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
京仪装备688652.SH
最近收盘价153.392026-07-17
最近交易日2026-07-17
成交量（股）7,454,470
成交额（元）1,194,237,834
日线记录636
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | 2025-08-19 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 636 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 | 162.88 | 167.81 | 152.95 | 153.39 | 153.39 | qfq | 7,454,470 | 1,194,237,834 | -7.21% |
| 2026-07-16 | 170.00 | 177.00 | 163.29 | 165.30 | 165.30 | qfq | 6,270,965 | 1,066,117,555 | -6.61% |
| 2026-07-15 | 194.66 | 197.87 | 175.05 | 177.00 | 177.00 | qfq | 7,525,471 | 1,376,867,982 | -7.25% |
| 2026-07-14 | 190.61 | 196.60 | 180.10 | 190.84 | 190.84 | qfq | 7,835,629 | 1,487,052,505 | -0.03% |
| 2026-07-13 | 196.66 | 212.00 | 189.00 | 190.90 | 190.90 | qfq | 8,549,558 | 1,709,372,137 | -8.22% |
| 2026-07-10 | 225.00 | 233.87 | 205.21 | 208.00 | 208.00 | qfq | 11,608,384 | 2,568,279,068 | -9.78% |
| 2026-07-09 | 233.00 | 235.00 | 211.95 | 230.55 | 230.55 | qfq | 12,965,131 | 2,862,641,702 | 3.15% |
| 2026-07-08 | 213.35 | 233.56 | 200.38 | 223.51 | 223.51 | qfq | 13,527,907 | 2,933,603,003 | 3.72% |
| 2026-07-07 | 196.71 | 218.61 | 195.11 | 215.50 | 215.50 | qfq | 11,098,178 | 2,334,043,696 | 6.27% |
| 2026-07-06 | 197.00 | 208.03 | 185.01 | 202.79 | 202.79 | qfq | 13,916,476 | 2,781,558,297 | 4.81% |
| 2026-07-03 | 191.76 | 198.56 | 183.01 | 193.49 | 193.49 | qfq | 9,564,816 | 1,848,217,360 | -1.71% |
| 2026-07-02 | 200.90 | 214.90 | 192.58 | 196.86 | 196.86 | qfq | 15,665,523 | 3,200,429,827 | -12.51% |
| 2026-07-01 | 214.20 | 240.20 | 201.52 | 225.00 | 225.00 | qfq | 17,035,977 | 3,799,498,906 | 12.40% |
| 2026-06-30 | 193.00 | 206.88 | 192.51 | 200.17 | 200.17 | qfq | 9,890,421 | 1,977,512,858 | 2.12% |
| 2026-06-29 | 179.00 | 197.77 | 178.00 | 196.01 | 196.01 | qfq | 11,868,017 | 2,234,500,909 | 15.06% |
| 2026-06-26 | 162.00 | 176.00 | 161.71 | 170.36 | 170.36 | qfq | 8,404,239 | 1,429,142,030 | 4.15% |
| 2026-06-25 | 164.70 | 167.91 | 159.36 | 163.57 | 163.57 | qfq | 8,556,213 | 1,395,390,150 | 1.34% |
| 2026-06-24 | 149.53 | 162.77 | 148.00 | 161.40 | 161.40 | qfq | 8,966,542 | 1,407,796,123 | 6.25% |
| 2026-06-23 | 150.11 | 156.97 | 147.00 | 151.90 | 151.90 | qfq | 7,030,869 | 1,070,178,810 | -0.06% |
| 2026-06-22 | 154.42 | 158.08 | 146.21 | 151.99 | 151.99 | qfq | 7,434,832 | 1,127,326,267 | -1.50% |
| 2026-06-18 | 157.00 | 158.98 | 152.10 | 154.30 | 154.30 | qfq | 8,892,093 | 1,368,769,255 | -2.14% |
| 2026-06-17 | 149.00 | 157.68 | 144.07 | 157.68 | 157.68 | qfq | 9,079,341 | 1,361,056,789 | 5.11% |
| 2026-06-16 | 146.96 | 152.99 | 141.54 | 150.01 | 150.01 | qfq | 9,147,974 | 1,339,258,170 | 4.90% |
| 2026-06-15 | 136.47 | 143.54 | 132.52 | 143.00 | 143.00 | qfq | 6,500,924 | 913,925,983 | 5.78% |
| 2026-06-12 | 144.00 | 146.62 | 134.18 | 135.18 | 135.18 | qfq | 9,690,923 | 1,360,549,253 | -1.29% |
| 2026-06-11 | 134.06 | 138.80 | 132.66 | 136.95 | 136.95 | qfq | 6,817,090 | 927,673,378 | 1.29% |
| 2026-06-10 | 128.18 | 136.75 | 128.18 | 135.20 | 135.20 | qfq | 8,040,976 | 1,076,545,527 | 3.32% |
| 2026-06-09 | 125.44 | 132.97 | 123.80 | 130.86 | 130.86 | qfq | 4,846,434 | 621,928,930 | 6.05% |
| 2026-06-08 | 123.00 | 129.57 | 121.05 | 123.40 | 123.40 | qfq | 4,448,233 | 557,045,589 | -3.80% |
| 2026-06-05 | 130.30 | 133.25 | 127.50 | 128.27 | 128.27 | qfq | 5,541,865 | 721,003,432 | -3.61% |
| 2026-06-04 | 129.84 | 135.52 | 128.02 | 133.07 | 133.07 | qfq | 5,922,385 | 786,864,185 | 1.11% |
| 2026-06-03 | 132.00 | 134.82 | 129.58 | 131.61 | 131.61 | qfq | 6,045,978 | 799,808,102 | 0.66% |
| 2026-06-02 | 131.56 | 133.80 | 126.52 | 130.75 | 130.75 | qfq | 5,634,417 | 734,617,205 | -0.04% |
| 2026-06-01 | 135.87 | 136.88 | 129.87 | 130.80 | 130.80 | qfq | 5,459,369 | 726,078,113 | -3.49% |
| 2026-05-29 | 145.30 | 145.90 | 134.30 | 135.53 | 135.53 | qfq | 6,877,553 | 947,476,214 | -6.21% |
| 2026-05-28 | 143.97 | 145.90 | 141.36 | 144.50 | 144.50 | qfq | 5,141,182 | 741,499,331 | -0.29% |
| 2026-05-27 | 151.60 | 152.00 | 142.81 | 144.92 | 144.92 | qfq | 6,781,628 | 998,977,955 | -3.26% |
| 2026-05-26 | 154.00 | 154.00 | 145.50 | 149.80 | 149.80 | qfq | 6,498,422 | 971,521,335 | -3.04% |
| 2026-05-25 | 154.84 | 164.30 | 151.60 | 154.50 | 154.50 | qfq | 9,553,893 | 1,493,339,145 | 0.46% |
| 2026-05-22 | 157.00 | 159.00 | 151.00 | 153.80 | 153.80 | qfq | 8,386,653 | 1,295,077,482 | -2.04% |
| 2026-05-21 | 172.00 | 176.66 | 154.00 | 157.00 | 157.00 | qfq | 12,420,901 | 2,054,758,271 | -8.36% |
| 2026-05-20 | 169.00 | 175.69 | 161.80 | 171.33 | 171.33 | qfq | 9,147,170 | 1,540,931,568 | 3.03% |
| 2026-05-19 | 158.09 | 170.00 | 156.00 | 166.29 | 166.29 | qfq | 9,154,526 | 1,504,254,909 | 4.70% |
| 2026-05-18 | 161.70 | 174.00 | 156.80 | 158.83 | 158.83 | qfq | 11,221,388 | 1,845,321,982 | -0.07% |
| 2026-05-15 | 149.71 | 170.00 | 148.05 | 158.94 | 158.94 | qfq | 10,902,764 | 1,724,985,321 | 6.10% |
| 2026-05-14 | 150.00 | 155.99 | 145.05 | 149.80 | 149.80 | qfq | 7,366,863 | 1,119,699,329 | -1.45% |
| 2026-05-13 | 139.80 | 159.95 | 136.80 | 152.00 | 152.00 | qfq | 8,673,652 | 1,294,371,930 | 7.00% |
| 2026-05-12 | 138.62 | 143.67 | 134.78 | 142.06 | 142.06 | qfq | 8,185,656 | 1,145,180,443 | 2.40% |
| 2026-05-11 | 128.00 | 144.21 | 125.23 | 138.73 | 138.73 | qfq | 11,710,628 | 1,579,490,462 | 10.28% |
| 2026-05-08 | 124.00 | 127.27 | 123.02 | 125.80 | 125.80 | qfq | 5,286,325 | 660,452,096 | 0.80% |
| 2026-05-07 | 121.80 | 126.68 | 120.12 | 124.80 | 124.80 | qfq | 6,495,747 | 803,483,645 | 2.71% |
| 2026-05-06 | 124.00 | 127.49 | 119.11 | 121.51 | 121.51 | qfq | 6,758,016 | 832,214,620 | 0.59% |
| 2026-04-30 | 116.95 | 123.77 | 115.06 | 120.80 | 120.80 | qfq | 6,098,207 | 734,471,537 | 3.42% |
| 2026-04-29 | 113.22 | 117.00 | 111.01 | 116.80 | 116.80 | qfq | 4,685,410 | 538,838,254 | 2.21% |
| 2026-04-28 | 115.42 | 117.89 | 111.68 | 114.28 | 114.28 | qfq | 5,599,777 | 646,062,145 | 0.25% |
| 2026-04-27 | 109.89 | 116.57 | 108.51 | 114.00 | 114.00 | qfq | 7,270,998 | 826,309,528 | 4.87% |
| 2026-04-24 | 106.30 | 110.40 | 105.18 | 108.71 | 108.71 | qfq | 4,001,405 | 433,219,293 | 2.40% |
| 2026-04-23 | 110.99 | 111.60 | 104.96 | 106.16 | 106.16 | qfq | 4,130,624 | 442,608,984 | -3.74% |
| 2026-04-22 | 108.86 | 110.50 | 107.40 | 110.28 | 110.28 | qfq | 3,633,611 | 397,213,852 | 1.31% |
| 2026-04-21 | 106.52 | 109.93 | 104.80 | 108.85 | 108.85 | qfq | 4,529,358 | 488,595,757 | 0.79% |
| 2026-04-20 | 107.88 | 109.33 | 105.21 | 108.00 | 108.00 | qfq | 3,744,222 | 403,331,123 | 0.09% |
| 2026-04-17 | 106.91 | 108.75 | 105.31 | 107.90 | 107.90 | qfq | 4,580,405 | 490,377,491 | 0.46% |
| 2026-04-16 | 106.64 | 107.90 | 105.23 | 107.41 | 107.41 | qfq | 3,304,915 | 353,183,514 | 0.84% |
| 2026-04-15 | 108.30 | 111.00 | 106.23 | 106.51 | 106.51 | qfq | 3,575,030 | 388,217,853 | -1.54% |
| 2026-04-14 | 101.00 | 111.43 | 100.95 | 108.18 | 108.18 | qfq | 6,087,088 | 650,459,914 | 8.02% |
| 2026-04-13 | 100.28 | 103.50 | 99.60 | 100.15 | 100.15 | qfq | 3,124,353 | 314,972,046 | -2.51% |
| 2026-04-10 | 104.34 | 106.21 | 102.67 | 102.73 | 102.73 | qfq | 2,147,924 | 223,551,738 | -0.07% |
| 2026-04-09 | 101.50 | 105.19 | 101.00 | 102.80 | 102.80 | qfq | 2,713,893 | 280,561,310 | -0.11% |
| 2026-04-08 | 98.00 | 103.16 | 98.00 | 102.91 | 102.91 | qfq | 4,027,688 | 406,868,405 | 8.68% |
| 2026-04-07 | 94.31 | 95.65 | 93.40 | 94.69 | 94.69 | qfq | 2,051,652 | 194,108,956 | 1.33% |
