | 52.67 | 52.48 | qfq | 1,179,877 | 62,991,038 | -2.46% |
| 2026-06-03 | 52.00 | 54.33 | 51.03 | 54.00 | 53.81 | qfq | 3,120,364 | 165,999,849 | 3.91% |
| 2026-06-02 | 51.31 | 53.10 | 50.00 | 51.97 | 51.78 | qfq | 1,891,780 | 96,826,293 | -1.01% |
| 2026-06-01 | 54.48 | 54.80 | 51.85 | 52.50 | 52.31 | qfq | 1,776,969 | 94,363,217 | -2.78% |
| 2026-05-29 | 56.00 | 56.27 | 53.02 | 54.00 | 53.81 | qfq | 1,841,850 | 100,152,903 | -2.30% |
| 2026-05-28 | 56.30 | 56.57 | 54.77 | 55.27 | 55.07 | qfq | 994,306 | 55,265,080 | -1.14% |
| 2026-05-27 | 56.80 | 58.00 | 55.68 | 55.91 | 55.71 | qfq | 1,433,055 | 81,267,852 | -1.62% |
| 2026-05-26 | 57.14 | 57.70 | 54.62 | 56.83 | 56.63 | qfq | 1,987,030 | 111,875,654 | -0.82% |
| 2026-05-25 | 56.78 | 58.77 | 56.08 | 57.30 | 57.09 | qfq | 1,778,046 | 101,970,211 | 1.87% |
| 2026-05-22 | 57.00 | 57.20 | 55.86 | 56.25 | 56.05 | qfq | 1,607,596 | 90,472,624 | -0.90% |
| 2026-05-21 | 56.50 | 59.30 | 56.48 | 56.76 | 56.56 | qfq | 3,512,885 | 202,972,810 | 0.46% |
| 2026-05-20 | 56.92 | 57.32 | 55.94 | 56.50 | 56.30 | qfq | 1,235,889 | 69,837,347 | -0.46% |
| 2026-05-19 | 57.70 | 58.38 | 56.28 | 56.76 | 56.56 | qfq | 2,191,043 | 124,936,006 | -1.06% |
| 2026-05-18 | 56.23 | 58.01 | 55.00 | 57.37 | 57.16 | qfq | 1,732,289 | 98,803,794 | 2.12% |
| 2026-05-15 | 56.81 | 57.49 | 55.80 | 56.18 | 55.98 | qfq | 1,840,346 | 103,831,507 | -1.13% |
| 2026-05-14 | 57.08 | 58.23 | 56.58 | 56.82 | 56.62 | qfq | 1,820,904 | 104,334,405 | -0.44% |
| 2026-05-13 | 59.30 | 59.30 | 57.00 | 57.07 | 56.86 | qfq | 2,040,158 | 116,979,295 | -2.79% |
| 2026-05-12 | 60.30 | 60.77 | 58.07 | 58.71 | 58.50 | qfq | 2,359,705 | 140,092,221 | -2.86% |
| 2026-05-11 | 57.88 | 60.95 | 57.88 | 60.44 | 60.22 | qfq | 3,575,240 | 213,315,202 | 5.11% |
| 2026-05-08 | 58.02 | 58.80 | 56.91 | 57.50 | 57.29 | qfq | 1,828,384 | 105,244,703 | -0.90% |
| 2026-05-07 | 57.11 | 58.78 | 56.92 | 58.02 | 57.81 | qfq | 2,149,633 | 124,741,468 | 1.59% |
| 2026-05-06 | 57.50 | 58.02 | 56.90 | 57.11 | 56.90 | qfq | 2,228,101 | 127,781,871 | -0.99% |
| 2026-04-30 | 58.80 | 58.80 | 57.08 | 57.68 | 57.47 | qfq | 2,090,984 | 120,633,616 | -1.50% |
| 2026-04-29 | 58.00 | 59.01 | 57.00 | 58.56 | 58.35 | qfq | 1,861,212 | 108,295,701 | 0.39% |
| 2026-04-28 | 58.38 | 59.67 | 57.80 | 58.33 | 58.12 | qfq | 2,629,582 | 154,003,279 | 0.71% |
| 2026-04-27 | 58.19 | 59.87 | 57.38 | 57.92 | 57.71 | qfq | 2,056,046 | 119,270,747 | -1.46% |
| 2026-04-24 | 58.59 | 61.68 | 58.35 | 58.78 | 58.57 | qfq | 3,594,407 | 214,085,725 | -3.88% |
| 2026-04-23 | 62.86 | 62.86 | 60.30 | 61.15 | 60.93 | qfq | 1,991,149 | 121,876,055 | -2.60% |
| 2026-04-22 | 61.42 | 63.34 | 61.42 | 62.78 | 62.55 | qfq | 1,960,286 | 122,752,104 | 1.37% |
| 2026-04-21 | 63.02 | 63.11 | 60.87 | 61.93 | 61.71 | qfq | 2,297,346 | 141,620,692 | -1.73% |
| 2026-04-20 | 63.84 | 65.03 | 62.85 | 63.02 | 62.79 | qfq | 2,199,106 | 139,777,651 | -2.07% |
| 2026-04-17 | 67.12 | 67.12 | 63.27 | 64.35 | 64.12 | qfq | 2,891,566 | 187,233,142 | -4.16% |
| 2026-04-16 | 67.57 | 67.89 | 66.20 | 67.14 | 66.90 | qfq | 2,026,405 | 135,716,067 | -0.65% |
| 2026-04-15 | 68.33 | 69.07 | 65.80 | 67.58 | 67.34 | qfq | 3,280,175 | 220,464,330 | 0.57% |
| 2026-04-14 | 66.30 | 67.48 | 64.31 | 67.20 | 66.96 | qfq | 2,574,235 | 168,707,744 | 2.38% |
| 2026-04-13 | 65.58 | 66.65 | 65.18 | 65.64 | 65.40 | qfq | 1,511,669 | 99,570,359 | -1.29% |
| 2026-04-10 | 66.22 | 68.38 | 66.10 | 66.50 | 66.26 | qfq | 2,678,953 | 179,888,268 | -0.18% |
| 2026-04-09 | 69.00 | 69.77 | 66.20 | 66.62 | 66.38 | qfq | 2,782,173 | 188,222,920 | -2.43% |
| 2026-04-08 | 67.00 | 68.40 | 66.20 | 68.28 | 68.03 | qfq | 3,289,196 | 220,735,196 | 3.14% |
| 2026-04-07 | 66.65 | 68.03 | 64.80 | 66.20 | 65.96 | qfq | 2,588,152 | 172,311,914 | 0.96% |
| 2026-04-03 | 67.40 | 68.00 | 65.00 | 65.57 | 65.33 | qfq | 3,030,968 | 200,921,212 | -4.68% |
| 2026-04-02 | 68.48 | 69.66 | 67.07 | 68.79 | 68.54 | qfq | 3,792,244 | 259,634,287 | 0.01% |
| 2026-04-01 | 65.89 | 69.77 | 64.28 | 68.78 | 68.53 | qfq | 4,834,556 | 326,793,235 | 7.17% |
| 2026-03-31 | 64.35 | 66.80 | 64.13 | 64.18 | 63.95 | qfq | 2,342,646 | 153,569,327 | -0.26% |
| 2026-03-30 | 64.70 | 66.58 | 63.50 | 64.35 | 64.12 | qfq | 2,264,920 | 147,953,181 | -0.51% |
| 2026-03-27 | 61.51 | 65.62 | 60.21 | 64.68 | 64.45 | qfq | 2,939,292 | 187,569,891 | 5.00% |
| 2026-03-26 | 60.70 | 62.47 | 60.50 | 61.60 | 61.38 | qfq | 1,518,451 | 93,531,455 | 1.12% |
| 2026-03-25 | 60.61 | 62.67 | 60.00 | 60.92 | 60.70 | qfq | 1,643,787 | 100,729,707 | 0.53% |
| 2026-03-24 | 56.60 | 60.65 | 56.33 | 60.60 | 60.38 | qfq | 2,847,677 | 166,965,874 | 8.58% |
| 2026-03-23 | 59.70 | 59.70 | 55.60 | 55.81 | 55.61 | qfq | 2,487,929 | 143,235,947 | -7.38% |
| 2026-03-20 | 61.12 | 63.17 | 60.08 | 60.26 | 60.04 | qfq | 1,342,631 | 82,766,274 | -1.37% |
| 2026-03-19 | 62.40 | 62.99 | 60.72 | 61.10 | 60.88 | qfq | 1,262,725 | 77,584,032 | -2.97% |
| 2026-03-18 | 64.36 | 64.36 | 62.10 | 62.97 | 62.74 | qfq | 1,511,677 | 95,081,150 | -1.19% |
| 2026-03-17 | 64.10 | 66.38 | 63.10 | 63.73 | 63.50 | qfq | 2,186,600 | 141,188,931 | -1.70% |
| 2026-03-16 | 61.92 | 65.28 | 61.06 | 64.83 | 64.60 | qfq | 2,588,633 | 165,925,479 | 5.04% |
| 2026-03-13 | 61.50 | 62.97 | 60.41 | 61.72 | 61.50 | qfq | 1,793,745 | 110,695,334 | -0.13% |
| 2026-03-12 | 62.99 | 63.07 | 60.95 | 61.80 | 61.58 | qfq | 1,235,184 | 76,412,053 | -1.80% |
| 2026-03-11 | 63.94 | 64.41 | 62.73 | 62.93 | 62.70 | qfq | 1,313,273 | 83,525,168 | -1.75% |
| 2026-03-10 | 62.87 | 64.56 | 62.02 | 64.05 | 63.82 | qfq | 1,338,060 | 85,468,200 | 3.31% |
| 2026-03-09 | 61.55 | 62.45 | 60.60 | 62.00 | 61.78 | qfq | 1,560,363 | 95,894,058 | -1.56% |
| 2026-03-06 | 62.40 | 63.50 | 61.36 | 62.98 | 62.75 | qfq | 1,220,487 | 76,488,214 | 1.01% |
| 2026-03-05 | 59.99 | 62.80 | 59.20 | 62.35 | 62.13 | qfq | 2,458,521 | 150,367,744 | 6.07% |
| 2026-03-04 | 58.18 | 59.90 | 58.18 | 58.78 | 58.57 | qfq | 1,359,643 | 80,023,461 | 0.36% |
| 2026-03-03 | 63.62 | 64.18 | 58.33 | 58.57 | 58.36 | qfq | 2,884,521 | 174,910,968 | -7.94% |
| 2026-03-02 | 64.70 | 65.19 | 62.29 | 63.62 | 63.39 | qfq | 2,373,868 | 150,853,035 | -2.57% |
| 2026-02-27 | 64.82 | 66.00 | 64.82 | 65.30 | 65.07 | qfq | 983,712 | 64,386,475 | 0.52% |
| 2026-02-26 | 66.80 | 66.80 | 64.80 | 64.96 | 64.73 | qfq | 1,449,013 | 94,523,884 | -2.17% |
| 2026-02-25 | 65.83 | 66.60 | 64.81 | 66.40 | 66.16 | qfq | 1,455,354 | 95,520,956 | 0.87% |
| 2026-02-24 | 66.57 | 67.77 | 65.75 | 65.83 | 65.59 | qfq | 1,332,235 | 88,390,240 | -1.23% |
| 2026-02-13 | 67.80 | 68.24 | 66.46 | 66.65 | 66.41 | qfq | 1,366,574 | 91,631,225 | -1.77% |
| 2026-02-12 | 68.73 | 69.63 | 67.50 | 67.85 | 67.61 | qfq | 1,609,859 | 109,743,047 | -1.31% |
| 2026-02-11 | 69.00 | 69.92 | 68.40 | 68.75 | 68.50 | qfq | 1,600,913 | 110,712,275 | -0.36% |
| 2026-02-10 | 67.00 | 70.12 | 66.40 | 69.00 | 68.75 | qfq | 2,650,721 | 182,865,081 | 3.37% |
| 2026-02-09 | 66.10 | 67.80 | 65.11 | 66.75 | 66.51 | qfq | 1,991,581 | 133,051,509 | 1.20% |
| 2026-02-06 | 65.32 | 67.20 | 64.00 | 65.96 | 65.72 | qfq | 1,549,800 | 102,545,334 | 0.63% |
| 2026-02-05 | 65.42 | 66.35 | 64.86 | 65.55 | 65.31 | qfq | 1,173,591 | 76,886,104 | 0.49% |
| 2026-02-04 | 65.01 | 65.69 | 63.92 | 65.23 | 65.00 | qfq | 1,291,789 | 83,714,286 | -0.05% |
| 2026-02-03 | 64.00 | 65.79 | 63.58 | 65.26 | 65.03 | qfq | 1,741,638 | 112,685,983 | 2.76% |
| 2026-02-02 | 63.97 | 65.22 | 63.51 | 63.51 | 63.28 | qfq | 1,655,149 | 106,363,436 | -2.17% |
| 2026-01-30 | 65.94 | 68.30 | 64.70 | 64.92 | 64.69 | qfq | 3,179,165 | 209,613,102 | -1.89% |
| 2026-01-29 | 69.02 | 69.03 | 65.51 | 66.17 | 65.93 | qfq | 3,634,563 | 242,780,272 | -4.79% |
| 2026-01-28 | 67.97 | 72.58 | 65.25 | 69.50 | 69.25 | qfq | 4,132,060 | 286,793,950 | 1.15% |
| 2026-01-27 | 69.72 | 70.40 | 67.20 | 68.71 | 68.46 | qfq | 2,170,823 | 148,049,783 | -1.45% |
| 2026-01-26 | 72.83 | 73.50 | 67.63 | 69.72 | 69.47 | qfq | 4,909,730 | 340,515,664 | -4.27% |
| 2026-01-23 | 73.05 | 73.68 | 71.70 | 72.83 | 72.57 | qfq | 3,292,182 | 238,930,487 | 0.32% |
| 2026-01-22 | 73.80 | 75.04 | 71.78 | 72.60 | 72.34 | qfq | 2,971,428 | 216,867,391 | -0.47% |