| 2026-04-03 | 96.00 | 96.48 | 93.31 | 93.45 | 93.45 | qfq | 2,043,534 | 193,994,021 | -2.45% |
| 2026-04-02 | 101.00 | 101.79 | 94.67 | 95.80 | 95.80 | qfq | 3,768,667 | 364,539,828 | -5.92% |
| 2026-04-01 | 102.97 | 103.65 | 100.78 | 101.83 | 101.83 | qfq | 1,898,383 | 193,491,103 | 1.90% |
| 2026-03-31 | 104.00 | 104.56 | 99.33 | 99.93 | 99.93 | qfq | 2,984,429 | 301,983,068 | -4.10% |
| 2026-03-30 | 100.68 | 105.68 | 100.01 | 104.20 | 104.20 | qfq | 3,371,553 | 348,552,562 | 1.68% |
| 2026-03-27 | 97.00 | 103.22 | 97.00 | 102.48 | 102.48 | qfq | 2,866,346 | 290,711,405 | 2.95% |
| 2026-03-26 | 101.94 | 102.20 | 98.97 | 99.54 | 99.54 | qfq | 1,726,840 | 173,176,574 | -3.06% |
| 2026-03-25 | 101.90 | 105.11 | 101.66 | 102.68 | 102.68 | qfq | 2,439,871 | 251,862,778 | 1.54% |
| 2026-03-24 | 99.88 | 101.50 | 96.71 | 101.12 | 101.12 | qfq | 2,739,900 | 272,032,305 | 3.32% |
| 2026-03-23 | 100.00 | 101.83 | 96.50 | 97.87 | 97.87 | qfq | 3,986,759 | 394,641,632 | -4.01% |
| 2026-03-20 | 103.61 | 105.96 | 101.96 | 101.96 | 101.96 | qfq | 2,941,039 | 306,390,716 | -1.24% |
| 2026-03-19 | 105.60 | 107.27 | 102.00 | 103.24 | 103.24 | qfq | 3,161,294 | 329,995,821 | -4.55% |
| 2026-03-18 | 107.00 | 109.00 | 106.10 | 108.16 | 108.16 | qfq | 2,030,398 | 218,661,053 | 1.71% |
| 2026-03-17 | 111.01 | 111.48 | 106.00 | 106.34 | 106.34 | qfq | 3,327,056 | 361,648,195 | -4.63% |
| 2026-03-16 | 109.24 | 112.58 | 105.73 | 111.50 | 111.50 | qfq | 3,924,224 | 429,071,169 | 1.64% |
| 2026-03-13 | 110.01 | 112.58 | 107.70 | 109.70 | 109.70 | qfq | 3,308,842 | 364,203,454 | -1.88% |
| 2026-03-12 | 108.04 | 111.80 | 106.33 | 111.80 | 111.80 | qfq | 3,556,668 | 388,358,196 | 2.84% |
| 2026-03-11 | 110.00 | 110.68 | 107.08 | 108.71 | 108.71 | qfq | 3,920,257 | 426,616,533 | -1.08% |
| 2026-03-10 | 109.00 | 111.30 | 107.10 | 109.90 | 109.90 | qfq | 4,169,639 | 455,852,753 | 3.12% |
| 2026-03-09 | 105.00 | 107.93 | 100.80 | 106.57 | 106.57 | qfq | 5,999,728 | 622,093,908 | -3.39% |
| 2026-03-06 | 109.00 | 111.02 | 107.43 | 110.31 | 110.31 | qfq | 3,300,799 | 360,848,405 | 0.28% |
| 2026-03-05 | 114.00 | 114.00 | 106.12 | 110.00 | 110.00 | qfq | 6,913,445 | 759,104,762 | -0.90% |
| 2026-03-04 | 113.52 | 114.50 | 108.89 | 111.00 | 111.00 | qfq | 4,513,697 | 503,293,565 | -2.63% |
| 2026-03-03 | 122.40 | 122.90 | 112.30 | 114.00 | 114.00 | qfq | 6,010,824 | 700,939,132 | -6.31% |
| 2026-03-02 | 122.00 | 125.94 | 119.00 | 121.68 | 121.68 | qfq | 7,051,232 | 862,800,411 | -3.66% |
| 2026-02-27 | 129.25 | 129.25 | 123.77 | 126.30 | 126.30 | qfq | 7,329,240 | 923,400,387 | -4.67% |
| 2026-02-26 | 126.00 | 142.43 | 122.20 | 132.49 | 132.49 | qfq | 10,306,818 | 1,350,342,225 | 4.75% |
| 2026-02-25 | 122.94 | 128.28 | 119.80 | 126.48 | 126.48 | qfq | 6,254,263 | 781,619,591 | 2.71% |
| 2026-02-24 | 124.99 | 126.26 | 118.80 | 123.14 | 123.14 | qfq | 4,982,274 | 612,199,442 | -1.09% |
| 2026-02-13 | 118.07 | 128.75 | 117.18 | 124.50 | 124.50 | qfq | 8,690,601 | 1,086,873,185 | 4.62% |
| 2026-02-12 | 120.82 | 122.96 | 117.88 | 119.00 | 119.00 | qfq | 3,924,933 | 470,036,245 | -1.69% |
| 2026-02-11 | 123.50 | 124.00 | 119.71 | 121.04 | 121.04 | qfq | 3,788,713 | 460,309,633 | -3.25% |
| 2026-02-10 | 120.50 | 125.83 | 118.02 | 125.11 | 125.11 | qfq | 5,922,810 | 728,181,043 | 3.18% |
| 2026-02-09 | 120.02 | 121.85 | 117.53 | 121.25 | 121.25 | qfq | 4,773,180 | 574,474,610 | 3.27% |
| 2026-02-06 | 118.77 | 124.00 | 117.33 | 117.41 | 117.41 | qfq | 4,774,676 | 574,035,821 | -2.12% |
| 2026-02-05 | 115.11 | 122.49 | 113.87 | 119.95 | 119.95 | qfq | 5,524,212 | 651,731,147 | 0.03% |
| 2026-02-04 | 116.35 | 120.00 | 115.01 | 119.92 | 119.92 | qfq | 4,936,764 | 582,592,175 | 2.71% |
| 2026-02-03 | 117.00 | 117.60 | 114.10 | 116.76 | 116.76 | qfq | 4,486,086 | 521,066,547 | 1.93% |
| 2026-02-02 | 117.38 | 120.45 | 114.00 | 114.55 | 114.55 | qfq | 4,203,735 | 489,924,945 | -2.39% |
| 2026-01-30 | 114.89 | 118.99 | 113.00 | 117.35 | 117.35 | qfq | 4,731,585 | 551,453,554 | 2.22% |
| 2026-01-29 | 125.00 | 126.56 | 114.56 | 114.80 | 114.80 | qfq | 7,570,209 | 903,676,702 | -9.95% |
| 2026-01-28 | 124.60 | 129.50 | 122.18 | 127.48 | 127.48 | qfq | 5,611,209 | 702,627,515 | 1.76% |
| 2026-01-27 | 118.65 | 125.94 | 117.69 | 125.28 | 125.28 | qfq | 6,207,923 | 761,524,122 | 5.70% |
| 2026-01-26 | 123.62 | 123.94 | 117.55 | 118.52 | 118.52 | qfq | 6,133,072 | 733,561,879 | -4.95% |
| 2026-01-23 | 124.88 | 125.50 | 120.20 | 124.69 | 124.69 | qfq | 5,807,194 | 712,875,892 | -0.46% |
| 2026-01-22 | 135.00 | 135.20 | 123.79 | 125.26 | 125.26 | qfq | 7,513,251 | 952,278,057 | -5.66% |
| 2026-01-21 | 129.35 | 136.50 | 126.50 | 132.77 | 132.77 | qfq | 8,487,459 | 1,109,500,020 | 2.60% |
| 2026-01-20 | 130.00 | 133.49 | 127.01 | 129.41 | 129.41 | qfq | 5,684,637 | 736,748,773 | -1.35% |
| 2026-01-19 | 134.00 | 139.45 | 130.50 | 131.18 | 131.18 | qfq | 6,304,932 | 843,580,480 | 0.68% |
| 2026-01-16 | 127.09 | 135.00 | 124.50 | 130.30 | 130.30 | qfq | 7,369,567 | 965,303,681 | 3.42% |
| 2026-01-15 | 113.50 | 126.06 | 112.01 | 125.99 | 125.99 | qfq | 6,237,555 | 750,794,275 | 9.39% |
| 2026-01-14 | 113.12 | 118.80 | 111.33 | 115.18 | 115.18 | qfq | 6,433,774 | 741,659,015 | 2.09% |
| 2026-01-13 | 119.99 | 123.00 | 111.00 | 112.82 | 112.82 | qfq | 6,425,777 | 739,893,041 | -6.75% |
| 2026-01-12 | 115.01 | 122.80 | 112.76 | 120.99 | 120.99 | qfq | 6,761,487 | 799,932,181 | 5.84% |
| 2026-01-09 | 111.64 | 116.66 | 110.97 | 114.31 | 114.31 | qfq | 4,964,756 | 564,707,603 | 0.94% |
| 2026-01-08 | 112.45 | 116.66 | 111.80 | 113.24 | 113.24 | qfq | 5,251,010 | 596,140,211 | -1.53% |
| 2026-01-07 | 110.85 | 115.70 | 108.95 | 115.00 | 115.00 | qfq | 8,918,259 | 1,001,045,236 | 7.36% |
| 2026-01-06 | 103.31 | 113.66 | 103.00 | 107.12 | 107.12 | qfq | 7,881,407 | 859,228,440 | 3.70% |
| 2026-01-05 | 99.50 | 103.60 | 99.16 | 103.30 | 103.30 | qfq | 5,703,911 | 580,568,647 | 5.08% |
| 2025-12-31 | 101.88 | 103.69 | 98.24 | 98.31 | 98.31 | qfq | 5,314,583 | 533,904,342 | -0.19% |
| 2025-12-30 | 98.38 | 102.19 | 98.30 | 98.50 | 98.50 | qfq | 3,482,977 | 347,367,383 | 0.27% |
| 2025-12-29 | 102.60 | 102.81 | 96.66 | 98.23 | 98.23 | qfq | 5,532,724 | 551,065,875 | -4.50% |
| 2025-12-26 | 104.33 | 106.88 | 102.56 | 102.86 | 102.86 | qfq | 3,918,541 | 408,675,814 | -3.16% |
| 2025-12-25 | 105.00 | 107.70 | 103.03 | 106.22 | 106.22 | qfq | 4,393,093 | 463,192,780 | 0.31% |
| 2025-12-24 | 108.00 | 108.00 | 103.01 | 105.89 | 105.89 | qfq | 4,924,814 | 517,463,496 | -0.36% |
| 2025-12-23 | 107.25 | 109.87 | 105.05 | 106.27 | 106.27 | qfq | 5,388,244 | 577,192,534 | -1.24% |
| 2025-12-22 | 100.54 | 111.90 | 99.99 | 107.60 | 107.60 | qfq | 6,851,939 | 732,752,872 | 7.06% |
| 2025-12-19 | 102.00 | 103.34 | 99.31 | 100.50 | 100.50 | qfq | 2,798,147 | 283,864,675 | -1.29% |
| 2025-12-18 | 104.00 | 107.08 | 101.41 | 101.81 | 101.81 | qfq | 3,732,809 | 386,449,843 | -3.41% |
| 2025-12-17 | 101.45 | 105.80 | 99.01 | 105.40 | 105.40 | qfq | 4,887,351 | 500,264,057 | 2.36% |
| 2025-12-16 | 100.80 | 106.50 | 98.89 | 102.97 | 102.97 | qfq | 5,808,457 | 598,433,697 | 1.54% |
| 2025-12-15 | 103.84 | 106.96 | 100.88 | 101.41 | 101.41 | qfq | 4,330,986 | 445,628,110 | -4.15% |
| 2025-12-12 | 98.00 | 105.80 | 94.69 | 105.80 | 105.80 | qfq | 6,648,310 | 669,538,116 | 7.30% |
| 2025-12-11 | 96.99 | 100.88 | 96.99 | 98.60 | 98.60 | qfq | 4,910,781 | 486,645,904 | 1.64% |