| 2026-01-21 | 73.26 | 74.60 | 72.55 | 72.94 | 72.68 | qfq | 1,978,741 | 145,212,344 | -0.44% |
| 2026-01-20 | 76.03 | 76.03 | 72.42 | 73.26 | 73.00 | qfq | 2,733,420 | 201,661,114 | -3.45% |
| 2026-01-19 | 77.98 | 78.08 | 74.58 | 75.88 | 75.61 | qfq | 2,113,364 | 160,061,920 | 0.00% |
| 2026-01-16 | 76.15 | 77.30 | 74.20 | 75.88 | 75.61 | qfq | 2,414,083 | 182,195,687 | 0.44% |
| 2026-01-15 | 76.25 | 77.60 | 74.10 | 75.55 | 75.28 | qfq | 3,175,301 | 239,783,614 | -2.54% |
| 2026-01-14 | 75.01 | 79.56 | 75.01 | 77.52 | 77.24 | qfq | 4,341,673 | 336,827,580 | 2.40% |
| 2026-01-13 | 79.50 | 80.70 | 75.00 | 75.70 | 75.43 | qfq | 4,074,948 | 316,283,014 | -3.32% |
| 2026-01-12 | 77.68 | 79.99 | 76.62 | 78.30 | 78.02 | qfq | 5,341,154 | 418,072,155 | 0.81% |
| 2026-01-09 | 72.68 | 78.60 | 72.02 | 77.67 | 77.39 | qfq | 5,372,947 | 403,612,755 | 6.87% |
| 2026-01-08 | 72.20 | 74.45 | 71.68 | 72.68 | 72.42 | qfq | 3,796,976 | 277,454,953 | 0.80% |
| 2026-01-07 | 67.40 | 73.98 | 66.92 | 72.10 | 71.84 | qfq | 6,881,026 | 494,831,122 | 7.77% |
| 2026-01-06 | 66.36 | 67.26 | 64.59 | 66.90 | 66.66 | qfq | 2,852,916 | 188,115,502 | 1.75% |
| 2026-01-05 | 62.62 | 65.75 | 62.18 | 65.75 | 65.51 | qfq | 2,499,474 | 161,422,866 | 5.79% |
| 2025-12-31 | 64.18 | 64.18 | 61.81 | 62.15 | 61.93 | qfq | 2,240,992 | 139,952,810 | -3.16% |
| 2025-12-30 | 63.48 | 64.47 | 61.72 | 64.18 | 63.95 | qfq | 1,740,029 | 110,026,285 | 1.20% |
| 2025-12-29 | 65.47 | 66.74 | 63.25 | 63.42 | 63.19 | qfq | 2,629,919 | 169,203,416 | -4.16% |
| 2025-12-26 | 67.88 | 68.50 | 65.82 | 66.17 | 65.93 | qfq | 2,261,896 | 150,868,466 | -2.71% |
| 2025-12-25 | 69.50 | 71.20 | 66.00 | 68.01 | 67.77 | qfq | 3,272,620 | 222,744,939 | -1.29% |
| 2025-12-24 | 68.61 | 69.86 | 67.71 | 68.90 | 68.65 | qfq | 1,624,029 | 111,416,903 | 0.55% |
| 2025-12-23 | 67.70 | 69.87 | 67.30 | 68.52 | 68.27 | qfq | 1,711,688 | 118,035,596 | 0.63% |
| 2025-12-22 | 68.80 | 71.45 | 67.88 | 68.09 | 67.84 | qfq | 2,133,222 | 147,225,182 | -1.36% |
| 2025-12-19 | 64.66 | 70.73 | 64.49 | 69.03 | 68.78 | qfq | 3,376,863 | 231,653,573 | 6.99% |
| 2025-12-18 | 66.91 | 66.98 | 64.31 | 64.52 | 64.29 | qfq | 1,811,381 | 118,741,535 | -4.10% |
| 2025-12-17 | 66.60 | 68.39 | 65.15 | 67.28 | 67.04 | qfq | 1,658,702 | 110,603,067 | 0.99% |
| 2025-12-16 | 68.75 | 68.75 | 65.88 | 66.62 | 66.38 | qfq | 1,763,615 | 118,493,351 | -3.13% |
| 2025-12-15 | 71.50 | 72.50 | 68.76 | 68.77 | 68.52 | qfq | 2,645,733 | 186,317,688 | -4.70% |
| 2025-12-12 | 69.11 | 72.68 | 68.50 | 72.16 | 71.90 | qfq | 3,602,662 | 255,248,954 | 3.81% |
| 2025-12-11 | 67.78 | 71.68 | 67.12 | 69.51 | 69.26 | qfq | 3,959,833 | 275,207,530 | 2.84% |
| 2025-12-10 | 67.66 | 69.28 | 66.00 | 67.59 | 67.35 | qfq | 2,887,857 | 196,345,912 | -0.37% |
| 2025-12-09 | 66.00 | 67.90 | 65.01 | 67.84 | 67.60 | qfq | 4,160,935 | 277,539,748 | 4.11% |
| 2025-12-08 | 66.20 | 66.82 | 64.60 | 65.16 | 64.93 | qfq | 2,760,309 | 181,391,828 | -0.35% |
| 2025-12-05 | 65.81 | 66.48 | 63.86 | 65.39 | 65.15 | qfq | 2,346,890 | 152,651,932 | -1.60% |
| 2025-12-04 | 66.25 | 67.88 | 65.62 | 66.45 | 66.21 | qfq | 3,374,299 | 225,937,564 | 0.08% |
| 2025-12-03 | 65.00 | 66.72 | 63.70 | 66.40 | 66.16 | qfq | 2,979,568 | 194,111,244 | 3.17% |
| 2025-12-02 | 65.73 | 65.97 | 63.70 | 64.36 | 64.13 | qfq | 2,114,171 | 136,209,967 | -2.05% |
| 2025-12-01 | 66.00 | 66.33 | 64.74 | 65.71 | 65.47 | qfq | 2,668,571 | 175,139,321 | -0.67% |
| 2025-11-28 | 67.32 | 67.55 | 64.68 | 66.15 | 65.91 | qfq | 4,041,962 | 265,789,562 | -2.72% |
| 2025-11-27 | 67.86 | 68.89 | 66.60 | 68.00 | 67.76 | qfq | 5,416,500 | 365,927,405 | -0.80% |
| 2025-11-26 | 63.70 | 70.00 | 63.70 | 68.55 | 68.30 | qfq | 7,876,250 | 536,567,053 | 7.63% |
| 2025-11-25 | 62.28 | 64.50 | 61.51 | 63.69 | 63.46 | qfq | 4,723,537 | 298,819,141 | 2.21% |
| 2025-11-24 | 62.46 | 62.96 | 60.00 | 62.31 | 62.09 | qfq | 4,290,510 | 263,827,423 | 1.80% |
| 2025-11-21 | 58.57 | 62.80 | 58.57 | 61.21 | 60.99 | qfq | 8,625,481 | 529,849,210 | 4.47% |
| 2025-11-20 | 57.12 | 59.50 | 57.12 | 58.59 | 58.38 | qfq | 2,679,253 | 156,387,436 | 2.59% |
| 2025-11-19 | 59.00 | 61.02 | 57.00 | 57.11 | 56.90 | qfq | 3,332,298 | 195,879,364 | -3.94% |
| 2025-11-18 | 59.19 | 59.80 | 58.51 | 59.45 | 59.24 | qfq | 1,771,291 | 104,831,721 | 0.54% |
| 2025-11-17 | 60.50 | 60.50 | 58.64 | 59.13 | 58.92 | qfq | 3,509,833 | 207,918,966 | -2.59% |
| 2025-11-14 | 60.72 | 61.90 | 60.61 | 60.70 | 60.48 | qfq | 3,125,516 | 191,272,904 | -0.39% |
| 2025-11-13 | 61.20 | 62.45 | 60.36 | 60.94 | 60.72 | qfq | 4,759,262 | 291,149,794 | -0.78% |
| 2025-11-12 | 58.78 | 62.10 | 57.83 | 61.42 | 61.20 | qfq | 7,572,989 | 458,758,522 | 4.49% |
| 2025-11-11 | 56.51 | 59.85 | 55.54 | 58.78 | 58.57 | qfq | 4,334,336 | 251,337,924 | 4.13% |
| 2025-11-10 | 55.50 | 57.09 | 55.38 | 56.45 | 56.25 | qfq | 2,379,576 | 133,667,425 | 1.68% |
| 2025-11-07 | 56.05 | 56.47 | 55.30 | 55.52 | 55.32 | qfq | 2,086,100 | 116,304,306 | -1.72% |
| 2025-11-06 | 55.01 | 56.85 | 55.01 | 56.49 | 56.29 | qfq | 2,158,888 | 121,248,150 | 1.62% |
| 2025-11-05 | 55.72 | 56.66 | 54.83 | 55.59 | 55.39 | qfq | 2,512,150 | 139,589,086 | -1.42% |
| 2025-11-04 | 58.63 | 58.66 | 55.87 | 56.39 | 56.19 | qfq | 2,474,048 | 139,685,309 | -2.74% |
| 2025-11-03 | 58.98 | 59.73 | 57.35 | 57.98 | 57.77 | qfq | 3,354,724 | 195,176,887 | -1.31% |
| 2025-10-31 | 56.35 | 58.95 | 55.52 | 58.75 | 58.54 | qfq | 4,379,623 | 253,590,744 | 5.10% |
| 2025-10-30 | 56.59 | 56.77 | 54.80 | 55.90 | 55.70 | qfq | 5,095,849 | 284,335,348 | -3.29% |
| 2025-10-29 | 58.86 | 59.40 | 56.90 | 57.80 | 57.59 | qfq | 4,646,337 | 268,697,935 | -2.45% |
| 2025-10-28 | 60.83 | 60.98 | 59.11 | 59.25 | 59.04 | qfq | 2,028,840 | 121,518,081 | -2.66% |
| 2025-10-27 | 61.38 | 62.35 | 60.45 | 60.87 | 60.65 | qfq | 2,514,325 | 153,809,025 | 0.66% |
| 2025-10-24 | 59.87 | 61.18 | 59.18 | 60.47 | 60.25 | qfq | 2,106,085 | 127,051,594 | 1.39% |
| 2025-10-23 | 60.00 | 60.47 | 58.11 | 59.64 | 59.43 | qfq | 2,804,902 | 165,053,344 | -1.01% |
| 2025-10-22 | 60.19 | 61.99 | 60.19 | 60.25 | 60.03 | qfq | 1,761,251 | 106,818,067 | -1.00% |
| 2025-10-21 | 60.55 | 61.41 | 59.91 | 60.86 | 60.64 | qfq | 2,156,944 | 130,657,959 | -0.25% |
| 2025-10-20 | 61.18 | 62.20 | 60.00 | 61.01 | 60.79 | qfq | 3,456,972 | 211,150,300 | 1.51% |
| 2025-10-17 | 63.61 | 63.91 | 59.48 | 60.10 | 59.88 | qfq | 3,768,803 | 230,726,543 | -3.39% |
| 2025-10-16 | 61.73 | 62.65 | 60.80 | 62.21 | 61.99 | qfq | 3,323,949 | 205,238,981 | 1.29% |
| 2025-10-15 | 60.20 | 61.55 | 59.29 | 61.42 | 61.20 | qfq | 3,309,051 | 200,375,755 | 3.66% |
| 2025-10-14 | 61.36 | 62.48 | 59.00 | 59.25 | 59.04 | qfq | 4,088,272 | 248,916,337 | -1.76% |
| 2025-10-13 | 59.42 | 61.14 | 59.13 | 60.31 | 60.09 | qfq | 2,560,994 | 153,708,652 | -1.44% |
| 2025-10-10 | 63.68 | 64.19 | 60.92 | 61.19 | 60.97 | qfq | 3,975,048 | 246,756,716 | -4.63% |
| 2025-10-09 | 66.00 | 66.99 | 63.22 | 64.16 | 63.93 | qfq | 3,702,550 | 239,661,657 | -2.85% |
| 2025-09-30 | 67.00 | 67.17 | 65.16 | 66.04 | 65.80 | qfq | 2,763,107 | 182,771,906 | -1.14% |
| 2025-09-29 | 66.53 | 67.79 | 65.80 | 66.80 | 66.56 | qfq | 2,772,261 | 184,871,512 | 0.21% |
| 2025-09-26 | 70.00 | 70.96 | 65.69 | 66.66 | 66.42 | qfq | 5,836,067 | 395,161,645 | -6.32% |
| 2025-09-25 | 72.00 | 74.50 | 71.05 | 71.16 | 70.90 | qfq | 2,215,512 | 160,587,020 | -2.23% |
| 2025-09-24 | 71.57 | 73.88 | 71.57 | 72.78 | 72.52 | qfq | 2,760,851 | 201,182,351 | 0.79% |
| 2025-09-23 | 75.79 | 75.80 | 69.94 | 72.21 | 71.95 | qfq | 4,585,257 | 330,923,565 | -5.09% |
| 2025-09-22 | 76.66 | 78.80 | 75.41 | 76.08 | 75.81 | qfq | 2,619,842 | 200,091,511 | -1.14% |
| 2025-09-19 | 78.60 | 81.00 | 76.07 | 76.96 | 76.68 | qfq | 3,691,438 | 288,420,402 | -3.29% |
| 2025-09-18 | 79.00 | 82.49 | 78.20 | 79.58 | 79.29 | qfq | 5,157,487 | 416,694,141 | 1.38% |
| 2025-09-17 | 80.90 | 82.49 | 78.04 | 78.50 | 78.22 | qfq | 4,731,970 | 376,426,478 | -3.93% |
| 2025-09-16 | 82.01 | 83.80 | 80.00 | 81.71 | 81.42 | qfq | 4,584,851 | 373,942,589 | -0.84% |
| 2025-09-15 | 78.70 | 85.95 | 78.70 | 82.40 | 82.10 | qfq | 6,669,117 | 553,402,776 | 3.78% |