| 2025-12-10 | 97.50 | 98.38 | 95.05 | 97.01 | 97.01 | qfq | 3,678,626 | 355,388,723 | -0.84% |
| 2025-12-09 | 97.80 | 100.55 | 96.78 | 97.83 | 97.83 | qfq | 3,923,917 | 385,572,240 | -2.01% |
| 2025-12-08 | 97.32 | 101.85 | 95.59 | 99.84 | 99.84 | qfq | 4,601,214 | 455,829,195 | 1.59% |
| 2025-12-05 | 96.52 | 98.48 | 95.50 | 98.28 | 98.28 | qfq | 3,938,269 | 382,664,675 | 0.43% |
| 2025-12-04 | 93.05 | 100.60 | 90.25 | 97.86 | 97.86 | qfq | 5,877,858 | 564,204,670 | 5.46% |
| 2025-12-03 | 90.54 | 96.66 | 89.71 | 92.79 | 92.79 | qfq | 5,366,890 | 499,075,844 | 3.00% |
| 2025-12-02 | 91.30 | 91.72 | 89.40 | 90.09 | 90.09 | qfq | 2,469,527 | 222,922,287 | -1.34% |
| 2025-12-01 | 94.36 | 94.53 | 90.33 | 91.31 | 91.31 | qfq | 6,428,930 | 590,413,838 | -4.20% |
| 2025-11-28 | 87.05 | 97.50 | 87.05 | 95.31 | 95.31 | qfq | 7,630,050 | 722,273,607 | 8.18% |
| 2025-11-27 | 89.19 | 92.18 | 88.03 | 88.10 | 88.10 | qfq | 3,729,250 | 336,372,793 | -2.11% |
| 2025-11-26 | 88.50 | 92.98 | 86.66 | 90.00 | 90.00 | qfq | 4,847,654 | 439,883,223 | 0.55% |
| 2025-11-25 | 88.80 | 91.97 | 88.00 | 89.51 | 89.51 | qfq | 4,555,132 | 409,684,499 | 2.18% |
| 2025-11-24 | 89.85 | 89.99 | 85.61 | 87.60 | 87.60 | qfq | 4,279,964 | 375,210,017 | -1.20% |
| 2025-11-21 | 91.00 | 93.88 | 88.07 | 88.66 | 88.66 | qfq | 4,338,142 | 391,663,675 | -5.71% |
| 2025-11-20 | 97.50 | 97.65 | 91.20 | 94.03 | 94.03 | qfq | 4,741,893 | 445,059,329 | -1.85% |
| 2025-11-19 | 97.52 | 99.88 | 95.53 | 95.80 | 95.80 | qfq | 4,728,195 | 459,674,597 | -2.60% |
| 2025-11-18 | 91.20 | 103.50 | 90.06 | 98.36 | 98.36 | qfq | 10,621,273 | 1,046,465,491 | 7.85% |
| 2025-11-17 | 96.00 | 97.89 | 90.70 | 91.20 | 91.20 | qfq | 5,820,678 | 540,062,338 | -5.06% |
| 2025-11-14 | 97.91 | 98.79 | 92.80 | 96.06 | 96.06 | qfq | 5,417,381 | 519,704,007 | -2.18% |
| 2025-11-13 | 100.00 | 105.20 | 97.50 | 98.20 | 98.20 | qfq | 5,979,655 | 597,396,540 | -2.34% |
| 2025-11-12 | 98.70 | 104.39 | 98.00 | 100.55 | 100.55 | qfq | 6,543,219 | 661,560,013 | -1.90% |
| 2025-11-11 | 104.50 | 112.00 | 100.13 | 102.50 | 102.50 | qfq | 9,462,260 | 991,115,980 | -3.12% |
| 2025-11-10 | 96.71 | 108.86 | 96.71 | 105.80 | 105.80 | qfq | 13,240,932 | 1,362,377,158 | 12.37% |
| 2025-11-07 | 91.08 | 96.88 | 89.49 | 94.15 | 94.15 | qfq | 7,847,927 | 737,274,380 | 1.35% |
| 2025-11-06 | 88.19 | 95.38 | 87.70 | 92.90 | 92.90 | qfq | 8,104,837 | 745,341,619 | 5.80% |
| 2025-11-05 | 85.50 | 89.23 | 84.01 | 87.81 | 87.81 | qfq | 4,112,872 | 355,416,777 | 0.01% |
| 2025-11-04 | 85.00 | 88.50 | 84.01 | 87.80 | 87.80 | qfq | 6,064,738 | 525,471,238 | 3.91% |
| 2025-11-03 | 86.04 | 86.90 | 80.90 | 84.50 | 84.50 | qfq | 6,683,381 | 557,931,810 | -2.76% |
| 2025-10-31 | 91.02 | 94.55 | 86.38 | 86.90 | 86.90 | qfq | 6,718,826 | 598,787,223 | -6.07% |
| 2025-10-30 | 91.62 | 95.01 | 89.85 | 92.52 | 92.52 | qfq | 4,896,390 | 454,731,267 | -1.94% |
| 2025-10-29 | 95.20 | 97.53 | 91.68 | 94.35 | 94.35 | qfq | 5,351,526 | 501,469,731 | -1.30% |
| 2025-10-28 | 93.20 | 98.50 | 92.10 | 95.59 | 95.59 | qfq | 6,595,943 | 633,566,174 | 1.73% |
| 2025-10-27 | 92.00 | 94.91 | 90.53 | 93.96 | 93.96 | qfq | 8,743,319 | 811,669,337 | 3.30% |
| 2025-10-24 | 85.20 | 91.88 | 84.45 | 90.96 | 90.96 | qfq | 6,838,939 | 609,479,248 | 8.03% |
| 2025-10-23 | 86.22 | 86.72 | 82.88 | 84.20 | 84.20 | qfq | 5,108,773 | 430,720,291 | -3.33% |
| 2025-10-22 | 87.12 | 88.45 | 84.88 | 87.10 | 87.10 | qfq | 4,556,994 | 393,388,637 | -1.02% |
| 2025-10-21 | 86.71 | 88.88 | 85.53 | 88.00 | 88.00 | qfq | 3,954,123 | 345,469,981 | 2.10% |
| 2025-10-20 | 88.20 | 89.39 | 84.58 | 86.19 | 86.19 | qfq | 4,600,713 | 399,437,386 | -0.66% |
| 2025-10-17 | 90.13 | 92.10 | 86.53 | 86.76 | 86.76 | qfq | 4,389,503 | 387,174,574 | -3.88% |
| 2025-10-16 | 91.28 | 94.32 | 90.00 | 90.26 | 90.26 | qfq | 5,507,505 | 506,713,631 | -1.46% |
| 2025-10-15 | 89.78 | 92.28 | 88.02 | 91.60 | 91.60 | qfq | 4,289,527 | 387,775,950 | 2.00% |
| 2025-10-14 | 99.77 | 100.75 | 88.50 | 89.80 | 89.80 | qfq | 8,503,918 | 790,895,781 | -8.57% |
| 2025-10-13 | 91.00 | 99.87 | 91.00 | 98.22 | 98.22 | qfq | 6,549,855 | 636,877,228 | 1.41% |
| 2025-10-10 | 98.00 | 99.00 | 95.10 | 96.85 | 96.85 | qfq | 7,671,266 | 741,873,505 | -2.50% |
| 2025-10-09 | 103.83 | 108.00 | 97.30 | 99.33 | 99.33 | qfq | 9,513,117 | 973,467,374 | -1.48% |
| 2025-09-30 | 108.00 | 117.33 | 99.50 | 100.82 | 100.82 | qfq | 11,096,694 | 1,174,772,711 | -6.21% |
| 2025-09-29 | 99.00 | 107.49 | 96.66 | 107.49 | 107.49 | qfq | 8,374,805 | 859,150,373 | 9.18% |
| 2025-09-26 | 95.30 | 102.83 | 95.00 | 98.45 | 98.45 | qfq | 9,292,333 | 914,112,014 | 3.41% |
| 2025-09-25 | 94.00 | 99.95 | 92.00 | 95.20 | 95.20 | qfq | 10,179,176 | 965,478,198 | -2.57% |
| 2025-09-24 | 87.88 | 104.51 | 87.88 | 97.71 | 97.71 | qfq | 15,169,150 | 1,477,169,573 | 12.19% |
| 2025-09-23 | 86.00 | 89.00 | 82.02 | 87.09 | 87.09 | qfq | 9,453,695 | 807,743,573 | 6.43% |
| 2025-09-22 | 81.85 | 86.68 | 80.25 | 81.83 | 81.83 | qfq | 6,488,018 | 538,731,724 | -1.65% |
| 2025-09-19 | 81.60 | 86.77 | 79.00 | 83.20 | 83.20 | qfq | 8,423,354 | 701,228,571 | 4.40% |
| 2025-09-18 | 76.50 | 84.10 | 76.50 | 79.69 | 79.69 | qfq | 8,634,519 | 695,505,902 | 3.09% |
| 2025-09-17 | 74.17 | 79.33 | 73.51 | 77.30 | 77.30 | qfq | 5,346,803 | 410,995,871 | 4.30% |
| 2025-09-16 | 75.00 | 76.57 | 73.15 | 74.11 | 74.11 | qfq | 4,135,019 | 307,292,426 | -2.35% |
| 2025-09-15 | 75.47 | 78.33 | 74.00 | 75.89 | 75.89 | qfq | 4,940,531 | 376,139,070 | 1.20% |
| 2025-09-12 | 70.68 | 75.50 | 70.10 | 74.99 | 74.99 | qfq | 6,157,101 | 450,700,399 | 6.02% |
| 2025-09-11 | 69.02 | 72.17 | 68.68 | 70.73 | 70.73 | qfq | 4,240,409 | 299,605,802 | 1.76% |
| 2025-09-10 | 68.01 | 70.44 | 68.01 | 69.51 | 69.51 | qfq | 2,629,965 | 183,721,314 | 0.58% |
| 2025-09-09 | 72.50 | 72.85 | 68.13 | 69.11 | 69.11 | qfq | 5,894,830 | 414,889,573 | -7.77% |
| 2025-09-08 | 70.68 | 75.98 | 68.34 | 74.93 | 74.93 | qfq | 6,632,845 | 474,804,180 | 6.01% |
| 2025-09-05 | 68.48 | 71.30 | 68.00 | 70.68 | 70.68 | qfq | 3,243,406 | 225,587,435 | 3.18% |
| 2025-09-04 | 72.01 | 73.36 | 67.42 | 68.50 | 68.50 | qfq | 4,544,256 | 317,211,784 | -5.96% |
| 2025-09-03 | 71.71 | 74.40 | 70.88 | 72.84 | 72.84 | qfq | 3,982,806 | 289,978,783 | 1.82% |
| 2025-09-02 | 76.84 | 78.86 | 70.60 | 71.54 | 71.54 | qfq | 5,108,294 | 374,348,103 | -7.52% |
| 2025-09-01 | 73.01 | 78.88 | 72.00 | 77.36 | 77.36 | qfq | 6,205,596 | 474,613,004 | 4.31% |
| 2025-08-29 | 75.80 | 75.86 | 72.60 | 74.16 | 74.16 | qfq | 5,956,849 | 439,329,407 | -4.78% |
| 2025-08-28 | 73.91 | 79.00 | 72.80 | 77.88 | 77.88 | qfq | 7,158,985 | 546,605,436 | 6.15% |
| 2025-08-27 | 73.01 | 77.50 | 72.68 | 73.37 | 73.37 | qfq | 6,503,903 | 486,131,351 | -0.53% |
| 2025-08-26 | 76.20 | 76.49 | 72.88 | 73.76 | 73.76 | qfq | 7,208,056 | 534,851,953 | -5.54% |
| 2025-08-25 | 79.00 | 81.60 | 74.52 | 78.09 | 78.09 | qfq | 9,404,161 | 728,405,627 | -2.38% |
| 2025-08-22 | 68.10 | 83.00 | 68.05 | 79.99 | 79.99 | qfq | 10,680,300 | 809,019,752 | 14.39% |
| 2025-08-21 | 64.77 | 73.85 | 63.88 | 69.93 | 69.93 | qfq | 7,029,813 | 481,032,250 | 6.21% |
| 2025-08-20 | 63.89 | 66.63 | 61.92 | 65.84 | 65.84 | qfq | 4,468,313 | 286,587,824 | 4.36% |
| 2025-08-19 | 64.75 | 65.00 | 62.96 | 63.09 | 63.09 | qfq | 2,707,612 | 172,464,246 | -3.69% |
| 2025-08-18 | 63.70 | 66.25 | 63.04 | 65.51 | 65.39 | qfq | 4,510,468 | 291,510,868 | 3.36% |