| 2025-09-12 | 77.27 | 81.50 | 75.30 | 79.40 | 79.11 | qfq | 5,402,615 | 421,670,068 | 2.76% |
| 2025-09-11 | 75.00 | 78.08 | 70.00 | 77.27 | 76.99 | qfq | 4,987,200 | 375,618,763 | -1.57% |
| 2025-09-10 | 77.90 | 80.77 | 76.00 | 78.50 | 78.22 | qfq | 3,511,882 | 276,564,175 | -0.11% |
| 2025-09-09 | 79.64 | 83.88 | 78.55 | 78.59 | 78.31 | qfq | 3,906,524 | 316,801,005 | -1.12% |
| 2025-09-08 | 77.80 | 80.68 | 76.80 | 79.48 | 79.19 | qfq | 4,171,318 | 328,817,583 | 3.07% |
| 2025-09-05 | 74.85 | 79.50 | 72.70 | 77.11 | 76.83 | qfq | 4,069,316 | 311,398,523 | 3.06% |
| 2025-09-04 | 78.50 | 79.89 | 73.58 | 74.82 | 74.55 | qfq | 5,172,437 | 396,736,878 | -2.58% |
| 2025-09-03 | 74.63 | 78.60 | 74.20 | 76.80 | 76.52 | qfq | 4,356,783 | 334,190,369 | 2.54% |
| 2025-09-02 | 77.00 | 78.77 | 73.50 | 74.90 | 74.63 | qfq | 4,515,035 | 339,663,087 | -2.60% |
| 2025-09-01 | 73.30 | 79.28 | 72.74 | 76.90 | 76.62 | qfq | 6,034,677 | 459,744,982 | 4.57% |
| 2025-08-29 | 73.44 | 75.82 | 71.00 | 73.54 | 73.28 | qfq | 6,839,542 | 501,482,541 | 3.56% |
| 2025-08-28 | 70.00 | 71.80 | 67.77 | 71.01 | 70.75 | qfq | 5,657,371 | 393,205,846 | 0.44% |
| 2025-08-27 | 72.11 | 74.16 | 70.11 | 70.70 | 70.45 | qfq | 4,746,221 | 344,251,081 | -1.94% |
| 2025-08-26 | 79.00 | 79.49 | 71.65 | 72.10 | 71.84 | qfq | 8,128,133 | 608,604,741 | -9.88% |
| 2025-08-25 | 77.31 | 81.28 | 76.00 | 80.00 | 79.71 | qfq | 4,564,111 | 361,153,192 | 1.63% |
| 2025-08-22 | 80.70 | 80.99 | 76.60 | 78.72 | 78.44 | qfq | 4,029,238 | 315,716,345 | -2.97% |
| 2025-08-21 | 80.00 | 85.21 | 78.60 | 81.13 | 80.84 | qfq | 5,885,825 | 485,266,115 | 0.78% |
| 2025-08-20 | 80.00 | 82.50 | 77.60 | 80.50 | 80.21 | qfq | 5,214,839 | 416,234,630 | -2.32% |
| 2025-08-19 | 81.75 | 86.50 | 77.60 | 82.41 | 82.11 | qfq | 6,165,183 | 503,735,262 | 0.93% |
| 2025-08-18 | 77.80 | 86.00 | 77.70 | 81.65 | 81.36 | qfq | 7,792,058 | 636,368,103 | 6.52% |
| 2025-08-15 | 68.82 | 79.89 | 68.35 | 76.65 | 76.37 | qfq | 6,676,059 | 494,701,929 | 10.57% |
| 2025-08-14 | 72.13 | 74.65 | 68.59 | 69.32 | 69.07 | qfq | 5,738,681 | 411,072,120 | -2.85% |
| 2025-08-13 | 67.88 | 71.57 | 66.50 | 71.35 | 71.09 | qfq | 6,530,150 | 455,376,009 | 6.43% |
| 2025-08-12 | 68.88 | 69.58 | 65.85 | 67.04 | 66.80 | qfq | 4,035,717 | 270,329,690 | -2.36% |
| 2025-08-11 | 62.80 | 71.17 | 61.28 | 68.66 | 68.41 | qfq | 8,817,718 | 581,040,159 | 8.47% |
| 2025-08-08 | 60.88 | 64.07 | 60.45 | 63.30 | 63.07 | qfq | 5,725,910 | 355,997,596 | 1.47% |
| 2025-08-07 | 63.65 | 71.00 | 62.35 | 62.38 | 62.16 | qfq | 8,819,569 | 585,816,182 | -1.09% |
| 2025-08-06 | 64.19 | 64.50 | 61.92 | 63.07 | 62.84 | qfq | 4,977,638 | 312,519,712 | -1.96% |
| 2025-08-05 | 66.00 | 66.00 | 63.45 | 64.33 | 64.10 | qfq | 6,263,568 | 402,878,110 | -3.32% |
| 2025-08-04 | 60.00 | 67.03 | 60.00 | 66.54 | 66.30 | qfq | 12,604,964 | 814,592,597 | 14.84% |
| 2025-08-01 | 54.00 | 59.83 | 53.98 | 57.94 | 57.73 | qfq | 7,916,307 | 451,633,853 | 6.37% |
| 2025-07-31 | 54.98 | 56.68 | 53.80 | 54.47 | 54.27 | qfq | 5,857,946 | 323,295,924 | -1.89% |
| 2025-07-30 | 58.52 | 58.85 | 55.40 | 55.52 | 55.32 | qfq | 5,951,366 | 339,893,519 | -5.42% |
| 2025-07-29 | 58.00 | 61.10 | 56.20 | 58.70 | 58.49 | qfq | 6,705,176 | 394,175,470 | 2.09% |
| 2025-07-28 | 55.78 | 57.50 | 55.38 | 57.50 | 57.29 | qfq | 5,067,265 | 286,867,881 | 3.85% |
| 2025-07-25 | 54.50 | 56.61 | 54.25 | 55.37 | 55.17 | qfq | 5,554,240 | 309,472,976 | 0.95% |
| 2025-07-24 | 55.49 | 55.88 | 54.00 | 54.85 | 54.65 | qfq | 5,553,450 | 303,664,172 | -0.40% |
| 2025-07-23 | 53.90 | 56.96 | 53.02 | 55.07 | 54.87 | qfq | 7,151,010 | 394,787,966 | 1.87% |
| 2025-07-22 | 53.84 | 56.50 | 52.77 | 54.06 | 53.87 | qfq | 6,529,368 | 355,164,003 | -0.04% |
| 2025-07-21 | 54.30 | 54.65 | 53.25 | 54.08 | 53.89 | qfq | 4,661,994 | 251,721,072 | -1.85% |
| 2025-07-18 | 53.81 | 55.14 | 52.62 | 55.10 | 54.90 | qfq | 6,337,528 | 341,608,527 | 2.15% |
| 2025-07-17 | 51.49 | 54.80 | 50.70 | 53.94 | 53.75 | qfq | 7,456,344 | 394,962,630 | 5.29% |
| 2025-07-16 | 50.70 | 51.58 | 49.81 | 51.23 | 51.05 | qfq | 3,727,015 | 189,200,802 | 0.73% |
| 2025-07-15 | 51.99 | 52.25 | 49.81 | 50.86 | 50.68 | qfq | 3,527,548 | 179,448,717 | -1.61% |
| 2025-07-14 | 50.45 | 51.87 | 50.00 | 51.69 | 51.50 | qfq | 4,929,102 | 250,609,188 | 1.85% |
| 2025-07-11 | 51.08 | 52.16 | 50.45 | 50.75 | 50.57 | qfq | 4,671,337 | 238,895,829 | -0.29% |
| 2025-07-10 | 50.74 | 51.75 | 49.80 | 50.90 | 50.72 | qfq | 4,345,787 | 220,299,205 | 0.16% |
| 2025-07-09 | 48.30 | 52.00 | 47.80 | 50.82 | 50.64 | qfq | 6,879,824 | 346,657,927 | 4.57% |
| 2025-07-08 | 48.00 | 50.07 | 47.77 | 48.60 | 48.43 | qfq | 5,001,831 | 243,553,674 | 0.41% |
| 2025-07-07 | 49.60 | 50.50 | 47.23 | 48.40 | 48.23 | qfq | 5,280,569 | 255,287,428 | -2.36% |
| 2025-07-04 | 50.92 | 51.35 | 49.40 | 49.57 | 49.39 | qfq | 4,718,458 | 235,937,309 | -2.52% |
| 2025-07-03 | 50.17 | 51.50 | 49.02 | 50.85 | 50.67 | qfq | 5,963,855 | 301,827,190 | -2.88% |
| 2025-07-02 | 52.89 | 52.98 | 51.30 | 52.36 | 52.17 | qfq | 4,622,750 | 240,649,693 | -1.04% |
| 2025-07-01 | 49.90 | 54.15 | 49.40 | 52.91 | 52.72 | qfq | 8,296,958 | 434,409,025 | 6.05% |
| 2025-06-30 | 46.13 | 50.00 | 46.05 | 49.89 | 49.71 | qfq | 5,869,435 | 284,391,041 | 8.15% |
| 2025-06-27 | 45.85 | 46.88 | 45.76 | 46.13 | 45.96 | qfq | 1,964,409 | 90,879,266 | 0.30% |
| 2025-06-26 | 46.90 | 46.90 | 44.91 | 45.99 | 45.82 | qfq | 3,057,178 | 140,179,380 | -2.17% |
| 2025-06-25 | 47.36 | 48.11 | 46.68 | 47.01 | 46.84 | qfq | 3,429,579 | 161,718,775 | -0.72% |
| 2025-06-24 | 46.00 | 47.47 | 45.70 | 47.35 | 47.18 | qfq | 3,891,564 | 182,396,926 | 3.07% |
| 2025-06-23 | 45.50 | 46.14 | 44.88 | 45.94 | 45.77 | qfq | 2,646,973 | 120,825,967 | 1.06% |
| 2025-06-20 | 45.46 | 46.30 | 44.80 | 45.46 | 45.30 | qfq | 2,906,455 | 132,390,123 | 0.58% |
| 2025-06-19 | 46.18 | 46.57 | 44.73 | 45.20 | 45.04 | qfq | 2,975,034 | 135,017,821 | -2.12% |
| 2025-06-18 | 47.52 | 47.73 | 45.98 | 46.18 | 46.01 | qfq | 2,826,666 | 131,281,194 | -2.82% |
| 2025-06-17 | 50.10 | 50.69 | 47.16 | 47.52 | 47.35 | qfq | 4,788,164 | 232,400,550 | -4.48% |
| 2025-06-16 | 50.65 | 51.35 | 49.47 | 49.75 | 49.57 | qfq | 3,363,424 | 168,495,646 | -1.09% |
| 2025-06-13 | 53.14 | 53.50 | 50.03 | 50.30 | 50.12 | qfq | 5,332,245 | 273,265,829 | -5.81% |
| 2025-06-12 | 52.05 | 53.85 | 52.05 | 53.40 | 53.21 | qfq | 3,621,050 | 191,555,326 | 2.28% |
| 2025-06-11 | 54.85 | 54.86 | 52.10 | 52.21 | 52.02 | qfq | 5,339,339 | 282,494,854 | -4.06% |
| 2025-06-10 | 55.57 | 56.61 | 54.01 | 54.42 | 54.07 | qfq | 5,300,012 | 291,335,092 | -2.33% |
| 2025-06-09 | 54.23 | 56.85 | 54.03 | 55.72 | 55.36 | qfq | 6,068,228 | 338,602,879 | 2.75% |
| 2025-06-06 | 55.40 | 55.40 | 53.65 | 54.23 | 53.88 | qfq | 5,276,093 | 285,981,552 | -1.49% |
| 2025-06-05 | 57.24 | 57.60 | 54.54 | 55.05 | 54.69 | qfq | 6,434,653 | 356,087,459 | -3.59% |
| 2025-06-04 | 57.71 | 58.73 | 55.75 | 57.10 | 56.73 | qfq | 6,187,428 | 352,530,615 | -1.55% |
| 2025-06-03 | 55.01 | 59.45 | 55.01 | 58.00 | 57.62 | qfq | 8,257,761 | 477,199,604 | 3.94% |
| 2025-05-30 | 53.10 | 59.98 | 52.30 | 55.80 | 55.44 | qfq | 9,661,956 | 535,394,076 | 5.08% |
| 2025-05-29 | 50.50 | 53.91 | 50.00 | 53.10 | 52.75 | qfq | 6,717,103 | 352,612,561 | 5.36% |
| 2025-05-28 | 51.20 | 51.56 | 50.26 | 50.40 | 50.07 | qfq | 4,174,417 | 212,277,384 | -2.93% |
| 2025-05-27 | 49.91 | 52.63 | 49.25 | 51.92 | 51.58 | qfq | 6,906,355 | 354,347,126 | 3.51% |
| 2025-05-26 | 52.10 | 52.59 | 49.67 | 50.16 | 49.83 | qfq | 6,575,315 | 332,845,426 | -0.85% |
| 2025-05-23 | 44.92 | 53.94 | 44.92 | 50.59 | 50.26 | qfq | 11,744,544 | 592,145,262 | 12.55% |
| 2025-05-22 | 45.85 | 46.99 | 44.92 | 44.95 | 44.66 | qfq | 3,245,609 | 148,742,117 | -3.04% |
| 2025-05-21 | 47.00 | 47.29 | 45.92 | 46.36 | 46.06 | qfq | 3,358,866 | 156,239,101 | -1.47% |
| 2025-05-20 | 47.40 | 47.90 | 46.50 | 47.05 | 46.74 | qfq | 3,088,418 | 144,853,007 | -1.18% |
| 2025-05-19 | 45.93 | 47.85 | 45.35 | 47.61 | 47.30 | qfq | 6,356,432 | 299,815,043 | 5.10% |
| 2025-05-16 | 42.85 | 46.50 | 42.55 | 45.30 | 45.01 | qfq | 5,673,592 | 255,253,962 | 5.32% |
| 2025-05-15 | 43.73 | 45.00 | 42.70 | 43.01 | 42.73 | qfq | 3,179,742 | 138,009,789 | -2.45% |
| 2025-05-14 | 43.42 | 44.49 | 42.11 | 44.09 | 43.80 | qfq | 6,086,904 | 263,266,765 | -0.47% |
| 2025-05-13 | 44.98 | 46.58 | 41.91 | 44.30 | 44.01 | qfq | 8,583,756 | 377,347,026 | -3.63% |
| 2025-04-24 | 45.30 | 46.10 | 44.67 | 45.97 | 45.67 | qfq | 3,892,951 | 177,362,510 | 1.59% |
| 2025-04-23 | 48.09 | 48.18 | 44.97 | 45.25 | 44.96 | qfq | 6,197,715 | 285,810,388 | -5.55% |
| 2025-04-22 | 46.88 | 48.17 | 46.22 | 47.91 | 47.60 | qfq | 5,098,232 | 242,031,157 | 2.70% |
| 2025-04-21 | 45.24 | 46.70 | 44.72 | 46.65 | 46.35 | qfq | 3,317,797 | 153,110,002 | 3.12% |
| 2025-04-18 | 43.41 | 45.88 | 43.41 | 45.24 | 44.95 | qfq | 4,017,564 | 181,287,232 | 4.22% |
| 2025-04-17 | 43.21 | 44.95 | 43.21 | 43.41 | 43.13 | qfq | 1,848,092 | 81,458,854 | 0.02% |
| 2025-04-16 | 44.93 | 45.10 | 42.77 | 43.40 | 43.12 | qfq | 2,799,653 | 122,385,505 | -3.34% |
| 2025-04-15 | 43.68 | 45.39 | 43.34 | 44.90 | 44.61 | qfq | 4,096,481 | 183,699,414 | 2.89% |
| 2025-04-14 | 42.82 | 43.75 | 42.40 | 43.64 | 43.36 | qfq | 3,550,585 | 152,465,385 | 2.20% |
| 2025-04-11 | 39.60 | 43.30 | 39.04 | 42.70 | 42.42 | qfq | 5,196,351 | 217,069,845 | 6.75% |
| 2025-04-10 | 37.98 | 40.46 | 37.72 | 40.00 | 39.74 | qfq | 4,659,767 | 182,564,294 | 6.67% |
| 2025-04-09 | 35.64 | 38.18 | 33.00 | 37.50 | 37.26 | qfq | 5,253,729 | 187,484,677 | -0.92% |
| 2025-04-08 | 38.20 | 39.30 | 36.81 | 37.85 | 37.60 | qfq | 3,938,747 | 149,485,837 | 2.16% |
| 2025-04-07 | 44.30 | 44.30 | 37.05 | 37.05 | 36.81 | qfq | 6,359,518 | 254,163,738 | -20.00% |
| 2025-04-03 | 45.00 | 47.50 | 44.71 | 46.31 | 46.01 | qfq | 4,869,435 | 226,378,638 | 1.33% |
| 2025-04-02 | 45.88 | 46.80 | 45.58 | 45.70 | 45.40 | qfq | 2,888,421 | 133,254,472 | -0.80% |
| 2025-04-01 | 44.35 | 47.49 | 44.35 | 46.07 | 45.77 | qfq | 4,143,645 | 192,247,923 | 3.81% |
| 2025-03-31 | 44.00 | 45.00 | 43.69 | 44.38 | 44.09 | qfq | 2,297,156 | 102,127,434 | -0.05% |
| 2025-03-28 | 45.08 | 45.70 | 44.30 | 44.40 | 44.11 | qfq | 3,031,468 | 135,969,820 | -1.97% |
| 2025-03-27 | 42.00 | 45.29 | 41.11 | 45.29 | 45.00 | qfq | 5,525,198 | 242,179,880 | 8.19% |
| 2025-03-26 | 42.03 | 42.54 | 41.52 | 41.86 | 41.59 | qfq | 1,622,126 | 68,046,162 | -0.95% |
| 2025-03-25 | 43.28 | 43.40 | 41.96 | 42.26 | 41.98 | qfq | 2,480,454 | 105,614,992 | -2.38% |
| 2025-03-24 | 44.80 | 44.95 | 42.47 | 43.29 | 43.01 | qfq | 2,287,317 | 99,181,401 | -3.37% |
| 2025-03-21 | 45.51 | 45.67 | 44.33 | 44.80 | 44.51 | qfq | 2,336,528 | 105,205,495 | -2.31% |
| 2025-03-20 | 46.14 | 46.50 | 45.41 | 45.86 | 45.56 | qfq | 2,491,598 | 114,441,675 | 0.37% |
| 2025-03-19 | 45.20 | 46.15 | 45.20 | 45.69 | 45.39 | qfq | 2,426,009 | 111,164,256 | 0.07% |
| 2025-03-18 | 45.74 | 46.77 | 45.14 | 45.66 | 45.36 | qfq | 4,051,570 | 186,091,543 | 0.44% |
| 2025-03-17 | 44.19 | 45.83 | 43.46 | 45.46 | 45.16 | qfq | 5,451,728 | 246,165,475 | 3.51% |
| 2025-03-14 | 42.91 | 44.14 | 42.70 | 43.92 | 43.63 | qfq | 2,811,891 | 122,786,274 | 1.95% |
| 2025-03-13 | 43.82 | 44.33 | 42.82 | 43.08 | 42.80 | qfq | 2,277,669 | 98,678,484 | -2.42% |
| 2025-03-12 | 43.68 | 45.48 | 43.00 | 44.15 | 43.86 | qfq | 4,264,788 | 187,360,762 | 1.03% |
| 2025-03-11 | 44.23 | 44.67 | 43.18 | 43.70 | 43.42 | qfq | 4,274,488 | 187,151,401 | -3.02% |
| 2025-03-10 | 46.46 | 47.44 | 44.44 | 45.06 | 44.77 | qfq | 7,154,027 | 327,370,272 | 3.35% |
| 2025-03-07 | 45.34 | 45.76 | 43.21 | 43.60 | 43.32 | qfq | 4,329,914 | 192,280,533 | -4.60% |
| 2025-03-06 | 44.35 | 46.09 | 44.04 | 45.70 | 45.40 | qfq | 4,143,874 | 188,738,797 | 4.01% |
| 2025-03-05 | 44.00 | 44.97 | 43.58 | 43.94 | 43.65 | qfq | 3,115,953 | 137,698,655 | -0.57% |
| 2025-03-04 | 43.39 | 44.72 | 42.94 | 44.19 | 43.90 | qfq | 2,795,164 | 123,160,922 | 0.87% |
| 2025-03-03 | 43.30 | 45.09 | 42.00 | 43.81 | 43.52 | qfq | 4,428,767 | 195,109,031 | 1.18% |
| 2025-02-28 | 44.50 | 45.84 | 42.81 | 43.30 | 43.02 | qfq | 8,256,643 | 365,326,721 | -8.84% |
| 2025-02-27 | 47.33 | 48.00 | 46.36 | 47.50 | 47.19 | qfq | 4,248,569 | 200,754,639 | 0.38% |
| 2025-02-26 | 45.35 | 47.58 | 44.47 | 47.32 | 47.01 | qfq | 5,266,450 | 242,003,017 | 4.30% |
| 2025-02-25 | 46.05 | 46.68 | 45.20 | 45.37 | 45.07 | qfq | 4,367,641 | 200,777,075 | -3.30% |
| 2025-02-24 | 48.08 | 48.55 | 46.02 | 46.92 | 46.61 | qfq | 5,903,066 | 279,409,809 | 1.62% |
| 2025-02-21 | 45.80 | 46.80 | 44.72 | 46.17 | 45.87 | qfq | 5,584,043 | 253,617,433 | 0.87% |
| 2025-02-20 | 44.70 | 46.66 | 44.49 | 45.77 | 45.47 | qfq | 6,279,030 | 287,370,571 | 3.83% |
| 2025-02-19 | 41.60 | 45.30 | 40.61 | 44.08 | 43.79 | qfq | 8,253,396 | 356,559,754 | 5.76% |
| 2025-02-18 | 41.38 | 43.66 | 41.33 | 41.68 | 41.41 | qfq | 7,913,393 | 334,942,719 | 1.91% |
| 2025-02-17 | 41.90 | 42.50 | 40.14 | 40.90 | 40.63 | qfq | 4,765,554 | 197,287,344 | 0.32% |
| 2025-02-14 | 39.05 | 41.35 | 39.03 | 40.77 | 40.50 | qfq | 4,573,685 | 184,892,083 | 4.32% |
| 2025-02-13 | 39.20 | 39.77 | 38.81 | 39.08 | 38.83 | qfq | 2,680,223 | 105,493,825 | 0.03% |
| 2025-02-12 | 38.30 | 39.42 | 38.30 | 39.07 | 38.82 | qfq | 2,355,258 | 91,644,095 | 1.82% |
| 2025-02-11 | 39.12 | 39.12 | 38.13 | 38.37 | 38.12 | qfq | 2,819,725 | 108,351,116 | -2.22% |
| 2025-02-10 | 37.95 | 39.30 | 37.74 | 39.24 | 38.98 | qfq | 4,288,553 | 166,560,862 | 5.12% |
| 2025-02-07 | 35.97 | 37.88 | 35.86 | 37.33 | 37.09 | qfq | 3,692,929 | 136,776,883 | 3.98% |
| 2025-02-06 | 35.06 | 35.98 | 34.33 | 35.90 | 35.67 | qfq | 2,096,165 | 74,320,359 | 1.93% |
| 2025-02-05 | 34.89 | 35.50 | 34.80 | 35.22 | 34.99 | qfq | 1,132,534 | 39,792,686 | 1.00% |
| 2025-01-27 | 35.20 | 35.53 | 34.76 | 34.87 | 34.64 | qfq | 1,428,319 | 50,160,921 | -0.71% |
| 2025-01-24 | 35.01 | 35.35 | 34.66 | 35.12 | 34.89 | qfq | 1,692,749 | 59,254,830 | 0.29% |
| 2025-01-23 | 34.76 | 35.67 | 34.68 | 35.02 | 34.79 | qfq | 2,615,873 | 92,063,517 | 0.95% |
| 2025-01-22 | 34.80 | 34.87 | 33.91 | 34.69 | 34.46 | qfq | 3,577,589 | 122,592,429 | -0.86% |
| 2025-01-21 | 37.44 | 37.68 | 33.89 | 34.99 | 34.76 | qfq | 6,822,109 | 240,565,698 | -6.19% |
| 2025-01-20 | 37.10 | 38.05 | 36.96 | 37.30 | 37.06 | qfq | 2,371,396 | 88,781,428 | 1.52% |
| 2025-01-17 | 36.60 | 37.07 | 36.21 | 36.74 | 36.50 | qfq | 1,334,244 | 48,936,576 | 0.05% |
| 2025-01-16 | 37.18 | 37.46 | 36.50 | 36.72 | 36.48 | qfq | 1,682,940 | 62,109,597 | -0.89% |
| 2025-01-15 | 37.35 | 37.44 | 36.70 | 37.05 | 36.81 | qfq | 1,890,964 | 69,878,548 | -0.94% |
| 2025-01-14 | 36.39 | 37.53 | 36.31 | 37.40 | 37.16 | qfq | 1,779,687 | 66,011,645 | 2.58% |
| 2025-01-13 | 36.00 | 36.78 | 35.89 | 36.46 | 36.22 | qfq | 1,177,347 | 42,860,985 | 0.63% |
| 2025-01-10 | 35.99 | 37.15 | 35.92 | 36.23 | 35.99 | qfq | 2,165,898 | 79,284,702 | 0.08% |
| 2025-01-09 | 36.00 | 36.73 | 35.58 | 36.20 | 35.96 | qfq | 1,370,701 | 49,705,668 | 0.30% |
| 2025-01-08 | 36.47 | 36.48 | 35.23 | 36.09 | 35.86 | qfq | 1,687,662 | 60,515,129 | -1.26% |
| 2025-01-07 | 36.50 | 36.61 | 35.38 | 36.55 | 36.31 | qfq | 1,704,813 | 61,548,578 | -0.89% |
| 2025-01-06 | 35.92 | 37.63 | 35.70 | 36.88 | 36.64 | qfq | 2,553,564 | 94,227,773 | 2.73% |
| 2025-01-03 | 36.61 | 36.98 | 35.33 | 35.90 | 35.67 | qfq | 1,749,386 | 63,251,274 | -1.56% |
| 2025-01-02 | 37.70 | 38.18 | 36.32 | 36.47 | 36.23 | qfq | 2,087,875 | 77,637,421 | -3.26% |
| 2024-12-31 | 39.25 | 39.59 | 37.65 | 37.70 | 37.45 | qfq | 1,960,305 | 75,359,312 | -4.22% |
| 2024-12-30 | 39.97 | 39.97 | 39.20 | 39.36 | 39.10 | qfq | 1,129,083 | 44,614,232 | -0.35% |
| 2024-12-27 | 40.03 | 40.20 | 39.30 | 39.50 | 39.24 | qfq | 1,820,836 | 72,339,129 | -1.96% |
| 2024-12-26 | 39.50 | 40.49 | 39.09 | 40.29 | 40.03 | qfq | 2,053,431 | 81,231,280 | 3.33% |
| 2024-12-25 | 39.30 | 39.48 | 38.30 | 38.99 | 38.74 | qfq | 1,538,922 | 59,863,229 | 0.57% |
| 2024-12-24 | 38.05 | 38.88 | 37.90 | 38.77 | 38.52 | qfq | 1,585,846 | 61,101,811 | 1.97% |
| 2024-12-23 | 38.04 | 38.86 | 37.82 | 38.02 | 37.77 | qfq | 2,597,796 | 99,617,195 | 0.05% |
| 2024-12-20 | 37.73 | 38.44 | 37.61 | 38.00 | 37.75 | qfq | 2,311,950 | 87,936,999 | 1.33% |