| 2025-08-15 | 62.35 | 63.58 | 62.20 | 63.38 | 63.26 | qfq | 2,993,519 | 188,329,070 | 1.15% |
| 2025-08-14 | 63.06 | 63.86 | 61.80 | 62.66 | 62.54 | qfq | 3,761,221 | 236,300,495 | -1.15% |
| 2025-08-13 | 62.45 | 65.28 | 62.27 | 63.39 | 63.27 | qfq | 4,787,902 | 303,185,842 | 1.51% |
| 2025-08-12 | 61.30 | 62.85 | 60.20 | 62.45 | 62.33 | qfq | 4,594,087 | 283,921,568 | 1.71% |
| 2025-08-11 | 59.30 | 62.66 | 58.80 | 61.40 | 61.28 | qfq | 5,571,872 | 341,635,184 | 3.19% |
| 2025-08-08 | 60.81 | 61.80 | 59.32 | 59.50 | 59.39 | qfq | 4,365,033 | 261,806,941 | -2.48% |
| 2025-08-07 | 59.50 | 62.43 | 59.50 | 61.01 | 60.89 | qfq | 8,465,992 | 516,546,210 | 2.04% |
| 2025-08-06 | 57.72 | 59.99 | 56.90 | 59.79 | 59.68 | qfq | 4,945,615 | 290,597,753 | 3.03% |
| 2025-08-05 | 57.64 | 58.33 | 57.04 | 58.03 | 57.92 | qfq | 2,308,213 | 133,431,858 | 0.89% |
| 2025-08-04 | 55.11 | 58.28 | 54.87 | 57.52 | 57.41 | qfq | 4,597,956 | 261,922,468 | 3.86% |
| 2025-08-01 | 56.56 | 57.06 | 54.65 | 55.38 | 55.27 | qfq | 4,812,202 | 267,279,029 | -2.33% |
| 2025-07-31 | 57.27 | 57.69 | 56.41 | 56.70 | 56.59 | qfq | 2,807,264 | 160,153,440 | -1.17% |
| 2025-07-30 | 58.40 | 58.50 | 56.68 | 57.37 | 57.26 | qfq | 2,889,080 | 166,314,209 | -1.91% |
| 2025-07-29 | 58.71 | 58.99 | 57.50 | 58.49 | 58.38 | qfq | 2,682,135 | 156,251,518 | -0.37% |
| 2025-07-28 | 59.88 | 59.97 | 58.42 | 58.71 | 58.60 | qfq | 2,657,092 | 156,627,466 | -0.91% |
| 2025-07-25 | 59.00 | 60.27 | 58.49 | 59.25 | 59.14 | qfq | 3,860,661 | 227,841,172 | -1.18% |
| 2025-07-24 | 58.50 | 60.43 | 57.84 | 59.96 | 59.85 | qfq | 5,438,273 | 324,233,092 | 2.46% |
| 2025-07-23 | 54.26 | 59.31 | 54.26 | 58.52 | 58.41 | qfq | 8,402,964 | 482,508,728 | 7.18% |
| 2025-07-22 | 53.26 | 55.19 | 53.26 | 54.60 | 54.50 | qfq | 3,257,366 | 177,265,264 | 2.29% |
| 2025-07-21 | 53.91 | 54.09 | 53.00 | 53.38 | 53.28 | qfq | 3,015,007 | 161,156,256 | -0.96% |
| 2025-07-18 | 54.94 | 55.44 | 53.72 | 53.90 | 53.80 | qfq | 2,808,769 | 152,534,733 | -1.55% |
| 2025-07-17 | 54.58 | 54.98 | 54.21 | 54.75 | 54.65 | qfq | 1,660,296 | 90,647,151 | 0.57% |
| 2025-07-16 | 54.77 | 55.68 | 54.44 | 54.44 | 54.34 | qfq | 1,851,017 | 101,720,464 | -0.60% |
| 2025-07-15 | 55.71 | 55.98 | 54.60 | 54.77 | 54.67 | qfq | 2,505,700 | 137,955,616 | -1.51% |
| 2025-07-14 | 56.38 | 56.46 | 55.41 | 55.61 | 55.50 | qfq | 1,458,969 | 81,444,879 | -1.51% |
| 2025-07-11 | 55.74 | 56.65 | 55.25 | 56.46 | 56.35 | qfq | 2,157,299 | 120,728,630 | 1.31% |
| 2025-07-10 | 56.62 | 56.76 | 55.60 | 55.73 | 55.62 | qfq | 1,817,503 | 101,578,832 | -1.99% |
| 2025-07-09 | 56.77 | 57.48 | 55.85 | 56.86 | 56.75 | qfq | 2,786,098 | 157,836,384 | -0.39% |
| 2025-07-08 | 57.30 | 58.05 | 56.91 | 57.08 | 56.97 | qfq | 2,209,870 | 126,849,013 | 0.18% |
| 2025-07-07 | 56.50 | 58.90 | 56.35 | 56.98 | 56.87 | qfq | 3,040,134 | 175,707,441 | 0.78% |
| 2025-07-04 | 54.80 | 58.30 | 53.43 | 56.54 | 56.43 | qfq | 4,706,659 | 264,063,490 | 2.95% |
| 2025-07-03 | 55.00 | 55.55 | 54.71 | 54.92 | 54.82 | qfq | 1,145,406 | 63,025,270 | -0.25% |
| 2025-07-02 | 56.60 | 56.60 | 54.80 | 55.06 | 54.95 | qfq | 1,979,039 | 109,462,904 | -2.88% |
| 2025-07-01 | 57.35 | 58.00 | 56.44 | 56.69 | 56.58 | qfq | 2,227,634 | 127,148,395 | -1.10% |
| 2025-06-30 | 56.09 | 57.48 | 56.09 | 57.32 | 57.21 | qfq | 2,790,426 | 158,389,686 | 2.93% |
| 2025-06-27 | 56.00 | 56.57 | 55.56 | 55.69 | 55.58 | qfq | 1,477,934 | 82,740,114 | -0.05% |
| 2025-06-26 | 56.66 | 57.35 | 55.52 | 55.72 | 55.61 | qfq | 1,820,553 | 102,208,903 | -1.76% |
| 2025-06-25 | 56.21 | 56.96 | 55.40 | 56.72 | 56.61 | qfq | 2,250,802 | 126,372,063 | 0.27% |
| 2025-06-24 | 56.13 | 56.98 | 55.86 | 56.57 | 56.46 | qfq | 2,025,988 | 114,305,256 | -0.28% |
| 2025-06-23 | 54.46 | 57.23 | 54.30 | 56.73 | 56.62 | qfq | 2,981,479 | 167,882,283 | 3.90% |
| 2025-06-20 | 54.26 | 55.19 | 53.98 | 54.60 | 54.50 | qfq | 1,333,806 | 72,729,709 | 0.17% |
| 2025-06-19 | 54.00 | 56.00 | 53.65 | 54.51 | 54.41 | qfq | 3,212,476 | 176,993,108 | 0.76% |
| 2025-06-18 | 52.50 | 55.25 | 51.81 | 54.10 | 54.00 | qfq | 3,224,968 | 172,911,881 | 4.89% |
| 2025-06-17 | 53.59 | 53.76 | 51.12 | 51.58 | 51.48 | qfq | 2,391,745 | 124,138,445 | -3.55% |
| 2025-06-16 | 53.99 | 54.50 | 53.43 | 53.48 | 53.38 | qfq | 1,285,031 | 69,234,109 | -0.98% |
| 2025-06-13 | 52.70 | 54.87 | 52.15 | 54.01 | 53.91 | qfq | 3,445,335 | 185,916,959 | 2.47% |
| 2025-06-12 | 53.40 | 53.42 | 52.52 | 52.71 | 52.61 | qfq | 1,559,304 | 82,573,219 | -1.13% |
| 2025-06-11 | 53.29 | 54.19 | 53.29 | 53.31 | 53.21 | qfq | 1,068,120 | 57,322,189 | 0.23% |
| 2025-06-10 | 54.69 | 54.80 | 52.91 | 53.19 | 53.09 | qfq | 1,119,281 | 60,099,130 | -2.74% |
| 2025-06-09 | 54.84 | 55.16 | 53.90 | 54.69 | 54.59 | qfq | 1,204,012 | 65,559,300 | -0.26% |
| 2025-06-06 | 55.20 | 55.37 | 54.41 | 54.83 | 54.73 | qfq | 846,298 | 46,398,804 | -0.58% |
| 2025-06-05 | 54.30 | 55.19 | 54.00 | 55.15 | 55.04 | qfq | 1,191,850 | 65,201,199 | 1.66% |
| 2025-06-04 | 54.36 | 54.75 | 53.41 | 54.25 | 54.15 | qfq | 985,616 | 53,237,650 | -0.17% |
| 2025-06-03 | 53.75 | 56.22 | 53.60 | 54.34 | 54.24 | qfq | 2,061,596 | 113,444,529 | 1.10% |
| 2025-05-30 | 54.92 | 54.99 | 53.38 | 53.75 | 53.65 | qfq | 978,843 | 53,018,729 | -2.38% |
| 2025-05-29 | 53.70 | 55.36 | 53.38 | 55.06 | 54.95 | qfq | 1,534,315 | 83,792,700 | 2.53% |
| 2025-05-28 | 53.85 | 54.36 | 53.50 | 53.70 | 53.60 | qfq | 506,167 | 27,267,148 | -0.54% |
| 2025-05-27 | 55.00 | 55.00 | 53.78 | 53.99 | 53.89 | qfq | 870,265 | 47,018,256 | -1.85% |
| 2025-05-26 | 54.62 | 55.35 | 53.90 | 55.01 | 54.91 | qfq | 1,131,697 | 61,809,954 | 0.73% |
| 2025-05-23 | 55.20 | 55.66 | 54.51 | 54.61 | 54.51 | qfq | 723,625 | 39,861,379 | -0.60% |
| 2025-05-22 | 55.89 | 56.89 | 54.87 | 54.94 | 54.84 | qfq | 1,106,924 | 61,284,115 | -1.70% |
| 2025-05-21 | 57.60 | 57.90 | 55.40 | 55.89 | 55.78 | qfq | 2,114,183 | 118,541,737 | -2.97% |
| 2025-05-20 | 55.20 | 58.10 | 54.81 | 57.60 | 57.49 | qfq | 2,033,059 | 115,990,605 | 4.42% |
| 2025-05-19 | 56.08 | 56.54 | 54.70 | 55.16 | 55.05 | qfq | 1,170,111 | 64,789,392 | -1.02% |
| 2025-05-16 | 55.80 | 56.43 | 55.59 | 55.73 | 55.62 | qfq | 685,397 | 38,400,908 | 0.22% |
| 2025-05-15 | 57.50 | 57.57 | 55.25 | 55.61 | 55.50 | qfq | 1,324,512 | 74,216,989 | -3.44% |
| 2025-05-14 | 58.20 | 58.90 | 57.30 | 57.59 | 57.48 | qfq | 1,019,973 | 58,956,686 | -1.01% |
| 2025-05-13 | 59.74 | 59.88 | 58.00 | 58.18 | 58.07 | qfq | 1,060,200 | 62,387,666 | -1.56% |
| 2025-05-12 | 56.99 | 59.28 | 56.66 | 59.10 | 58.99 | qfq | 2,462,715 | 143,328,568 | 4.16% |
| 2025-05-09 | 58.09 | 58.09 | 56.68 | 56.74 | 56.63 | qfq | 1,622,790 | 92,513,172 | -2.42% |
| 2025-05-08 | 59.70 | 59.75 | 57.25 | 58.15 | 58.04 | qfq | 3,094,924 | 179,917,762 | -2.45% |
| 2025-05-07 | 61.10 | 61.69 | 59.20 | 59.61 | 59.50 | qfq | 1,614,172 | 97,007,736 | -1.71% |
| 2025-05-06 | 60.50 | 60.99 | 59.55 | 60.65 | 60.53 | qfq | 1,571,465 | 94,847,476 | 1.08% |
| 2025-04-30 | 58.01 | 61.00 | 58.01 | 60.00 | 59.89 | qfq | 2,225,237 | 133,953,924 | 3.09% |
| 2025-04-29 | 56.95 | 58.48 | 56.07 | 58.20 | 58.09 | qfq | 948,570 | 54,722,778 | 2.21% |
| 2025-04-28 | 58.30 | 58.77 | 55.36 | 56.94 | 56.83 | qfq | 1,974,165 | 112,122,574 | -3.18% |
| 2025-04-25 | 58.26 | 60.27 | 57.68 | 58.81 | 58.70 | qfq | 1,596,661 | 94,670,599 | 0.94% |
| 2025-04-24 | 59.00 | 59.92 | 58.16 | 58.26 | 58.15 | qfq | 1,310,661 | 77,283,362 | -1.09% |