| 2024-12-19 | 37.89 | 38.33 | 37.40 | 37.50 | 37.26 | qfq | 2,339,514 | 88,238,606 | -1.88% |
| 2024-12-18 | 38.56 | 38.69 | 38.03 | 38.22 | 37.97 | qfq | 1,647,187 | 63,106,187 | 0.24% |
| 2024-12-17 | 39.54 | 39.78 | 38.10 | 38.13 | 37.88 | qfq | 1,814,356 | 70,369,488 | -3.57% |
| 2024-12-16 | 40.48 | 40.72 | 39.40 | 39.54 | 39.28 | qfq | 2,038,676 | 81,425,010 | -3.04% |
| 2024-12-13 | 42.30 | 42.30 | 40.48 | 40.78 | 40.51 | qfq | 3,337,823 | 137,244,080 | -4.00% |
| 2024-12-12 | 42.45 | 42.66 | 41.81 | 42.48 | 42.20 | qfq | 2,323,848 | 98,058,853 | 0.24% |
| 2024-12-11 | 42.38 | 43.19 | 42.00 | 42.38 | 42.10 | qfq | 1,865,013 | 79,309,895 | 0.00% |
| 2024-12-10 | 43.91 | 44.19 | 42.31 | 42.38 | 42.10 | qfq | 3,012,909 | 130,314,069 | -0.73% |
| 2024-12-09 | 44.81 | 45.58 | 42.63 | 42.69 | 42.41 | qfq | 4,079,180 | 178,266,151 | -0.63% |
| 2024-12-06 | 41.13 | 43.20 | 41.13 | 42.96 | 42.68 | qfq | 2,251,713 | 95,689,448 | 4.27% |
| 2024-12-05 | 41.06 | 41.89 | 41.00 | 41.20 | 40.93 | qfq | 864,575 | 35,754,702 | 0.07% |
| 2024-12-04 | 42.11 | 42.24 | 40.50 | 41.17 | 40.90 | qfq | 1,245,457 | 51,728,789 | -2.56% |
| 2024-12-03 | 42.52 | 42.76 | 41.81 | 42.25 | 41.97 | qfq | 1,499,718 | 63,326,584 | -1.12% |
| 2024-12-02 | 42.66 | 43.33 | 42.31 | 42.73 | 42.45 | qfq | 1,674,449 | 71,655,753 | 0.16% |
| 2024-11-29 | 41.70 | 43.67 | 41.68 | 42.66 | 42.38 | qfq | 1,917,799 | 82,170,233 | 1.74% |
| 2024-11-28 | 42.00 | 42.77 | 41.70 | 41.93 | 41.66 | qfq | 1,233,220 | 52,056,351 | -0.43% |
| 2024-11-27 | 41.25 | 42.20 | 40.95 | 42.11 | 41.84 | qfq | 1,910,251 | 79,625,587 | 0.36% |
| 2024-11-26 | 41.21 | 42.17 | 40.55 | 41.96 | 41.69 | qfq | 1,998,187 | 83,288,679 | 2.84% |
| 2024-11-25 | 40.69 | 41.20 | 39.86 | 40.80 | 40.53 | qfq | 1,605,248 | 64,946,833 | 0.25% |
| 2024-11-22 | 42.68 | 42.78 | 40.70 | 40.70 | 40.44 | qfq | 2,115,561 | 88,585,353 | -4.77% |
| 2024-11-21 | 43.48 | 43.48 | 42.31 | 42.74 | 42.46 | qfq | 1,678,298 | 71,689,672 | -1.52% |
| 2024-11-20 | 42.54 | 44.15 | 42.28 | 43.40 | 43.12 | qfq | 2,464,870 | 106,840,065 | 1.78% |
| 2024-11-19 | 41.90 | 42.84 | 41.10 | 42.64 | 42.36 | qfq | 1,649,824 | 69,231,477 | 2.50% |
| 2024-11-18 | 42.51 | 42.70 | 40.56 | 41.60 | 41.33 | qfq | 2,314,241 | 96,055,181 | -2.35% |
| 2024-11-15 | 44.94 | 45.08 | 42.47 | 42.60 | 42.32 | qfq | 2,443,730 | 106,559,215 | -5.14% |
| 2024-11-14 | 46.46 | 46.46 | 44.90 | 44.91 | 44.62 | qfq | 1,952,668 | 88,778,928 | -3.32% |
| 2024-11-13 | 47.22 | 48.48 | 45.30 | 46.45 | 46.15 | qfq | 2,795,203 | 129,454,002 | -2.05% |
| 2024-11-12 | 47.00 | 49.32 | 46.66 | 47.42 | 47.11 | qfq | 4,397,864 | 211,542,981 | 1.00% |
| 2024-11-11 | 44.91 | 46.96 | 44.50 | 46.95 | 46.64 | qfq | 3,951,682 | 181,156,450 | 3.53% |
| 2024-11-08 | 46.59 | 47.13 | 45.03 | 45.35 | 45.05 | qfq | 3,082,242 | 142,244,944 | -1.33% |
| 2024-11-07 | 45.11 | 46.11 | 44.38 | 45.96 | 45.66 | qfq | 2,991,832 | 135,558,397 | 1.01% |
| 2024-11-06 | 46.60 | 48.19 | 45.18 | 45.50 | 45.20 | qfq | 3,281,027 | 152,749,086 | -2.23% |
| 2024-11-05 | 45.30 | 47.00 | 44.33 | 46.54 | 46.24 | qfq | 2,457,468 | 113,310,962 | 2.38% |
| 2024-11-04 | 44.77 | 46.26 | 44.31 | 45.46 | 45.16 | qfq | 2,222,131 | 100,872,189 | 1.77% |
| 2024-11-01 | 44.38 | 46.67 | 43.94 | 44.67 | 44.38 | qfq | 2,790,051 | 126,064,303 | 0.61% |
| 2024-10-31 | 44.64 | 45.65 | 43.93 | 44.40 | 44.11 | qfq | 2,392,540 | 106,961,588 | -0.34% |
| 2024-10-30 | 43.66 | 46.70 | 43.66 | 44.55 | 44.26 | qfq | 2,252,753 | 100,900,997 | 0.68% |
| 2024-10-29 | 46.64 | 46.85 | 44.00 | 44.25 | 43.96 | qfq | 3,470,036 | 156,553,804 | -5.69% |
| 2024-10-28 | 45.90 | 47.85 | 45.23 | 46.92 | 46.61 | qfq | 3,965,865 | 185,690,698 | 2.78% |
| 2024-10-25 | 42.26 | 46.65 | 41.92 | 45.65 | 45.35 | qfq | 4,301,509 | 191,357,532 | 8.20% |
| 2024-10-24 | 43.76 | 44.15 | 42.18 | 42.19 | 41.92 | qfq | 1,976,485 | 85,336,930 | -3.54% |
| 2024-10-23 | 43.44 | 43.92 | 42.48 | 43.74 | 43.46 | qfq | 2,721,948 | 117,495,305 | 0.69% |
| 2024-10-22 | 42.80 | 43.70 | 42.20 | 43.44 | 43.16 | qfq | 2,576,126 | 110,971,679 | 1.05% |
| 2024-10-21 | 42.00 | 44.50 | 41.13 | 42.99 | 42.71 | qfq | 4,840,416 | 207,204,052 | 3.19% |
| 2024-10-18 | 38.64 | 42.62 | 38.54 | 41.66 | 41.39 | qfq | 3,932,602 | 160,214,752 | 6.90% |
| 2024-10-17 | 38.96 | 39.88 | 38.96 | 38.97 | 38.72 | qfq | 1,783,758 | 70,174,520 | 0.05% |
| 2024-10-16 | 38.37 | 39.54 | 38.01 | 38.95 | 38.70 | qfq | 1,917,636 | 74,430,365 | -0.13% |
| 2024-10-15 | 40.12 | 40.70 | 39.00 | 39.00 | 38.75 | qfq | 2,540,565 | 101,435,757 | -2.50% |
| 2024-10-14 | 39.15 | 40.37 | 38.08 | 40.00 | 39.74 | qfq | 2,837,925 | 111,971,552 | 2.17% |
| 2024-10-11 | 41.50 | 41.50 | 38.58 | 39.15 | 38.90 | qfq | 4,038,441 | 160,916,772 | -6.59% |
| 2024-10-10 | 43.79 | 44.79 | 41.42 | 41.91 | 41.64 | qfq | 4,454,716 | 191,211,238 | -3.12% |
| 2024-10-09 | 47.47 | 48.22 | 43.26 | 43.26 | 42.98 | qfq | 6,768,800 | 309,234,345 | -14.34% |
| 2024-10-08 | 52.26 | 52.26 | 46.10 | 50.50 | 50.17 | qfq | 9,560,329 | 472,444,685 | 15.96% |
| 2024-09-30 | 39.50 | 43.55 | 37.80 | 43.55 | 43.27 | qfq | 7,742,644 | 315,086,072 | 20.01% |
| 2024-09-27 | 33.80 | 37.87 | 33.21 | 36.29 | 36.05 | qfq | 3,022,814 | 104,768,443 | 10.71% |
| 2024-09-26 | 31.11 | 32.79 | 30.50 | 32.78 | 32.57 | qfq | 3,942,711 | 125,010,514 | 5.23% |
| 2024-09-25 | 31.50 | 32.11 | 31.15 | 31.15 | 30.95 | qfq | 4,549,938 | 144,151,418 | 0.16% |
| 2024-09-24 | 29.22 | 31.20 | 28.90 | 31.10 | 30.90 | qfq | 4,175,497 | 125,311,945 | 6.43% |
| 2024-09-23 | 30.30 | 30.58 | 29.10 | 29.22 | 29.03 | qfq | 2,936,998 | 87,520,595 | -0.27% |
| 2024-09-20 | 30.40 | 30.43 | 29.09 | 29.30 | 29.11 | qfq | 2,222,608 | 65,345,149 | -2.82% |
| 2024-09-19 | 29.74 | 31.08 | 29.52 | 30.15 | 29.95 | qfq | 2,818,226 | 85,217,354 | 2.03% |
| 2024-09-18 | 30.05 | 30.28 | 29.18 | 29.55 | 29.36 | qfq | 1,503,788 | 44,326,097 | -1.70% |
| 2024-09-13 | 31.22 | 31.26 | 30.03 | 30.06 | 29.86 | qfq | 2,408,276 | 73,430,964 | -3.81% |
| 2024-09-12 | 31.29 | 32.26 | 31.22 | 31.25 | 31.05 | qfq | 2,088,048 | 66,132,427 | -0.83% |
| 2024-09-11 | 31.00 | 31.92 | 30.56 | 31.51 | 31.30 | qfq | 2,366,987 | 74,219,659 | 1.65% |
| 2024-09-10 | 30.92 | 31.19 | 30.14 | 31.00 | 30.80 | qfq | 1,605,001 | 49,057,774 | 0.39% |
| 2024-09-09 | 30.65 | 31.81 | 30.65 | 30.88 | 30.68 | qfq | 2,488,997 | 77,620,086 | 0.59% |
| 2024-09-06 | 32.40 | 32.45 | 30.68 | 30.70 | 30.50 | qfq | 2,779,483 | 86,884,519 | -5.39% |
| 2024-09-05 | 31.35 | 33.18 | 31.23 | 32.45 | 32.24 | qfq | 3,480,947 | 113,038,371 | 3.48% |
| 2024-09-04 | 30.90 | 32.07 | 30.89 | 31.36 | 31.16 | qfq | 1,825,415 | 57,421,587 | 0.67% |
| 2024-09-03 | 31.11 | 32.04 | 30.56 | 31.15 | 30.95 | qfq | 2,284,357 | 71,496,412 | 0.32% |
| 2024-09-02 | 33.90 | 33.95 | 31.00 | 31.05 | 30.85 | qfq | 3,696,233 | 118,439,494 | -7.92% |
| 2024-08-30 | 32.98 | 34.56 | 32.17 | 33.72 | 33.50 | qfq | 3,281,912 | 110,148,008 | 7.32% |
| 2024-08-29 | 30.30 | 31.65 | 30.12 | 31.42 | 31.22 | qfq | 1,372,902 | 42,732,595 | 3.02% |
| 2024-08-28 | 30.15 | 31.01 | 30.03 | 30.50 | 30.30 | qfq | 1,013,166 | 31,018,704 | 0.99% |
| 2024-08-27 | 30.51 | 30.89 | 30.05 | 30.20 | 30.00 | qfq | 1,285,286 | 39,057,169 | -1.60% |
| 2024-08-26 | 31.20 | 31.77 | 30.56 | 30.69 | 30.49 | qfq | 1,603,280 | 49,914,227 | -1.25% |
| 2024-08-23 | 31.24 | 31.63 | 30.74 | 31.08 | 30.88 | qfq | 805,844 | 25,007,275 | -1.11% |
| 2024-08-22 | 32.49 | 32.65 | 31.38 | 31.43 | 31.23 | qfq | 1,094,802 | 34,778,055 | -3.02% |
| 2024-08-21 | 32.32 | 32.66 | 32.09 | 32.41 | 32.20 | qfq | 792,865 | 25,676,940 | -0.09% |
| 2024-08-20 | 33.88 | 33.95 | 32.41 | 32.44 | 32.23 | qfq | 1,412,111 | 46,429,251 | -4.62% |
| 2024-08-19 | 34.86 | 34.99 | 34.00 | 34.01 | 33.79 | qfq | 1,318,316 | 45,278,717 | -2.04% |
| 2024-08-16 | 33.99 | 35.23 | 33.82 | 34.72 | 34.49 | qfq | 2,066,456 | 71,697,051 | 1.85% |
| 2024-08-15 | 36.72 | 36.89 | 33.92 | 34.09 | 33.87 | qfq | 3,646,278 | 127,593,619 | -6.86% |
| 2024-08-14 | 37.92 | 38.06 | 36.54 | 36.60 | 36.36 | qfq | 1,133,850 | 41,854,985 | -4.26% |
| 2024-08-13 | 38.27 | 38.27 | 37.36 | 38.23 | 37.98 | qfq | 710,638 | 26,843,940 | -0.13% |
| 2024-08-12 | 37.68 | 38.90 | 37.52 | 38.28 | 38.03 | qfq | 1,054,260 | 40,362,455 | 0.79% |
| 2024-08-09 | 38.86 | 39.50 | 37.97 | 37.98 | 37.73 | qfq | 1,170,391 | 44,916,833 | -2.06% |
| 2024-08-08 | 39.48 | 39.98 | 38.70 | 38.78 | 38.53 | qfq | 1,587,922 | 62,175,146 | -2.76% |
| 2024-08-07 | 40.22 | 40.65 | 39.10 | 39.88 | 39.62 | qfq | 1,851,014 | 73,444,767 | -1.48% |
| 2024-08-06 | 38.30 | 40.55 | 37.86 | 40.48 | 40.22 | qfq | 2,615,982 | 103,303,295 | 7.35% |
| 2024-08-05 | 37.10 | 39.35 | 37.09 | 37.71 | 37.46 | qfq | 1,853,842 | 71,325,419 | 0.86% |
| 2024-08-02 | 37.02 | 39.60 | 37.02 | 37.39 | 37.15 | qfq | 2,169,611 | 83,300,521 | 0.43% |
| 2024-08-01 | 37.91 | 38.55 | 36.93 | 37.23 | 36.99 | qfq | 1,194,524 | 44,998,443 | -2.33% |
| 2024-07-31 | 35.60 | 38.20 | 35.21 | 38.12 | 37.87 | qfq | 1,694,740 | 62,849,006 | 6.63% |
| 2024-07-30 | 37.07 | 37.45 | 35.52 | 35.75 | 35.52 | qfq | 1,301,736 | 47,140,244 | -2.54% |
| 2024-07-29 | 37.95 | 37.95 | 36.61 | 36.68 | 36.44 | qfq | 640,003 | 23,615,725 | -2.91% |
| 2024-07-26 | 37.68 | 38.28 | 37.26 | 37.78 | 37.53 | qfq | 831,920 | 31,413,227 | -0.03% |
| 2024-07-25 | 37.52 | 38.96 | 37.52 | 37.79 | 37.54 | qfq | 1,041,126 | 39,930,346 | 0.35% |
| 2024-07-24 | 39.91 | 40.15 | 37.50 | 37.66 | 37.41 | qfq | 1,123,199 | 43,276,106 | -5.68% |
| 2024-07-23 | 41.72 | 41.90 | 39.88 | 39.93 | 39.67 | qfq | 759,719 | 30,911,946 | -4.77% |
| 2024-07-22 | 40.21 | 42.10 | 40.21 | 41.93 | 41.66 | qfq | 1,014,403 | 42,034,343 | 3.30% |
| 2024-07-19 | 40.33 | 41.35 | 40.02 | 40.59 | 40.33 | qfq | 672,372 | 27,418,774 | -0.27% |
| 2024-07-18 | 40.90 | 41.20 | 39.69 | 40.70 | 40.44 | qfq | 878,340 | 35,457,950 | -1.02% |
| 2024-07-17 | 40.80 | 41.98 | 40.62 | 41.12 | 40.85 | qfq | 690,824 | 28,470,511 | 0.54% |
| 2024-07-16 | 41.16 | 41.60 | 40.50 | 40.90 | 40.63 | qfq | 444,080 | 18,158,884 | -1.23% |
| 2024-07-15 | 42.55 | 42.80 | 41.17 | 41.41 | 41.14 | qfq | 531,881 | 22,165,263 | -3.34% |
| 2024-07-12 | 42.90 | 43.83 | 42.08 | 42.84 | 42.56 | qfq | 1,072,670 | 46,022,016 | 0.47% |
| 2024-07-11 | 42.30 | 43.25 | 41.58 | 42.64 | 42.36 | qfq | 1,329,859 | 56,429,482 | 2.21% |
| 2024-07-10 | 39.99 | 41.88 | 39.69 | 41.72 | 41.45 | qfq | 1,058,248 | 43,752,026 | 4.14% |
| 2024-07-09 | 40.35 | 41.01 | 39.00 | 40.06 | 39.80 | qfq | 1,409,626 | 56,383,698 | -3.07% |
| 2024-07-08 | 43.04 | 43.06 | 41.18 | 41.33 | 40.90 | qfq | 1,207,088 | 50,302,689 | -3.97% |
| 2024-07-05 | 39.58 | 44.38 | 39.06 | 43.04 | 42.59 | qfq | 1,893,316 | 79,792,256 | 7.63% |
| 2024-07-04 | 41.58 | 42.70 | 39.50 | 39.99 | 39.57 | qfq | 1,170,985 | 47,100,755 | -4.79% |
| 2024-07-03 | 42.90 | 42.90 | 41.38 | 42.00 | 41.56 | qfq | 717,301 | 30,182,662 | -2.30% |
| 2024-07-02 | 43.00 | 43.00 | 41.90 | 42.99 | 42.54 | qfq | 825,735 | 35,003,939 | -0.02% |
| 2024-07-01 | 42.66 | 43.17 | 41.09 | 43.00 | 42.55 | qfq | 1,162,788 | 49,017,055 | 0.70% |
| 2024-06-28 | 43.61 | 43.93 | 42.23 | 42.70 | 42.25 | qfq | 675,123 | 29,124,603 | -1.29% |
| 2024-06-27 | 45.42 | 45.54 | 43.26 | 43.26 | 42.81 | qfq | 713,679 | 31,500,630 | -4.29% |
| 2024-06-26 | 43.97 | 45.39 | 42.95 | 45.20 | 44.73 | qfq | 867,006 | 38,440,521 | 4.27% |
| 2024-06-25 | 44.86 | 45.22 | 42.98 | 43.35 | 42.90 | qfq | 1,195,895 | 52,318,188 | -2.80% |
| 2024-06-24 | 46.35 | 47.20 | 44.60 | 44.60 | 44.13 | qfq | 742,138 | 33,813,300 | -5.61% |
| 2024-06-21 | 46.88 | 47.47 | 45.66 | 47.25 | 46.75 | qfq | 710,299 | 33,253,581 | 0.75% |
| 2024-06-20 | 47.77 | 48.78 | 46.50 | 46.90 | 46.41 | qfq | 815,997 | 38,618,380 | -1.51% |
| 2024-06-19 | 48.75 | 49.10 | 47.58 | 47.62 | 47.12 | qfq | 399,321 | 19,121,732 | -2.10% |
| 2024-06-18 | 50.18 | 50.18 | 48.58 | 48.64 | 48.13 | qfq | 518,703 | 25,431,768 | -2.51% |
| 2024-06-17 | 50.54 | 50.54 | 49.40 | 49.89 | 49.37 | qfq | 632,431 | 31,515,930 | -1.13% |
| 2024-06-14 | 50.69 | 50.98 | 49.64 | 50.46 | 49.93 | qfq | 832,472 | 41,891,872 | -1.46% |
| 2024-06-13 | 50.97 | 51.24 | 50.26 | 51.21 | 50.67 | qfq | 620,923 | 31,554,012 | 0.37% |
| 2024-06-12 | 50.80 | 52.04 | 50.20 | 51.02 | 50.49 | qfq | 841,536 | 43,110,220 | -0.33% |
| 2024-06-11 | 48.63 | 51.80 | 47.90 | 51.19 | 50.65 | qfq | 1,107,039 | 55,615,630 | 4.38% |
| 2024-06-07 | 47.80 | 49.40 | 47.19 | 49.04 | 48.53 | qfq | 815,363 | 39,491,304 | 2.27% |
| 2024-06-06 | 48.65 | 49.68 | 47.80 | 47.95 | 47.45 | qfq | 567,380 | 27,453,263 | -2.80% |
| 2024-06-05 | 49.40 | 50.36 | 48.72 | 49.33 | 48.81 | qfq | 441,415 | 21,906,755 | -0.14% |
| 2024-06-04 | 49.00 | 49.42 | 48.50 | 49.40 | 48.88 | qfq | 458,062 | 22,429,396 | 0.59% |
| 2024-06-03 | 49.34 | 49.81 | 48.68 | 49.11 | 48.60 | qfq | 444,211 | 21,803,819 | -0.81% |
| 2024-05-31 | 48.85 | 50.24 | 48.85 | 49.51 | 48.99 | qfq | 586,820 | 29,172,137 | 0.45% |
| 2024-05-30 | 48.25 | 49.77 | 48.25 | 49.29 | 48.77 | qfq | 779,826 | 38,383,242 | 0.96% |
| 2024-05-29 | 49.13 | 49.39 | 48.42 | 48.82 | 48.31 | qfq | 810,564 | 39,626,021 | -0.63% |
| 2024-05-28 | 48.64 | 49.32 | 48.12 | 49.13 | 48.62 | qfq | 763,223 | 37,241,281 | 0.45% |
| 2024-05-27 | 49.96 | 49.96 | 47.45 | 48.91 | 48.40 | qfq | 2,210,151 | 106,480,955 | -3.38% |
| 2024-05-24 | 50.26 | 51.13 | 50.04 | 50.62 | 50.09 | qfq | 890,320 | 44,955,339 | -0.16% |
| 2024-05-23 | 52.10 | 52.60 | 50.50 | 50.70 | 50.17 | qfq | 1,213,063 | 62,147,044 | -2.71% |
| 2024-05-22 | 51.92 | 52.12 | 51.40 | 52.11 | 51.56 | qfq | 793,483 | 41,127,399 | 0.66% |
| 2024-05-21 | 52.00 | 52.01 | 50.91 | 51.77 | 51.23 | qfq | 1,157,872 | 59,523,646 | -0.54% |
| 2024-05-20 | 51.96 | 52.22 | 51.21 | 52.05 | 51.50 | qfq | 1,307,467 | 67,548,876 | 0.23% |
| 2024-05-17 | 52.30 | 52.63 | 50.65 | 51.93 | 51.39 | qfq | 1,972,679 | 101,641,036 | -1.55% |
| 2024-05-16 | 52.45 | 53.34 | 51.70 | 52.75 | 52.20 | qfq | 1,059,785 | 55,951,125 | -0.11% |
| 2024-05-15 | 51.99 | 53.23 | 51.42 | 52.81 | 52.26 | qfq | 1,656,527 | 86,891,813 | 1.79% |
| 2024-05-14 | 52.98 | 53.20 | 51.16 | 51.88 | 51.34 | qfq | 2,175,778 | 113,611,674 | -2.44% |
| 2024-05-13 | 56.50 | 57.57 | 53.10 | 53.18 | 52.62 | qfq | 2,051,868 | 112,683,559 | -4.78% |
| 2024-05-10 | 58.61 | 58.70 | 55.83 | 55.85 | 55.26 | qfq | 1,641,703 | 93,230,725 | -4.45% |
| 2024-05-09 | 57.50 | 58.85 | 57.37 | 58.45 | 57.84 | qfq | 1,568,796 | 91,443,503 | 1.26% |
| 2024-05-08 | 58.03 | 59.38 | 57.01 | 57.72 | 57.12 | qfq | 1,373,555 | 79,819,018 | -1.05% |
| 2024-05-07 | 59.40 | 59.40 | 58.00 | 58.33 | 57.72 | qfq | 1,423,705 | 83,030,956 | -1.03% |
| 2024-05-06 | 56.69 | 59.36 | 56.69 | 58.94 | 58.32 | qfq | 2,082,610 | 121,896,905 | 4.60% |
| 2024-04-30 | 57.30 | 58.50 | 56.31 | 56.35 | 55.76 | qfq | 1,392,605 | 79,766,590 | -2.32% |
| 2024-04-29 | 56.00 | 58.59 | 55.88 | 57.69 | 57.09 | qfq | 2,421,281 | 137,917,231 | 1.51% |
| 2024-04-26 | 58.80 | 58.80 | 53.50 | 56.83 | 56.23 | qfq | 3,093,878 | 171,208,483 | -1.81% |
| 2024-04-25 | 56.49 | 58.70 | 55.99 | 57.88 | 57.27 | qfq | 955,661 | 54,986,690 | 1.87% |
| 2024-04-24 | 57.10 | 57.50 | 56.00 | 56.82 | 56.22 | qfq | 676,600 | 38,517,237 | -0.46% |
| 2024-04-23 | 59.75 | 60.00 | 56.60 | 57.08 | 56.48 | qfq | 1,206,173 | 69,411,199 | -3.91% |
| 2024-04-22 | 57.29 | 59.94 | 57.25 | 59.40 | 58.78 | qfq | 600,355 | 35,550,965 | 3.39% |
| 2024-04-19 | 57.70 | 58.60 | 57.00 | 57.45 | 56.85 | qfq | 611,096 | 35,082,101 | -1.74% |
| 2024-04-18 | 57.70 | 59.47 | 56.50 | 58.47 | 57.86 | qfq | 601,066 | 35,065,881 | 0.34% |
| 2024-04-17 | 58.30 | 59.80 | 56.98 | 58.27 | 57.66 | qfq | 797,622 | 46,480,036 | 1.29% |
| 2024-04-16 | 60.00 | 60.00 | 56.85 | 57.53 | 56.93 | qfq | 731,411 | 42,305,325 | -4.59% |
| 2024-04-15 | 62.30 | 63.47 | 59.61 | 60.30 | 59.67 | qfq | 700,218 | 43,168,848 | -2.77% |
| 2024-04-12 | 61.52 | 62.87 | 61.50 | 62.02 | 61.37 | qfq | 361,732 | 22,561,176 | 0.40% |
| 2024-04-11 | 62.47 | 63.46 | 61.47 | 61.77 | 61.12 | qfq | 442,530 | 27,521,198 | -1.53% |
| 2024-04-10 | 64.20 | 64.48 | 62.55 | 62.73 | 62.07 | qfq | 394,956 | 25,038,469 | -2.44% |
| 2024-04-09 | 62.56 | 64.48 | 62.29 | 64.30 | 63.63 | qfq | 687,254 | 43,562,799 | 1.93% |
| 2024-04-08 | 63.95 | 65.83 | 62.85 | 63.08 | 62.42 | qfq | 808,297 | 51,680,124 | -1.62% |