| 2025-04-23 | 59.00 | 59.46 | 57.60 | 58.90 | 58.79 | qfq | 1,583,612 | 92,513,616 | -0.17% |
| 2025-04-22 | 60.30 | 60.58 | 58.05 | 59.00 | 58.89 | qfq | 1,642,539 | 96,953,980 | -2.77% |
| 2025-04-21 | 59.60 | 60.87 | 58.80 | 60.68 | 60.56 | qfq | 1,401,730 | 84,109,018 | 1.71% |
| 2025-04-18 | 61.00 | 61.00 | 59.22 | 59.66 | 59.55 | qfq | 1,060,129 | 63,499,552 | -2.26% |
| 2025-04-17 | 61.53 | 62.96 | 60.68 | 61.04 | 60.92 | qfq | 1,318,918 | 81,443,878 | -1.31% |
| 2025-04-16 | 61.00 | 63.25 | 60.72 | 61.85 | 61.73 | qfq | 1,882,251 | 116,708,836 | 1.23% |
| 2025-04-15 | 62.00 | 62.09 | 58.85 | 61.10 | 60.98 | qfq | 2,022,106 | 121,542,845 | -2.05% |
| 2025-04-14 | 62.54 | 63.00 | 61.00 | 62.38 | 62.26 | qfq | 1,235,988 | 76,835,801 | 1.48% |
| 2025-04-11 | 59.00 | 63.86 | 58.55 | 61.47 | 61.35 | qfq | 2,264,020 | 139,923,836 | 3.52% |
| 2025-04-10 | 59.98 | 60.42 | 58.03 | 59.38 | 59.27 | qfq | 1,969,759 | 117,115,392 | 1.82% |
| 2025-04-09 | 54.26 | 60.00 | 52.26 | 58.32 | 58.21 | qfq | 3,394,703 | 195,780,664 | 5.56% |
| 2025-04-08 | 58.54 | 59.97 | 53.01 | 55.25 | 55.14 | qfq | 3,263,887 | 182,444,159 | -3.75% |
| 2025-04-07 | 60.00 | 64.00 | 55.58 | 57.40 | 57.29 | qfq | 2,391,917 | 144,306,030 | -11.23% |
| 2025-04-03 | 62.72 | 65.35 | 62.68 | 64.66 | 64.54 | qfq | 1,554,108 | 100,162,497 | 1.83% |
| 2025-04-02 | 63.23 | 64.95 | 62.81 | 63.50 | 63.38 | qfq | 1,403,746 | 90,001,664 | 0.27% |
| 2025-04-01 | 62.00 | 63.99 | 61.60 | 63.33 | 63.21 | qfq | 2,172,522 | 137,228,907 | 2.15% |
| 2025-03-31 | 61.36 | 63.37 | 60.87 | 62.00 | 61.88 | qfq | 1,358,534 | 84,393,033 | 0.03% |
| 2025-03-28 | 63.01 | 63.64 | 60.80 | 61.98 | 61.86 | qfq | 2,120,612 | 131,904,145 | -2.12% |
| 2025-03-27 | 60.15 | 64.50 | 59.18 | 63.32 | 63.20 | qfq | 2,548,934 | 159,387,287 | 4.49% |
| 2025-03-26 | 60.48 | 61.57 | 60.22 | 60.60 | 60.48 | qfq | 1,073,520 | 65,421,907 | 0.20% |
| 2025-03-25 | 60.97 | 62.00 | 60.10 | 60.48 | 60.36 | qfq | 939,884 | 57,263,793 | -1.24% |
| 2025-03-24 | 60.56 | 62.70 | 59.99 | 61.24 | 61.12 | qfq | 1,424,262 | 87,144,905 | 1.14% |
| 2025-03-21 | 61.20 | 62.56 | 60.31 | 60.55 | 60.43 | qfq | 1,878,561 | 115,532,210 | -1.56% |
| 2025-03-20 | 61.70 | 62.88 | 60.51 | 61.51 | 61.39 | qfq | 1,224,127 | 75,802,016 | -0.31% |
| 2025-03-19 | 63.02 | 63.42 | 61.20 | 61.70 | 61.58 | qfq | 1,233,742 | 76,462,681 | -2.56% |
| 2025-03-18 | 64.10 | 65.98 | 63.15 | 63.32 | 63.20 | qfq | 1,675,140 | 107,889,807 | -1.22% |
| 2025-03-17 | 64.00 | 64.95 | 63.00 | 64.10 | 63.98 | qfq | 1,511,607 | 96,868,430 | 0.69% |
| 2025-03-14 | 63.16 | 64.37 | 62.00 | 63.66 | 63.54 | qfq | 1,506,575 | 95,650,495 | 1.43% |
| 2025-03-13 | 63.92 | 64.37 | 61.92 | 62.76 | 62.64 | qfq | 1,699,740 | 106,923,630 | -2.55% |
| 2025-03-12 | 65.50 | 66.41 | 64.12 | 64.40 | 64.28 | qfq | 1,590,654 | 102,901,635 | -1.66% |
| 2025-03-11 | 65.54 | 67.32 | 64.21 | 65.49 | 65.37 | qfq | 2,087,586 | 136,656,078 | -1.07% |
| 2025-03-10 | 66.50 | 68.45 | 65.57 | 66.20 | 66.07 | qfq | 2,032,611 | 135,800,509 | -0.45% |
| 2025-03-07 | 69.45 | 70.38 | 65.99 | 66.50 | 66.37 | qfq | 3,692,937 | 249,493,265 | -4.11% |
| 2025-03-06 | 67.00 | 71.80 | 67.00 | 69.35 | 69.22 | qfq | 5,913,033 | 412,014,446 | 8.53% |
| 2025-03-05 | 64.00 | 64.65 | 62.62 | 63.90 | 63.78 | qfq | 1,794,843 | 114,084,776 | -0.41% |
| 2025-03-04 | 60.26 | 64.52 | 60.04 | 64.16 | 64.04 | qfq | 2,937,829 | 184,968,807 | 4.63% |
| 2025-03-03 | 63.78 | 64.83 | 60.67 | 61.32 | 61.20 | qfq | 2,603,295 | 162,935,713 | -3.25% |
| 2025-02-28 | 67.05 | 67.80 | 63.00 | 63.38 | 63.26 | qfq | 2,610,357 | 168,112,877 | -6.52% |
| 2025-02-27 | 68.35 | 69.47 | 65.13 | 67.80 | 67.67 | qfq | 2,378,505 | 159,121,701 | -0.63% |
| 2025-02-26 | 68.60 | 68.80 | 67.03 | 68.23 | 68.10 | qfq | 2,148,922 | 145,913,682 | 0.29% |
| 2025-02-25 | 67.77 | 72.84 | 67.01 | 68.03 | 67.90 | qfq | 3,536,205 | 246,472,531 | -1.97% |
| 2025-02-24 | 66.00 | 70.54 | 65.34 | 69.40 | 69.27 | qfq | 4,387,480 | 301,842,123 | 4.39% |
| 2025-02-21 | 62.00 | 67.08 | 61.84 | 66.48 | 66.35 | qfq | 4,742,513 | 306,329,210 | 5.79% |
| 2025-02-20 | 63.00 | 66.87 | 62.23 | 62.84 | 62.72 | qfq | 3,376,726 | 216,448,826 | -0.98% |
| 2025-02-19 | 63.14 | 64.50 | 62.91 | 63.46 | 63.34 | qfq | 3,733,158 | 237,885,124 | 0.49% |
| 2025-02-18 | 62.35 | 65.75 | 61.18 | 63.15 | 63.03 | qfq | 6,480,275 | 410,780,056 | 1.22% |
| 2025-02-17 | 56.22 | 63.97 | 56.00 | 62.39 | 62.27 | qfq | 8,506,831 | 509,649,142 | 11.41% |
| 2025-02-14 | 56.00 | 56.99 | 55.29 | 56.00 | 55.89 | qfq | 2,403,881 | 134,089,273 | -1.43% |
| 2025-02-13 | 57.04 | 58.97 | 56.77 | 56.81 | 56.70 | qfq | 3,614,329 | 209,155,863 | -0.37% |
| 2025-02-12 | 57.29 | 57.64 | 56.18 | 57.02 | 56.91 | qfq | 2,397,830 | 136,232,585 | -0.23% |
| 2025-02-11 | 58.77 | 58.77 | 56.40 | 57.15 | 57.04 | qfq | 2,583,055 | 147,195,147 | -2.47% |
| 2025-02-10 | 57.98 | 58.80 | 57.61 | 58.60 | 58.49 | qfq | 2,187,803 | 127,601,594 | 0.69% |
| 2025-02-07 | 59.33 | 59.95 | 57.40 | 58.20 | 58.09 | qfq | 3,552,117 | 208,305,062 | -2.43% |
| 2025-02-06 | 55.88 | 60.18 | 55.36 | 59.65 | 59.54 | qfq | 4,524,371 | 267,373,685 | 6.56% |
| 2025-02-05 | 55.52 | 58.26 | 55.52 | 55.98 | 55.87 | qfq | 2,393,908 | 136,161,672 | 2.08% |
| 2025-01-27 | 56.23 | 56.27 | 53.69 | 54.84 | 54.74 | qfq | 2,616,800 | 143,783,824 | -2.82% |
| 2025-01-24 | 56.50 | 57.57 | 55.88 | 56.43 | 56.32 | qfq | 2,147,608 | 121,722,566 | -0.12% |
| 2025-01-23 | 58.01 | 58.49 | 55.85 | 56.50 | 56.39 | qfq | 2,638,975 | 151,419,109 | -1.82% |
| 2025-01-22 | 57.60 | 58.68 | 56.01 | 57.55 | 57.44 | qfq | 3,086,823 | 176,213,099 | -0.23% |
| 2025-01-21 | 57.78 | 58.20 | 56.29 | 57.68 | 57.57 | qfq | 2,537,762 | 145,071,594 | 0.56% |
| 2025-01-20 | 58.76 | 58.90 | 56.80 | 57.36 | 57.25 | qfq | 2,902,651 | 166,542,602 | -2.38% |
| 2025-01-17 | 56.71 | 60.20 | 55.53 | 58.76 | 58.65 | qfq | 4,945,258 | 287,298,647 | 3.07% |
| 2025-01-16 | 57.50 | 58.55 | 56.00 | 57.01 | 56.90 | qfq | 3,739,917 | 214,376,921 | 0.02% |
| 2025-01-15 | 57.89 | 58.50 | 56.40 | 57.00 | 56.89 | qfq | 2,918,603 | 167,164,135 | -1.62% |
| 2025-01-14 | 54.10 | 59.20 | 54.04 | 57.94 | 57.83 | qfq | 4,744,190 | 271,956,722 | 6.74% |
| 2025-01-13 | 54.00 | 54.69 | 52.91 | 54.28 | 54.18 | qfq | 2,419,046 | 130,370,984 | -1.63% |
| 2025-01-10 | 55.80 | 60.00 | 54.73 | 55.18 | 55.07 | qfq | 4,997,760 | 286,070,237 | -1.02% |
| 2025-01-09 | 54.00 | 55.80 | 53.45 | 55.75 | 55.64 | qfq | 5,310,158 | 292,179,186 | 2.67% |
| 2025-01-08 | 54.17 | 55.28 | 52.68 | 54.30 | 54.20 | qfq | 5,029,286 | 273,632,911 | -0.28% |
| 2025-01-07 | 50.00 | 54.49 | 50.00 | 54.45 | 54.35 | qfq | 5,503,258 | 293,918,036 | 9.12% |
| 2025-01-06 | 50.00 | 51.25 | 49.44 | 49.90 | 49.80 | qfq | 3,006,160 | 151,364,371 | 1.32% |
| 2025-01-03 | 48.35 | 51.67 | 47.56 | 49.25 | 49.16 | qfq | 3,788,755 | 188,510,650 | 2.78% |
| 2025-01-02 | 49.00 | 49.27 | 47.17 | 47.92 | 47.83 | qfq | 2,310,946 | 111,893,008 | -2.40% |
| 2024-12-31 | 50.50 | 50.84 | 48.84 | 49.10 | 49.01 | qfq | 2,118,458 | 105,352,960 | -2.31% |
| 2024-12-30 | 52.86 | 53.34 | 50.01 | 50.26 | 50.16 | qfq | 4,286,373 | 219,012,461 | -5.44% |
| 2024-12-27 | 54.51 | 55.19 | 52.96 | 53.15 | 53.05 | qfq | 3,095,812 | 167,639,966 | -2.83% |
| 2024-12-26 | 54.30 | 55.35 | 53.91 | 54.70 | 54.60 | qfq | 2,778,716 | 152,501,685 | 0.72% |