| 2024-04-03 | 60.80 | 64.60 | 60.74 | 64.12 | 63.45 | qfq | 1,914,335 | 120,340,881 | 4.91% |
| 2024-04-02 | 60.80 | 61.29 | 60.10 | 61.12 | 60.48 | qfq | 679,795 | 41,204,994 | -0.29% |
| 2024-04-01 | 62.25 | 62.49 | 59.89 | 61.30 | 60.66 | qfq | 1,275,883 | 77,522,860 | -1.46% |
| 2024-03-29 | 61.60 | 62.48 | 60.90 | 62.21 | 61.56 | qfq | 631,517 | 38,799,809 | 1.02% |
| 2024-03-28 | 60.52 | 62.50 | 59.31 | 61.58 | 60.93 | qfq | 1,225,735 | 75,152,818 | 1.72% |
| 2024-03-27 | 62.46 | 64.77 | 60.50 | 60.54 | 59.91 | qfq | 1,026,289 | 64,196,000 | -2.97% |
| 2024-03-26 | 60.40 | 63.85 | 60.18 | 62.39 | 61.74 | qfq | 1,639,533 | 102,439,993 | 4.86% |
| 2024-03-25 | 58.73 | 63.10 | 58.66 | 59.50 | 58.88 | qfq | 1,629,539 | 99,224,148 | 1.19% |
| 2024-03-22 | 59.75 | 60.00 | 58.50 | 58.80 | 58.18 | qfq | 847,027 | 49,974,290 | -2.16% |
| 2024-03-21 | 62.00 | 62.00 | 59.75 | 60.10 | 59.47 | qfq | 877,222 | 52,931,743 | -3.19% |
| 2024-03-20 | 61.50 | 63.10 | 61.50 | 62.08 | 61.43 | qfq | 690,458 | 43,020,564 | 0.19% |
| 2024-03-19 | 61.85 | 62.82 | 60.50 | 61.96 | 61.31 | qfq | 1,347,677 | 83,294,991 | -0.31% |
| 2024-03-18 | 57.38 | 62.18 | 56.34 | 62.15 | 61.50 | qfq | 2,483,629 | 147,453,139 | 8.94% |
| 2024-03-15 | 57.42 | 58.81 | 56.48 | 57.05 | 56.45 | qfq | 1,128,929 | 64,719,379 | -1.14% |
| 2024-03-14 | 59.00 | 60.00 | 57.03 | 57.71 | 57.11 | qfq | 1,886,245 | 110,025,584 | 1.82% |
| 2024-03-13 | 57.70 | 58.09 | 56.00 | 56.68 | 56.09 | qfq | 1,101,422 | 62,562,430 | -2.28% |
| 2024-03-12 | 58.22 | 58.77 | 57.00 | 58.00 | 57.39 | qfq | 1,295,985 | 74,910,753 | 0.17% |
| 2024-03-11 | 56.30 | 58.20 | 55.70 | 57.90 | 57.29 | qfq | 712,514 | 40,972,784 | 2.84% |
| 2024-03-08 | 56.99 | 57.72 | 55.21 | 56.30 | 55.71 | qfq | 839,747 | 47,119,569 | -0.88% |
| 2024-03-07 | 57.25 | 58.19 | 56.56 | 56.80 | 56.20 | qfq | 768,787 | 44,123,866 | -2.37% |
| 2024-03-06 | 58.68 | 58.90 | 56.70 | 58.18 | 57.57 | qfq | 787,554 | 45,492,616 | -0.80% |
| 2024-03-05 | 60.51 | 61.40 | 58.02 | 58.65 | 58.04 | qfq | 1,106,722 | 65,597,752 | -3.85% |
| 2024-03-04 | 60.50 | 62.80 | 60.20 | 61.00 | 60.36 | qfq | 1,117,526 | 68,617,581 | 0.25% |
| 2024-03-01 | 60.50 | 61.21 | 59.26 | 60.85 | 60.21 | qfq | 721,564 | 43,575,590 | 0.31% |
| 2024-02-29 | 58.00 | 61.20 | 57.80 | 60.66 | 60.02 | qfq | 823,978 | 49,329,481 | 1.95% |
| 2024-02-28 | 61.12 | 64.01 | 59.50 | 59.50 | 58.88 | qfq | 1,283,815 | 80,016,652 | -2.46% |
| 2024-02-27 | 58.56 | 61.29 | 58.36 | 61.00 | 60.36 | qfq | 1,321,216 | 79,376,379 | 1.63% |
| 2024-02-26 | 59.51 | 60.86 | 58.61 | 60.02 | 59.39 | qfq | 1,220,817 | 72,776,424 | -0.73% |
| 2024-02-23 | 61.70 | 62.06 | 57.33 | 60.46 | 59.83 | qfq | 2,202,132 | 129,816,519 | -2.31% |
| 2024-02-22 | 62.66 | 63.27 | 60.87 | 61.89 | 61.24 | qfq | 860,314 | 53,038,367 | -2.17% |
| 2024-02-21 | 62.65 | 65.48 | 61.11 | 63.26 | 62.60 | qfq | 635,544 | 40,444,399 | -0.22% |
| 2024-02-20 | 61.64 | 65.87 | 60.19 | 63.40 | 62.74 | qfq | 824,257 | 52,040,396 | 1.77% |
| 2024-02-19 | 65.84 | 66.00 | 60.80 | 62.30 | 61.65 | qfq | 1,045,939 | 65,862,542 | -5.89% |
| 2024-02-08 | 58.77 | 68.86 | 55.99 | 66.20 | 65.51 | qfq | 1,508,167 | 94,125,685 | 14.37% |
| 2024-02-07 | 57.68 | 60.96 | 57.21 | 57.88 | 57.27 | qfq | 804,030 | 47,450,686 | -0.48% |
| 2024-02-06 | 54.00 | 59.67 | 52.10 | 58.16 | 57.55 | qfq | 1,508,460 | 86,450,584 | 3.97% |
| 2024-02-05 | 58.91 | 58.98 | 53.45 | 55.94 | 55.35 | qfq | 1,284,916 | 71,627,051 | -6.00% |
| 2024-02-02 | 60.12 | 62.95 | 57.41 | 59.51 | 58.89 | qfq | 732,662 | 44,512,148 | -0.82% |
| 2024-02-01 | 60.82 | 63.36 | 59.44 | 60.00 | 59.37 | qfq | 910,138 | 55,342,738 | -1.64% |
| 2024-01-31 | 61.50 | 64.98 | 60.77 | 61.00 | 60.36 | qfq | 1,059,336 | 66,345,837 | -0.89% |
| 2024-01-30 | 63.36 | 63.36 | 61.33 | 61.55 | 60.91 | qfq | 482,156 | 29,903,054 | -3.16% |
| 2024-01-29 | 65.06 | 67.22 | 63.15 | 63.56 | 62.89 | qfq | 442,304 | 28,593,367 | -2.59% |
| 2024-01-26 | 67.92 | 68.25 | 63.75 | 65.25 | 64.57 | qfq | 935,304 | 61,414,921 | -3.83% |
| 2024-01-25 | 66.20 | 68.66 | 64.68 | 67.85 | 67.14 | qfq | 804,263 | 53,822,714 | 3.12% |
| 2024-01-24 | 67.49 | 68.09 | 63.50 | 65.80 | 65.11 | qfq | 726,640 | 47,579,642 | -2.99% |
| 2024-01-23 | 67.95 | 69.84 | 66.00 | 67.83 | 67.12 | qfq | 516,703 | 35,049,102 | -1.41% |
| 2024-01-22 | 70.11 | 71.00 | 67.02 | 68.80 | 68.08 | qfq | 508,376 | 34,924,604 | -3.53% |
| 2024-01-19 | 71.50 | 72.03 | 68.77 | 71.32 | 70.57 | qfq | 706,057 | 49,934,178 | -0.25% |
| 2024-01-18 | 69.55 | 71.50 | 67.95 | 71.50 | 70.75 | qfq | 845,783 | 59,229,894 | 1.71% |
| 2024-01-17 | 71.22 | 71.50 | 69.41 | 70.30 | 69.56 | qfq | 732,030 | 51,813,242 | -1.13% |
| 2024-01-16 | 69.51 | 71.15 | 69.51 | 71.10 | 70.36 | qfq | 616,891 | 43,499,178 | 1.44% |
| 2024-01-15 | 69.45 | 71.34 | 68.45 | 70.09 | 69.36 | qfq | 623,058 | 43,819,546 | 0.99% |
| 2024-01-12 | 69.40 | 71.35 | 69.33 | 69.40 | 68.67 | qfq | 757,012 | 53,323,219 | -0.57% |
| 2024-01-11 | 70.79 | 72.45 | 68.30 | 69.80 | 69.07 | qfq | 598,137 | 41,811,808 | 1.50% |
| 2024-01-10 | 70.72 | 70.72 | 67.94 | 68.77 | 68.05 | qfq | 685,754 | 47,351,816 | -1.86% |
| 2024-01-09 | 70.71 | 70.71 | 68.58 | 70.07 | 69.34 | qfq | 648,396 | 45,309,324 | -0.04% |
| 2024-01-08 | 70.50 | 71.17 | 69.19 | 70.10 | 69.37 | qfq | 917,344 | 64,303,396 | -0.72% |
| 2024-01-05 | 69.38 | 72.48 | 69.38 | 70.61 | 69.87 | qfq | 2,050,118 | 146,144,063 | 2.08% |
| 2024-01-04 | 68.23 | 69.65 | 67.33 | 69.17 | 68.45 | qfq | 637,774 | 43,828,307 | 1.38% |
| 2024-01-03 | 68.01 | 69.60 | 67.23 | 68.23 | 67.52 | qfq | 475,590 | 32,492,964 | -0.39% |
| 2024-01-02 | 69.69 | 69.69 | 67.75 | 68.50 | 67.78 | qfq | 916,884 | 62,554,394 | -1.79% |
| 2023-12-29 | 67.39 | 69.97 | 67.09 | 69.75 | 69.02 | qfq | 990,826 | 68,303,735 | 3.10% |
| 2023-12-28 | 64.99 | 68.00 | 64.06 | 67.65 | 66.94 | qfq | 658,778 | 44,021,655 | 3.93% |
| 2023-12-27 | 64.50 | 65.20 | 63.30 | 65.09 | 64.41 | qfq | 523,430 | 33,687,583 | 1.31% |
| 2023-12-26 | 63.96 | 64.27 | 62.04 | 64.25 | 63.58 | qfq | 566,155 | 35,798,142 | 0.45% |
| 2023-12-25 | 63.75 | 64.28 | 63.30 | 63.96 | 63.29 | qfq | 289,903 | 18,488,984 | 0.08% |
| 2023-12-22 | 65.35 | 65.53 | 63.15 | 63.91 | 63.24 | qfq | 703,678 | 45,006,875 | -2.20% |
| 2023-12-21 | 65.52 | 66.38 | 64.47 | 65.35 | 64.67 | qfq | 647,717 | 42,489,732 | -0.73% |
| 2023-12-20 | 66.00 | 66.53 | 65.02 | 65.83 | 65.14 | qfq | 341,493 | 22,541,885 | 0.09% |
| 2023-12-19 | 66.02 | 66.40 | 64.80 | 65.77 | 65.08 | qfq | 393,279 | 25,741,033 | -0.50% |
| 2023-12-18 | 65.50 | 67.34 | 65.15 | 66.10 | 65.41 | qfq | 601,527 | 39,901,544 | 0.12% |
| 2023-12-15 | 66.04 | 66.98 | 65.20 | 66.02 | 65.33 | qfq | 369,227 | 24,343,062 | 0.49% |
| 2023-12-14 | 66.65 | 68.15 | 65.70 | 65.70 | 65.01 | qfq | 538,345 | 36,002,255 | -0.24% |
| 2023-12-13 | 65.60 | 67.19 | 65.37 | 65.86 | 65.17 | qfq | 548,935 | 36,508,017 | -0.21% |
| 2023-12-12 | 65.52 | 66.34 | 64.52 | 66.00 | 65.31 | qfq | 647,030 | 42,376,302 | 0.61% |
| 2023-12-11 | 63.26 | 65.90 | 63.25 | 65.60 | 64.91 | qfq | 718,517 | 46,511,408 | 3.27% |
| 2023-12-08 | 62.55 | 64.88 | 62.30 | 63.52 | 62.85 | qfq | 594,930 | 37,934,088 | 1.07% |
| 2023-12-07 | 64.00 | 64.50 | 62.56 | 62.85 | 62.19 | qfq | 690,789 | 43,615,085 | -2.12% |
| 2023-12-06 | 65.93 | 66.34 | 64.16 | 64.21 | 63.54 | qfq | 642,048 | 41,676,392 | -1.23% |
| 2023-12-05 | 66.00 | 66.70 | 64.86 | 65.01 | 64.33 | qfq | 702,880 | 46,163,517 | -1.50% |
| 2023-12-04 | 68.50 | 68.65 | 64.00 | 66.00 | 65.31 | qfq | 1,891,018 | 124,739,555 | -3.85% |
| 2023-12-01 | 68.10 | 69.00 | 67.62 | 68.64 | 67.92 | qfq | 730,821 | 49,991,966 | 0.70% |
| 2023-11-30 | 67.10 | 68.81 | 66.66 | 68.16 | 67.45 | qfq | 797,466 | 54,213,761 | 1.13% |
| 2023-11-29 | 67.00 | 68.59 | 66.56 | 67.40 | 66.69 | qfq | 629,431 | 42,601,067 | 0.22% |
| 2023-11-28 | 65.26 | 68.50 | 64.85 | 67.25 | 66.55 | qfq | 855,662 | 57,614,147 | 2.83% |
| 2023-11-27 | 66.00 | 66.15 | 65.10 | 65.40 | 64.71 | qfq | 458,613 | 30,065,694 | -1.15% |
| 2023-11-24 | 66.84 | 66.88 | 65.24 | 66.16 | 65.47 | qfq | 613,613 | 40,427,422 | -1.02% |