| 2024-12-25 | 53.85 | 55.18 | 52.51 | 54.31 | 54.21 | qfq | 2,699,886 | 145,542,293 | 0.41% |
| 2024-12-24 | 54.35 | 54.45 | 52.20 | 54.09 | 53.99 | qfq | 2,556,405 | 136,523,510 | 0.58% |
| 2024-12-23 | 55.18 | 55.91 | 53.71 | 53.78 | 53.68 | qfq | 3,189,511 | 174,811,271 | -2.54% |
| 2024-12-20 | 53.06 | 55.25 | 53.05 | 55.18 | 55.07 | qfq | 4,791,197 | 262,041,789 | 3.53% |
| 2024-12-19 | 52.00 | 53.60 | 51.70 | 53.30 | 53.20 | qfq | 2,787,614 | 147,700,850 | 0.21% |
| 2024-12-18 | 49.61 | 53.28 | 49.60 | 53.19 | 53.09 | qfq | 4,600,017 | 238,985,474 | 7.13% |
| 2024-12-17 | 49.48 | 50.18 | 48.70 | 49.65 | 49.56 | qfq | 2,285,010 | 113,092,468 | -0.40% |
| 2024-12-16 | 51.48 | 51.89 | 49.28 | 49.85 | 49.75 | qfq | 2,533,397 | 127,499,915 | -3.67% |
| 2024-12-13 | 53.55 | 53.55 | 51.69 | 51.75 | 51.65 | qfq | 3,170,236 | 165,924,245 | -3.54% |
| 2024-12-12 | 53.40 | 54.30 | 53.23 | 53.65 | 53.55 | qfq | 1,650,413 | 88,667,078 | -0.63% |
| 2024-12-11 | 54.01 | 55.95 | 53.46 | 53.99 | 53.89 | qfq | 3,095,356 | 168,332,021 | -0.39% |
| 2024-12-10 | 54.00 | 56.16 | 53.50 | 54.20 | 54.10 | qfq | 4,397,035 | 241,327,734 | 3.77% |
| 2024-12-09 | 53.38 | 53.76 | 51.15 | 52.23 | 52.13 | qfq | 2,841,842 | 148,962,876 | -2.12% |
| 2024-12-06 | 52.70 | 54.50 | 52.07 | 53.36 | 53.26 | qfq | 3,639,977 | 193,693,318 | 0.68% |
| 2024-12-05 | 52.35 | 53.88 | 52.35 | 53.00 | 52.90 | qfq | 2,244,295 | 119,124,078 | -0.93% |
| 2024-12-04 | 57.00 | 57.30 | 53.40 | 53.50 | 53.40 | qfq | 2,943,160 | 162,233,228 | -3.62% |
| 2024-12-03 | 55.56 | 59.34 | 54.52 | 55.51 | 55.40 | qfq | 6,061,019 | 344,567,552 | 1.70% |
| 2024-12-02 | 53.50 | 55.48 | 53.33 | 54.58 | 54.48 | qfq | 3,746,648 | 203,736,124 | -0.49% |
| 2024-11-29 | 53.00 | 56.20 | 51.70 | 54.85 | 54.75 | qfq | 4,665,663 | 252,465,709 | 2.54% |
| 2024-11-28 | 54.36 | 56.69 | 53.05 | 53.49 | 53.39 | qfq | 3,172,773 | 172,851,359 | -2.46% |
| 2024-11-27 | 52.44 | 54.95 | 50.00 | 54.84 | 54.74 | qfq | 3,307,614 | 172,277,356 | 4.10% |
| 2024-11-26 | 53.56 | 55.38 | 52.44 | 52.68 | 52.58 | qfq | 1,974,044 | 106,110,292 | -2.71% |
| 2024-11-25 | 54.35 | 55.45 | 53.17 | 54.15 | 54.05 | qfq | 1,863,029 | 100,921,872 | -1.01% |
| 2024-11-22 | 57.87 | 59.49 | 54.65 | 54.70 | 54.60 | qfq | 3,405,139 | 192,030,741 | -6.19% |
| 2024-11-21 | 58.65 | 59.80 | 57.61 | 58.31 | 58.20 | qfq | 2,850,901 | 167,051,081 | -1.59% |
| 2024-11-20 | 58.71 | 59.79 | 58.01 | 59.25 | 59.14 | qfq | 2,283,101 | 134,791,397 | 0.77% |
| 2024-11-19 | 56.91 | 59.47 | 55.80 | 58.80 | 58.69 | qfq | 3,625,540 | 210,086,396 | 3.32% |
| 2024-11-18 | 62.00 | 62.00 | 56.05 | 56.91 | 56.80 | qfq | 5,041,117 | 294,468,076 | -9.74% |
| 2024-11-15 | 67.64 | 69.35 | 60.60 | 63.05 | 62.93 | qfq | 5,058,703 | 326,177,419 | -8.41% |
| 2024-11-14 | 66.66 | 70.69 | 65.14 | 68.84 | 68.71 | qfq | 4,708,432 | 322,029,016 | 2.24% |
| 2024-11-13 | 62.50 | 69.50 | 62.00 | 67.33 | 67.20 | qfq | 6,087,003 | 404,373,832 | 7.73% |
| 2024-11-12 | 64.01 | 64.98 | 60.61 | 62.50 | 62.38 | qfq | 4,191,063 | 263,726,200 | -3.56% |
| 2024-11-11 | 59.03 | 67.56 | 59.00 | 64.81 | 64.69 | qfq | 5,985,522 | 380,695,775 | 10.41% |
| 2024-11-08 | 57.70 | 61.63 | 57.70 | 58.70 | 58.59 | qfq | 4,876,552 | 290,566,949 | 3.67% |
| 2024-11-07 | 58.10 | 59.45 | 56.12 | 56.62 | 56.51 | qfq | 3,903,008 | 224,329,009 | -3.38% |
| 2024-11-06 | 57.77 | 61.18 | 56.00 | 58.60 | 58.49 | qfq | 4,609,427 | 268,514,744 | 2.63% |
| 2024-11-05 | 55.27 | 58.86 | 54.24 | 57.10 | 56.99 | qfq | 4,323,039 | 244,288,868 | 3.31% |
| 2024-11-04 | 52.29 | 56.05 | 52.29 | 55.27 | 55.16 | qfq | 3,369,133 | 183,941,653 | 5.98% |
| 2024-11-01 | 54.50 | 55.49 | 52.10 | 52.15 | 52.05 | qfq | 3,656,671 | 195,170,176 | -7.55% |
| 2024-10-31 | 49.50 | 56.86 | 49.04 | 56.41 | 56.30 | qfq | 8,417,877 | 456,943,277 | 15.74% |
| 2024-10-30 | 48.66 | 49.32 | 47.80 | 48.74 | 48.65 | qfq | 1,938,260 | 94,147,579 | -0.23% |
| 2024-10-29 | 50.26 | 50.80 | 48.16 | 48.85 | 48.76 | qfq | 2,553,015 | 126,195,033 | -3.69% |
| 2024-10-28 | 51.68 | 52.00 | 49.68 | 50.72 | 50.62 | qfq | 3,938,672 | 198,780,773 | -1.86% |
| 2024-10-25 | 50.96 | 54.16 | 48.55 | 51.68 | 51.58 | qfq | 6,386,304 | 324,280,759 | 2.62% |
| 2024-10-24 | 45.89 | 52.15 | 45.50 | 50.36 | 50.26 | qfq | 6,709,873 | 327,614,058 | 9.00% |
| 2024-10-23 | 46.92 | 47.50 | 45.90 | 46.20 | 46.11 | qfq | 2,967,265 | 138,909,094 | -1.87% |
| 2024-10-22 | 47.52 | 48.55 | 46.08 | 47.08 | 46.99 | qfq | 3,565,212 | 167,086,602 | -0.99% |
| 2024-10-21 | 47.88 | 50.28 | 47.00 | 47.55 | 47.46 | qfq | 5,013,740 | 243,796,781 | 1.15% |
| 2024-10-18 | 43.83 | 49.30 | 43.47 | 47.01 | 46.92 | qfq | 3,563,767 | 165,276,490 | 7.26% |
| 2024-10-17 | 44.80 | 45.88 | 43.71 | 43.83 | 43.75 | qfq | 1,657,339 | 74,300,053 | -1.51% |
| 2024-10-16 | 43.08 | 45.75 | 43.07 | 44.50 | 44.42 | qfq | 1,286,148 | 57,201,877 | -0.89% |
| 2024-10-15 | 46.00 | 47.44 | 44.84 | 44.90 | 44.81 | qfq | 2,355,270 | 108,816,064 | -3.17% |
| 2024-10-14 | 44.84 | 46.70 | 43.19 | 46.37 | 46.28 | qfq | 2,319,600 | 104,907,494 | 3.81% |
| 2024-10-11 | 47.82 | 48.76 | 44.23 | 44.67 | 44.58 | qfq | 3,006,927 | 138,380,686 | -8.20% |
| 2024-10-10 | 52.58 | 53.00 | 48.00 | 48.66 | 48.57 | qfq | 3,479,927 | 173,603,495 | -5.33% |
| 2024-10-09 | 53.00 | 56.95 | 50.14 | 51.40 | 51.30 | qfq | 6,359,373 | 341,727,883 | -9.70% |
| 2024-10-08 | 56.91 | 56.92 | 51.50 | 56.92 | 56.81 | qfq | 6,065,030 | 333,645,858 | 20.01% |
| 2024-09-30 | 42.40 | 47.77 | 40.40 | 47.43 | 47.34 | qfq | 3,776,576 | 167,719,759 | 17.78% |
| 2024-09-27 | 38.47 | 40.39 | 37.82 | 40.27 | 40.19 | qfq | 1,109,623 | 43,442,981 | 6.59% |
| 2024-09-26 | 36.45 | 37.79 | 36.20 | 37.78 | 37.71 | qfq | 1,232,095 | 45,615,235 | 3.51% |
| 2024-09-25 | 37.01 | 37.76 | 36.45 | 36.50 | 36.43 | qfq | 1,516,826 | 56,397,219 | -0.71% |
| 2024-09-24 | 35.76 | 36.76 | 34.01 | 36.76 | 36.69 | qfq | 2,005,346 | 71,247,674 | 3.75% |
| 2024-09-23 | 37.49 | 37.59 | 35.26 | 35.43 | 35.36 | qfq | 1,212,218 | 43,948,874 | -4.76% |
| 2024-09-20 | 37.89 | 38.29 | 36.92 | 37.20 | 37.13 | qfq | 527,408 | 19,759,987 | -1.85% |
| 2024-09-19 | 38.00 | 38.55 | 37.20 | 37.90 | 37.83 | qfq | 946,971 | 35,945,822 | 0.24% |
| 2024-09-18 | 38.88 | 38.91 | 37.70 | 37.81 | 37.74 | qfq | 810,056 | 31,089,095 | -1.59% |
| 2024-09-13 | 38.88 | 39.39 | 38.40 | 38.42 | 38.35 | qfq | 533,729 | 20,734,702 | -1.16% |
| 2024-09-12 | 39.33 | 39.75 | 38.87 | 38.87 | 38.80 | qfq | 535,111 | 21,049,033 | -1.14% |
| 2024-09-11 | 39.07 | 39.69 | 38.48 | 39.32 | 39.24 | qfq | 604,312 | 23,691,731 | 0.72% |
| 2024-09-10 | 38.58 | 39.30 | 38.35 | 39.04 | 38.97 | qfq | 813,583 | 31,610,118 | 1.19% |
| 2024-09-09 | 37.90 | 38.70 | 37.90 | 38.58 | 38.51 | qfq | 760,267 | 29,154,024 | 1.10% |
| 2024-09-06 | 39.67 | 39.98 | 37.67 | 38.16 | 38.09 | qfq | 1,485,813 | 57,254,143 | -3.76% |
| 2024-09-05 | 40.38 | 40.69 | 39.52 | 39.65 | 39.57 | qfq | 703,303 | 28,091,281 | -1.10% |
| 2024-09-04 | 40.39 | 40.90 | 39.72 | 40.09 | 40.01 | qfq | 823,296 | 33,171,582 | -1.04% |
| 2024-09-03 | 40.44 | 41.37 | 40.00 | 40.51 | 40.43 | qfq | 946,278 | 38,631,380 | 0.87% |
| 2024-09-02 | 41.83 | 42.30 | 40.14 | 40.16 | 40.08 | qfq | 1,392,944 | 57,230,819 | -4.68% |
| 2024-08-30 | 40.49 | 42.95 | 40.49 | 42.13 | 42.05 | qfq | 2,039,397 | 86,231,182 | 3.01% |
| 2024-08-29 | 39.71 | 41.35 | 39.58 | 40.90 | 40.82 | qfq | 1,237,975 | 50,229,575 | 2.53% |
| 2024-08-28 | 39.34 | 40.20 | 38.90 | 39.89 | 39.81 | qfq | 720,806 | 28,547,504 | 1.06% |
| 2024-08-27 | 39.10 | 40.05 | 38.97 | 39.47 | 39.39 | qfq | 530,108 | 20,942,796 | 0.05% |
| 2024-08-26 | 39.39 | 39.80 | 38.91 | 39.45 | 39.37 | qfq | 650,138 | 25,634,834 | 0.90% |
| 2024-08-23 | 39.10 | 39.70 | 38.00 | 39.10 | 39.03 | qfq | 1,140,423 | 44,243,711 | -1.04% |
| 2024-08-22 | 40.12 | 40.63 | 39.49 | 39.51 | 39.43 | qfq | 964,445 | 38,564,804 | -1.42% |
| 2024-08-21 | 40.20 | 41.42 | 39.87 | 40.08 | 40.00 | qfq | 1,207,450 | 48,801,329 | -2.00% |
| 2024-08-20 | 43.51 | 43.86 | 40.11 | 40.90 | 40.82 | qfq | 2,202,320 | 92,184,349 | -6.54% |
| 2024-08-19 | 42.50 | 44.64 | 41.46 | 43.76 | 43.68 | qfq | 2,281,517 | 99,654,323 | 3.06% |
| 2024-08-16 | 42.99 | 43.94 | 42.41 | 42.46 | 42.38 | qfq | 1,184,351 | 51,129,069 | -1.26% |
| 2024-08-15 | 43.49 | 43.70 | 42.72 | 43.00 | 42.92 | qfq | 1,755,910 | 75,705,439 | -0.92% |
| 2024-08-14 | 44.52 | 44.90 | 43.17 | 43.40 | 43.32 | qfq | 1,825,317 | 80,142,763 | -2.52% |
| 2024-08-13 | 42.14 | 45.58 | 42.14 | 44.52 | 44.44 | qfq | 3,919,300 | 173,468,277 | 5.27% |
| 2024-08-12 | 41.30 | 43.28 | 41.01 | 42.29 | 42.21 | qfq | 1,699,650 | 72,113,675 | 2.42% |
| 2024-08-09 | 42.50 | 43.34 | 41.23 | 41.29 | 41.21 | qfq | 1,429,159 | 60,689,013 | -1.22% |
| 2024-08-08 | 40.52 | 42.32 | 40.11 | 41.80 | 41.72 | qfq | 1,093,385 | 45,437,625 | 2.05% |
| 2024-08-07 | 41.10 | 41.55 | 40.95 | 40.96 | 40.88 | qfq | 661,700 | 27,280,561 | -0.34% |
| 2024-08-06 | 40.77 | 41.66 | 40.50 | 41.10 | 41.02 | qfq | 1,009,192 | 41,269,476 | 2.49% |
| 2024-08-05 | 40.90 | 41.87 | 40.04 | 40.10 | 40.02 | qfq | 1,329,305 | 54,502,919 | -3.81% |
| 2024-08-02 | 42.60 | 43.26 | 41.53 | 41.69 | 41.61 | qfq | 1,483,081 | 63,111,807 | -3.63% |
| 2024-08-01 | 41.66 | 44.45 | 41.66 | 43.26 | 43.18 | qfq | 2,912,820 | 125,378,193 | 3.84% |
| 2024-07-31 | 39.93 | 41.83 | 39.70 | 41.66 | 41.58 | qfq | 1,487,156 | 60,993,778 | 3.74% |
| 2024-07-30 | 39.11 | 40.80 | 38.82 | 40.16 | 40.08 | qfq | 1,231,060 | 49,366,450 | 2.03% |
| 2024-07-29 | 39.43 | 39.85 | 39.19 | 39.36 | 39.28 | qfq | 846,053 | 33,472,487 | -0.08% |
| 2024-07-26 | 38.60 | 39.88 | 38.40 | 39.39 | 39.31 | qfq | 1,369,158 | 53,571,347 | 1.52% |
| 2024-07-25 | 38.90 | 40.00 | 38.11 | 38.80 | 38.73 | qfq | 1,755,244 | 68,499,401 | -1.25% |
| 2024-07-24 | 40.01 | 40.44 | 39.10 | 39.29 | 39.22 | qfq | 1,438,653 | 57,201,673 | -2.48% |
| 2024-07-23 | 42.52 | 42.81 | 40.28 | 40.29 | 40.21 | qfq | 1,851,608 | 76,556,381 | -5.97% |
| 2024-07-22 | 43.70 | 44.15 | 42.55 | 42.85 | 42.77 | qfq | 1,566,528 | 67,643,764 | -2.06% |
| 2024-07-19 | 43.57 | 44.66 | 43.18 | 43.75 | 43.67 | qfq | 1,792,303 | 78,772,427 | -0.05% |
| 2024-07-18 | 42.20 | 44.50 | 41.35 | 43.77 | 43.69 | qfq | 2,738,762 | 117,770,618 | 2.99% |
| 2024-07-17 | 41.44 | 43.20 | 40.80 | 42.50 | 42.42 | qfq | 2,269,384 | 95,805,218 | 1.67% |
| 2024-07-16 | 40.74 | 41.83 | 39.74 | 41.80 | 41.72 | qfq | 1,762,626 | 72,128,069 | 1.83% |
| 2024-07-15 | 41.28 | 42.49 | 40.91 | 41.05 | 40.97 | qfq | 1,708,777 | 71,294,210 | -0.24% |
| 2024-07-12 | 40.52 | 41.57 | 40.28 | 41.15 | 41.07 | qfq | 1,309,812 | 53,839,973 | 0.91% |
| 2024-07-11 | 41.05 | 41.35 | 40.32 | 40.78 | 40.70 | qfq | 1,531,140 | 62,636,282 | 1.19% |
| 2024-07-10 | 40.10 | 40.58 | 39.80 | 40.30 | 40.22 | qfq | 1,107,865 | 44,590,668 | -0.10% |
| 2024-07-09 | 38.65 | 40.63 | 38.65 | 40.34 | 40.19 | qfq | 1,843,479 | 73,519,430 | 4.00% |
| 2024-07-08 | 39.66 | 40.77 | 38.79 | 38.79 | 38.64 | qfq | 1,714,341 | 68,407,283 | -2.19% |
| 2024-07-05 | 39.35 | 40.00 | 38.50 | 39.66 | 39.51 | qfq | 1,307,017 | 51,569,766 | 0.79% |
| 2024-07-04 | 40.20 | 40.36 | 39.20 | 39.35 | 39.20 | qfq | 1,482,123 | 58,835,950 | -2.48% |
| 2024-07-03 | 37.78 | 41.58 | 37.52 | 40.35 | 40.20 | qfq | 3,375,826 | 134,643,506 | 6.32% |
| 2024-07-02 | 38.40 | 38.83 | 37.78 | 37.95 | 37.81 | qfq | 1,181,737 | 45,111,114 | -2.27% |
| 2024-07-01 | 39.25 | 39.52 | 37.82 | 38.83 | 38.68 | qfq | 1,597,843 | 61,471,277 | -0.67% |
| 2024-06-28 | 39.57 | 40.60 | 39.00 | 39.09 | 38.94 | qfq | 1,723,954 | 68,757,572 | -1.44% |
| 2024-06-27 | 41.00 | 41.08 | 39.64 | 39.66 | 39.51 | qfq | 1,565,245 | 63,092,301 | -4.11% |
| 2024-06-26 | 40.75 | 41.36 | 39.86 | 41.36 | 41.20 | qfq | 1,580,713 | 64,314,146 | 2.00% |
| 2024-06-25 | 40.50 | 41.44 | 39.64 | 40.55 | 40.40 | qfq | 2,587,752 | 104,836,663 | 0.00% |
| 2024-06-24 | 43.39 | 44.19 | 40.55 | 40.55 | 40.40 | qfq | 3,264,108 | 137,303,123 | -7.82% |
| 2024-06-21 | 44.00 | 44.31 | 43.03 | 43.99 | 43.82 | qfq | 2,454,763 | 107,262,753 | -2.16% |
| 2024-06-20 | 44.10 | 46.95 | 44.01 | 44.96 | 44.79 | qfq | 4,173,378 | 191,337,775 | 1.19% |
| 2024-06-19 | 44.22 | 44.95 | 43.04 | 44.43 | 44.26 | qfq | 2,698,301 | 118,717,599 | 0.70% |
| 2024-06-18 | 44.95 | 45.41 | 43.70 | 44.12 | 43.95 | qfq | 2,544,887 | 113,103,160 | -2.00% |
| 2024-06-17 | 44.71 | 45.52 | 44.14 | 45.02 | 44.85 | qfq | 2,013,086 | 90,391,336 | -0.46% |
| 2024-06-14 | 45.44 | 45.98 | 43.91 | 45.23 | 45.06 | qfq | 3,060,790 | 137,091,923 | -1.59% |
| 2024-06-13 | 44.95 | 47.98 | 44.72 | 45.96 | 45.79 | qfq | 5,094,824 | 236,873,382 | 2.82% |
| 2024-06-12 | 44.81 | 45.81 | 44.50 | 44.70 | 44.53 | qfq | 3,042,160 | 136,949,431 | -1.35% |
| 2024-06-11 | 42.33 | 45.68 | 42.00 | 45.31 | 45.14 | qfq | 4,513,167 | 199,219,514 | 7.12% |
| 2024-06-07 | 42.54 | 43.77 | 41.36 | 42.30 | 42.14 | qfq | 2,939,465 | 125,158,637 | -1.21% |
| 2024-06-06 | 42.96 | 43.98 | 42.20 | 42.82 | 42.66 | qfq | 3,833,111 | 165,312,999 | 1.25% |
| 2024-06-05 | 41.30 | 44.00 | 41.10 | 42.29 | 42.13 | qfq | 3,781,835 | 162,249,584 | 1.68% |
| 2024-06-04 | 42.61 | 42.61 | 40.61 | 41.59 | 41.43 | qfq | 2,631,043 | 108,667,770 | -2.60% |
| 2024-06-03 | 41.66 | 43.50 | 41.66 | 42.70 | 42.54 | qfq | 3,075,875 | 131,363,232 | 2.59% |
| 2024-05-31 | 41.50 | 42.33 | 41.12 | 41.62 | 41.46 | qfq | 2,490,404 | 103,846,109 | -0.19% |
| 2024-05-30 | 40.14 | 42.16 | 39.11 | 41.70 | 41.54 | qfq | 3,533,508 | 145,654,686 | 3.83% |
| 2024-05-29 | 41.56 | 42.10 | 39.76 | 40.16 | 40.01 | qfq | 4,220,925 | 172,851,519 | -5.19% |
| 2024-05-28 | 41.63 | 44.82 | 41.63 | 42.36 | 42.20 | qfq | 3,719,085 | 160,965,532 | 0.36% |
| 2024-05-27 | 37.46 | 42.99 | 36.50 | 42.21 | 42.05 | qfq | 2,971,173 | 120,912,240 | 12.68% |
| 2024-05-24 | 39.69 | 39.70 | 37.25 | 37.46 | 37.32 | qfq | 1,272,582 | 48,820,524 | -5.90% |
| 2024-05-23 | 39.28 | 40.18 | 38.70 | 39.81 | 39.66 | qfq | 1,350,507 | 53,441,421 | 1.17% |
| 2024-05-22 | 39.13 | 39.60 | 38.93 | 39.35 | 39.20 | qfq | 791,950 | 31,074,464 | 0.72% |
| 2024-05-21 | 39.00 | 39.36 | 38.51 | 39.07 | 38.92 | qfq | 700,876 | 27,252,640 | 0.13% |
| 2024-05-20 | 39.01 | 40.00 | 38.83 | 39.02 | 38.87 | qfq | 768,747 | 30,185,206 | -0.66% |
| 2024-05-17 | 38.35 | 39.30 | 37.90 | 39.28 | 39.13 | qfq | 1,024,584 | 39,620,495 | 2.16% |
| 2024-05-16 | 39.06 | 39.27 | 38.30 | 38.45 | 38.31 | qfq | 928,313 | 36,067,779 | -0.72% |
| 2024-05-15 | 39.16 | 40.29 | 38.71 | 38.73 | 38.58 | qfq | 722,240 | 28,416,328 | -1.25% |
| 2024-05-14 | 39.25 | 39.95 | 39.10 | 39.22 | 39.07 | qfq | 641,378 | 25,288,903 | 0.05% |
| 2024-05-13 | 40.51 | 40.95 | 39.11 | 39.20 | 39.05 | qfq | 946,845 | 37,743,879 | -4.02% |
| 2024-05-10 | 42.69 | 42.69 | 40.60 | 40.84 | 40.69 | qfq | 870,918 | 35,963,430 | -4.33% |