| 2023-11-23 | 66.43 | 67.48 | 66.43 | 66.84 | 66.14 | qfq | 406,663 | 27,217,963 | 0.83% |
| 2023-11-22 | 67.00 | 67.76 | 66.20 | 66.29 | 65.60 | qfq | 753,119 | 50,344,471 | -1.47% |
| 2023-11-21 | 68.08 | 68.67 | 67.13 | 67.28 | 66.58 | qfq | 594,687 | 40,363,715 | -1.15% |
| 2023-11-20 | 68.89 | 69.16 | 67.82 | 68.06 | 67.35 | qfq | 515,026 | 35,202,023 | -0.26% |
| 2023-11-17 | 67.10 | 68.50 | 67.10 | 68.24 | 67.53 | qfq | 588,985 | 40,040,148 | 0.53% |
| 2023-11-16 | 68.45 | 68.45 | 66.88 | 67.88 | 67.17 | qfq | 1,085,890 | 73,310,239 | -1.32% |
| 2023-11-15 | 69.28 | 69.70 | 67.97 | 68.79 | 68.07 | qfq | 1,043,541 | 71,768,587 | 0.91% |
| 2023-11-14 | 68.80 | 69.49 | 67.40 | 68.17 | 67.46 | qfq | 1,029,840 | 70,043,144 | -1.42% |
| 2023-11-13 | 71.34 | 71.65 | 68.41 | 69.15 | 68.43 | qfq | 1,383,188 | 96,015,531 | -3.50% |
| 2023-11-10 | 69.00 | 72.98 | 68.19 | 71.66 | 70.91 | qfq | 1,844,122 | 131,168,576 | 3.44% |
| 2023-11-09 | 68.72 | 70.50 | 67.00 | 69.28 | 68.55 | qfq | 1,817,417 | 125,418,403 | 0.81% |
| 2023-11-08 | 68.88 | 70.72 | 68.00 | 68.72 | 68.00 | qfq | 2,582,512 | 178,816,243 | -0.41% |
| 2023-11-07 | 67.57 | 69.20 | 66.80 | 69.00 | 68.28 | qfq | 1,196,032 | 82,096,360 | 1.63% |
| 2023-11-06 | 66.20 | 69.88 | 66.20 | 67.89 | 67.18 | qfq | 1,862,167 | 127,064,171 | 3.22% |
| 2023-11-03 | 65.79 | 66.40 | 64.98 | 65.77 | 65.08 | qfq | 756,377 | 49,758,736 | 0.17% |
| 2023-11-02 | 67.00 | 68.42 | 65.36 | 65.66 | 64.97 | qfq | 1,000,429 | 66,405,497 | -1.85% |
| 2023-11-01 | 67.70 | 67.88 | 66.00 | 66.90 | 66.20 | qfq | 1,889,438 | 125,957,140 | -1.28% |
| 2023-10-31 | 67.55 | 69.20 | 67.08 | 67.77 | 67.06 | qfq | 1,735,678 | 118,340,238 | -0.92% |
| 2023-10-30 | 66.00 | 68.80 | 65.34 | 68.40 | 67.68 | qfq | 1,863,881 | 125,186,668 | 3.50% |
| 2023-10-27 | 62.82 | 66.98 | 61.82 | 66.09 | 65.40 | qfq | 1,518,291 | 99,392,127 | 4.33% |
| 2023-10-26 | 61.99 | 64.72 | 61.52 | 63.35 | 62.69 | qfq | 861,174 | 54,283,808 | 0.64% |
| 2023-10-25 | 64.32 | 65.20 | 62.00 | 62.95 | 62.29 | qfq | 844,202 | 53,347,524 | -2.28% |
| 2023-10-24 | 62.98 | 65.65 | 61.03 | 64.42 | 63.75 | qfq | 1,142,611 | 73,007,186 | 3.42% |
| 2023-10-23 | 63.00 | 63.57 | 61.11 | 62.29 | 61.64 | qfq | 607,124 | 37,888,886 | -1.60% |
| 2023-10-20 | 65.01 | 66.00 | 62.50 | 63.30 | 62.64 | qfq | 1,080,778 | 68,698,229 | -4.24% |
| 2023-10-19 | 67.62 | 68.08 | 65.30 | 66.10 | 65.41 | qfq | 849,439 | 56,363,368 | -2.15% |
| 2023-10-18 | 69.00 | 69.30 | 66.26 | 67.55 | 66.84 | qfq | 1,096,084 | 73,631,892 | -2.51% |
| 2023-10-17 | 68.07 | 69.35 | 66.26 | 69.29 | 68.56 | qfq | 1,404,100 | 94,522,072 | 0.64% |
| 2023-10-16 | 72.80 | 72.80 | 68.03 | 68.85 | 68.13 | qfq | 2,622,397 | 183,160,138 | -5.43% |
| 2023-10-13 | 68.96 | 75.78 | 67.07 | 72.80 | 72.04 | qfq | 3,186,454 | 229,735,832 | 5.63% |
| 2023-10-12 | 68.36 | 69.60 | 66.50 | 68.92 | 68.20 | qfq | 1,209,794 | 82,538,472 | 1.83% |
| 2023-10-11 | 63.24 | 68.20 | 62.80 | 67.68 | 66.97 | qfq | 2,032,125 | 135,889,180 | 7.77% |
| 2023-10-10 | 64.84 | 64.87 | 62.47 | 62.80 | 62.14 | qfq | 459,214 | 29,010,891 | -2.44% |
| 2023-10-09 | 64.00 | 65.09 | 63.14 | 64.37 | 63.70 | qfq | 738,283 | 47,384,870 | 0.48% |
| 2023-09-28 | 64.66 | 64.79 | 62.82 | 64.06 | 63.39 | qfq | 1,081,651 | 69,002,581 | -0.96% |
| 2023-09-27 | 60.60 | 64.80 | 59.60 | 64.68 | 64.00 | qfq | 1,933,954 | 122,602,315 | 6.89% |
| 2023-09-26 | 60.38 | 60.98 | 58.77 | 60.51 | 59.88 | qfq | 1,216,422 | 72,877,401 | -0.58% |
| 2023-09-25 | 59.96 | 60.99 | 58.60 | 60.86 | 60.22 | qfq | 880,947 | 53,119,943 | 1.38% |
| 2023-09-22 | 59.80 | 60.16 | 58.21 | 60.03 | 59.40 | qfq | 383,590 | 22,704,916 | 1.23% |
| 2023-09-21 | 59.99 | 60.46 | 59.07 | 59.30 | 58.68 | qfq | 347,153 | 20,739,280 | -1.07% |
| 2023-09-20 | 61.43 | 61.52 | 59.60 | 59.94 | 59.31 | qfq | 401,164 | 24,239,239 | -1.74% |
| 2023-09-19 | 61.61 | 62.48 | 60.70 | 61.00 | 60.36 | qfq | 634,727 | 38,993,599 | -0.18% |
| 2023-09-18 | 59.75 | 61.61 | 58.00 | 61.11 | 60.47 | qfq | 1,042,377 | 63,296,017 | 3.07% |
| 2023-09-15 | 57.25 | 60.40 | 57.03 | 59.29 | 58.67 | qfq | 741,628 | 43,814,255 | 3.96% |
| 2023-09-14 | 57.75 | 58.15 | 56.70 | 57.03 | 56.43 | qfq | 234,409 | 13,390,082 | -1.28% |
| 2023-09-13 | 58.30 | 58.82 | 56.84 | 57.77 | 57.16 | qfq | 402,138 | 23,201,658 | -0.69% |
| 2023-09-12 | 57.97 | 58.69 | 57.43 | 58.17 | 57.56 | qfq | 319,390 | 18,587,078 | -0.05% |
| 2023-09-11 | 56.37 | 58.67 | 55.78 | 58.20 | 57.59 | qfq | 558,112 | 32,223,874 | 3.01% |
| 2023-09-08 | 57.50 | 57.68 | 56.28 | 56.50 | 55.91 | qfq | 341,838 | 19,447,069 | -1.74% |
| 2023-09-07 | 58.81 | 58.81 | 57.41 | 57.50 | 56.90 | qfq | 330,595 | 19,108,805 | -2.54% |
| 2023-09-06 | 59.70 | 59.81 | 58.30 | 59.00 | 58.38 | qfq | 449,367 | 26,514,233 | -1.12% |
| 2023-09-05 | 58.50 | 60.85 | 58.50 | 59.67 | 59.04 | qfq | 652,616 | 39,003,488 | 0.71% |
| 2023-09-04 | 59.88 | 60.59 | 58.22 | 59.25 | 58.63 | qfq | 492,195 | 29,088,021 | -1.05% |
| 2023-09-01 | 60.73 | 60.75 | 59.51 | 59.88 | 59.25 | qfq | 401,403 | 24,072,698 | -1.43% |
| 2023-08-31 | 61.42 | 61.42 | 57.24 | 60.75 | 60.11 | qfq | 763,357 | 46,004,350 | -0.38% |
| 2023-08-30 | 59.70 | 61.14 | 59.18 | 60.98 | 60.34 | qfq | 698,247 | 42,209,007 | 1.97% |
| 2023-08-29 | 56.90 | 60.73 | 56.50 | 59.80 | 59.17 | qfq | 1,241,196 | 73,434,380 | 4.77% |
| 2023-08-28 | 61.88 | 61.88 | 56.70 | 57.08 | 56.48 | qfq | 507,979 | 29,405,114 | 0.81% |
| 2023-08-25 | 56.31 | 57.12 | 55.40 | 56.62 | 56.03 | qfq | 394,395 | 22,259,602 | -0.14% |
| 2023-08-24 | 53.80 | 57.24 | 53.80 | 56.70 | 56.11 | qfq | 436,258 | 24,517,646 | 3.07% |
| 2023-08-23 | 56.61 | 57.05 | 55.00 | 55.01 | 54.43 | qfq | 383,400 | 21,264,041 | -3.15% |
| 2023-08-22 | 58.10 | 58.11 | 54.83 | 56.80 | 56.20 | qfq | 432,175 | 24,277,425 | -0.98% |
| 2023-08-21 | 57.35 | 58.74 | 57.27 | 57.36 | 56.76 | qfq | 215,965 | 12,473,940 | -1.29% |
| 2023-08-18 | 59.00 | 60.43 | 58.10 | 58.11 | 57.50 | qfq | 448,038 | 26,255,641 | -2.83% |
| 2023-08-17 | 59.74 | 60.60 | 58.48 | 59.80 | 59.17 | qfq | 405,378 | 24,029,922 | -0.48% |
| 2023-08-16 | 60.51 | 61.80 | 60.00 | 60.09 | 59.46 | qfq | 655,618 | 39,908,430 | 0.13% |
| 2023-08-15 | 59.34 | 60.77 | 57.78 | 60.01 | 59.38 | qfq | 837,738 | 49,913,067 | 1.13% |
| 2023-08-14 | 58.00 | 59.98 | 56.30 | 59.34 | 58.72 | qfq | 1,315,779 | 76,509,826 | -3.31% |
| 2023-08-11 | 61.83 | 63.05 | 60.80 | 61.37 | 60.73 | qfq | 809,059 | 50,376,185 | -0.34% |
| 2023-08-10 | 61.40 | 61.95 | 60.51 | 61.58 | 60.93 | qfq | 837,349 | 51,399,111 | 0.13% |
| 2023-08-09 | 57.92 | 62.49 | 57.39 | 61.50 | 60.86 | qfq | 2,212,978 | 134,838,250 | 6.42% |
| 2023-08-08 | 57.58 | 58.68 | 56.54 | 57.79 | 57.18 | qfq | 940,290 | 54,302,197 | 0.77% |
| 2023-08-07 | 59.14 | 59.22 | 56.31 | 57.35 | 56.75 | qfq | 1,517,596 | 87,174,662 | -3.01% |
| 2023-08-04 | 60.91 | 60.91 | 58.53 | 59.13 | 58.51 | qfq | 1,722,010 | 101,669,831 | -3.05% |
| 2023-08-03 | 56.61 | 60.99 | 56.28 | 60.99 | 60.35 | qfq | 2,288,277 | 134,922,196 | 8.50% |
| 2023-08-02 | 57.86 | 57.86 | 56.20 | 56.21 | 55.62 | qfq | 626,704 | 35,560,879 | -3.10% |
| 2023-08-01 | 58.30 | 61.28 | 57.19 | 58.01 | 57.40 | qfq | 1,377,134 | 81,431,377 | -0.67% |
| 2023-07-31 | 57.78 | 59.70 | 57.28 | 58.40 | 57.79 | qfq | 1,005,498 | 58,854,038 | 0.97% |
| 2023-07-28 | 57.15 | 57.93 | 56.20 | 57.84 | 57.23 | qfq | 607,912 | 34,829,562 | 1.88% |
| 2023-07-27 | 58.12 | 58.12 | 56.43 | 56.77 | 56.18 | qfq | 566,623 | 32,293,111 | -2.00% |
| 2023-07-26 | 56.22 | 58.88 | 56.21 | 57.93 | 57.32 | qfq | 558,999 | 32,288,954 | 2.03% |
| 2023-07-25 | 57.79 | 58.29 | 55.93 | 56.78 | 56.19 | qfq | 594,628 | 33,581,974 | -0.56% |
| 2023-07-24 | 56.54 | 58.70 | 56.40 | 57.10 | 56.50 | qfq | 468,050 | 26,823,650 | 0.71% |
| 2023-07-21 | 54.00 | 58.58 | 53.13 | 56.70 | 56.11 | qfq | 1,185,868 | 67,053,529 | 5.33% |
| 2023-07-20 | 53.90 | 55.13 | 53.42 | 53.83 | 53.27 | qfq | 540,538 | 29,331,746 | 0.50% |
| 2023-07-19 | 56.89 | 56.89 | 53.38 | 53.56 | 53.00 | qfq | 656,716 | 35,957,966 | -5.19% |
| 2023-07-18 | 57.52 | 58.24 | 56.22 | 56.49 | 55.90 | qfq | 558,259 | 31,767,373 | -2.87% |