| 2024-05-09 | 41.70 | 43.09 | 41.33 | 42.69 | 42.53 | qfq | 874,267 | 37,250,250 | 3.07% |
| 2024-05-08 | 42.89 | 42.89 | 41.20 | 41.42 | 41.26 | qfq | 763,237 | 31,961,987 | -2.72% |
| 2024-05-07 | 43.30 | 43.39 | 42.51 | 42.58 | 42.42 | qfq | 811,749 | 34,780,257 | -1.75% |
| 2024-05-06 | 43.01 | 43.70 | 42.92 | 43.34 | 43.18 | qfq | 625,312 | 27,092,140 | 1.48% |
| 2024-04-30 | 43.65 | 43.90 | 42.33 | 42.71 | 42.55 | qfq | 875,706 | 37,593,542 | -2.76% |
| 2024-04-29 | 43.28 | 44.43 | 43.00 | 43.92 | 43.75 | qfq | 1,106,827 | 48,471,710 | 1.48% |
| 2024-04-26 | 42.10 | 43.65 | 42.07 | 43.28 | 43.12 | qfq | 894,154 | 38,559,092 | 2.20% |
| 2024-04-25 | 42.00 | 42.98 | 41.72 | 42.35 | 42.19 | qfq | 987,295 | 41,984,150 | 0.43% |
| 2024-04-24 | 40.76 | 42.28 | 40.31 | 42.17 | 42.01 | qfq | 1,222,607 | 50,780,212 | 3.82% |
| 2024-04-23 | 40.05 | 40.97 | 39.97 | 40.62 | 40.47 | qfq | 637,022 | 25,857,274 | 1.78% |
| 2024-04-22 | 39.00 | 40.69 | 38.00 | 39.91 | 39.76 | qfq | 875,357 | 34,665,127 | 1.79% |
| 2024-04-19 | 40.80 | 40.80 | 38.98 | 39.21 | 39.06 | qfq | 1,063,751 | 42,344,415 | -4.25% |
| 2024-04-18 | 41.35 | 42.19 | 40.94 | 40.95 | 40.80 | qfq | 962,371 | 39,970,457 | -1.94% |
| 2024-04-17 | 39.58 | 41.99 | 39.58 | 41.76 | 41.60 | qfq | 1,649,276 | 67,545,794 | 7.19% |
| 2024-04-16 | 42.06 | 42.71 | 38.69 | 38.96 | 38.81 | qfq | 1,603,377 | 64,176,144 | -8.89% |
| 2024-04-15 | 42.43 | 44.20 | 42.30 | 42.76 | 42.60 | qfq | 1,319,324 | 57,077,958 | 0.94% |
| 2024-04-12 | 42.67 | 43.77 | 42.36 | 42.36 | 42.20 | qfq | 450,671 | 19,366,066 | -0.61% |
| 2024-04-11 | 42.52 | 44.18 | 42.05 | 42.62 | 42.46 | qfq | 710,373 | 30,660,558 | 0.50% |
| 2024-04-10 | 44.00 | 44.00 | 42.08 | 42.41 | 42.25 | qfq | 794,980 | 33,960,014 | -3.55% |
| 2024-04-09 | 44.00 | 44.89 | 43.81 | 43.97 | 43.80 | qfq | 746,641 | 32,955,283 | 0.37% |
| 2024-04-08 | 44.77 | 45.21 | 43.31 | 43.81 | 43.65 | qfq | 1,091,767 | 48,056,482 | -1.73% |
| 2024-04-03 | 45.31 | 46.38 | 43.75 | 44.58 | 44.41 | qfq | 1,132,730 | 50,983,659 | -1.61% |
| 2024-04-02 | 46.12 | 46.15 | 44.85 | 45.31 | 45.14 | qfq | 677,426 | 30,707,136 | -1.69% |
| 2024-04-01 | 46.00 | 46.49 | 45.11 | 46.09 | 45.92 | qfq | 1,281,143 | 58,823,893 | 0.50% |
| 2024-03-29 | 43.92 | 45.97 | 41.88 | 45.86 | 45.69 | qfq | 2,201,816 | 97,007,383 | 4.46% |
| 2024-03-28 | 43.68 | 45.00 | 43.68 | 43.90 | 43.73 | qfq | 1,235,130 | 54,736,641 | 0.46% |
| 2024-03-27 | 45.90 | 45.96 | 43.65 | 43.70 | 43.54 | qfq | 1,010,425 | 44,858,550 | -4.75% |
| 2024-03-26 | 46.30 | 47.37 | 45.33 | 45.88 | 45.71 | qfq | 1,273,721 | 58,896,866 | -1.33% |
| 2024-03-25 | 50.00 | 50.20 | 46.50 | 46.50 | 46.32 | qfq | 2,626,665 | 127,256,874 | -8.21% |
| 2024-03-22 | 48.79 | 51.15 | 48.42 | 50.66 | 50.47 | qfq | 2,607,187 | 130,544,069 | 3.37% |
| 2024-03-21 | 51.10 | 51.28 | 48.04 | 49.01 | 48.83 | qfq | 2,063,516 | 102,264,853 | -1.55% |
| 2024-03-20 | 49.07 | 50.85 | 48.50 | 49.78 | 49.59 | qfq | 1,597,165 | 79,341,807 | 0.81% |
| 2024-03-19 | 49.98 | 50.85 | 49.35 | 49.38 | 49.19 | qfq | 1,303,768 | 65,042,645 | -1.97% |
| 2024-03-18 | 49.97 | 50.88 | 49.23 | 50.37 | 50.18 | qfq | 1,395,830 | 69,680,019 | 0.96% |
| 2024-03-15 | 48.88 | 50.00 | 48.58 | 49.89 | 49.70 | qfq | 1,269,717 | 62,729,496 | 1.20% |
| 2024-03-14 | 49.68 | 50.87 | 48.21 | 49.30 | 49.11 | qfq | 2,283,244 | 112,227,787 | -2.72% |
| 2024-03-13 | 50.80 | 53.87 | 49.97 | 50.68 | 50.49 | qfq | 3,065,721 | 158,935,303 | -1.19% |
| 2024-03-12 | 47.26 | 53.25 | 47.26 | 51.29 | 51.10 | qfq | 5,349,908 | 269,349,861 | 8.53% |
| 2024-03-11 | 45.98 | 47.58 | 44.00 | 47.26 | 47.08 | qfq | 2,334,770 | 108,386,832 | 1.94% |
| 2024-03-08 | 45.23 | 47.05 | 44.60 | 46.36 | 46.19 | qfq | 2,590,087 | 119,207,134 | 2.57% |
| 2024-03-07 | 45.66 | 47.35 | 44.90 | 45.20 | 45.03 | qfq | 2,858,884 | 131,708,902 | 0.71% |
| 2024-03-06 | 44.79 | 45.50 | 44.01 | 44.88 | 44.71 | qfq | 1,503,255 | 67,248,958 | -0.91% |
| 2024-03-05 | 46.50 | 46.58 | 44.40 | 45.29 | 45.12 | qfq | 2,618,777 | 118,749,888 | -3.62% |
| 2024-03-04 | 48.01 | 48.60 | 46.30 | 46.99 | 46.81 | qfq | 3,049,173 | 143,291,569 | -2.51% |
| 2024-03-01 | 47.99 | 48.93 | 47.00 | 48.20 | 48.02 | qfq | 3,177,220 | 152,046,172 | -1.51% |
| 2024-02-29 | 41.01 | 49.56 | 41.01 | 48.94 | 48.76 | qfq | 5,274,180 | 249,035,143 | 18.50% |
| 2024-02-28 | 46.75 | 47.30 | 41.30 | 41.30 | 41.14 | qfq | 2,624,397 | 117,556,656 | -11.75% |
| 2024-02-27 | 43.96 | 46.96 | 43.61 | 46.80 | 46.62 | qfq | 2,177,742 | 99,915,374 | 5.19% |
| 2024-02-26 | 43.80 | 45.99 | 43.31 | 44.49 | 44.32 | qfq | 2,346,406 | 104,218,814 | 3.23% |
| 2024-02-23 | 43.50 | 43.50 | 42.11 | 43.10 | 42.94 | qfq | 1,951,898 | 83,571,675 | -0.23% |
| 2024-02-22 | 41.20 | 43.58 | 41.18 | 43.20 | 43.04 | qfq | 2,125,001 | 90,672,530 | 3.65% |
| 2024-02-21 | 40.08 | 42.99 | 39.77 | 41.68 | 41.52 | qfq | 2,441,760 | 101,229,047 | 2.43% |
| 2024-02-20 | 42.30 | 42.49 | 39.20 | 40.69 | 40.54 | qfq | 3,106,952 | 124,780,735 | -3.12% |
| 2024-02-19 | 42.00 | 44.20 | 40.32 | 42.00 | 41.84 | qfq | 2,765,381 | 116,270,886 | 0.48% |
| 2024-02-08 | 40.18 | 42.50 | 35.14 | 41.80 | 41.64 | qfq | 2,624,511 | 105,982,221 | 4.81% |
| 2024-02-07 | 40.25 | 43.93 | 39.16 | 39.88 | 39.73 | qfq | 2,979,193 | 123,923,138 | 0.53% |
| 2024-02-06 | 35.83 | 40.66 | 35.35 | 39.67 | 39.52 | qfq | 2,108,811 | 80,609,528 | 7.80% |
| 2024-02-05 | 39.51 | 40.00 | 35.11 | 36.80 | 36.66 | qfq | 2,839,208 | 105,691,292 | -9.25% |
| 2024-02-02 | 44.23 | 44.89 | 40.30 | 40.55 | 40.40 | qfq | 2,460,794 | 103,714,435 | -8.13% |
| 2024-02-01 | 44.72 | 46.08 | 43.56 | 44.14 | 43.97 | qfq | 1,735,772 | 77,792,841 | -1.89% |
| 2024-01-31 | 47.00 | 47.61 | 44.71 | 44.99 | 44.82 | qfq | 1,112,783 | 51,186,042 | -4.28% |
| 2024-01-30 | 49.04 | 49.68 | 46.75 | 47.00 | 46.82 | qfq | 1,470,280 | 70,962,104 | -6.50% |
| 2024-01-29 | 51.73 | 53.35 | 50.20 | 50.27 | 50.08 | qfq | 1,905,409 | 98,569,617 | -1.55% |
| 2024-01-26 | 52.22 | 52.30 | 49.70 | 51.06 | 50.87 | qfq | 2,629,977 | 132,794,131 | -3.20% |
| 2024-01-25 | 48.14 | 53.55 | 47.81 | 52.75 | 52.55 | qfq | 2,995,431 | 152,754,488 | 9.58% |
| 2024-01-24 | 50.75 | 50.75 | 47.32 | 48.14 | 47.96 | qfq | 2,216,930 | 107,012,393 | -4.92% |
| 2024-01-23 | 49.95 | 51.48 | 49.02 | 50.63 | 50.44 | qfq | 955,238 | 48,308,016 | 1.34% |
| 2024-01-22 | 52.50 | 52.95 | 49.85 | 49.96 | 49.77 | qfq | 1,652,843 | 84,764,349 | -4.80% |
| 2024-01-19 | 53.70 | 55.20 | 52.08 | 52.48 | 52.28 | qfq | 1,267,241 | 67,531,159 | -2.99% |
| 2024-01-18 | 53.70 | 54.26 | 51.81 | 54.10 | 53.90 | qfq | 1,564,271 | 82,772,709 | 0.61% |
| 2024-01-17 | 56.94 | 56.94 | 53.62 | 53.77 | 53.57 | qfq | 1,589,285 | 87,362,977 | -5.95% |
| 2024-01-16 | 55.89 | 58.19 | 55.55 | 57.17 | 56.95 | qfq | 1,822,638 | 103,949,585 | 2.77% |
| 2024-01-15 | 54.60 | 56.10 | 53.20 | 55.63 | 55.42 | qfq | 2,037,676 | 112,039,171 | 0.87% |
| 2024-01-12 | 57.67 | 59.00 | 55.15 | 55.15 | 54.94 | qfq | 2,296,102 | 131,060,291 | -4.58% |
| 2024-01-11 | 56.50 | 58.44 | 56.36 | 57.80 | 57.58 | qfq | 1,733,762 | 99,964,183 | 1.76% |
| 2024-01-10 | 56.13 | 58.18 | 54.67 | 56.80 | 56.59 | qfq | 2,332,607 | 132,450,989 | 0.18% |
| 2024-01-09 | 55.66 | 58.20 | 55.66 | 56.70 | 56.49 | qfq | 2,559,672 | 145,897,662 | 1.89% |
| 2024-01-08 | 56.25 | 57.50 | 54.63 | 55.65 | 55.44 | qfq | 1,555,345 | 87,399,648 | -1.21% |
| 2024-01-05 | 56.60 | 58.49 | 56.01 | 56.33 | 56.12 | qfq | 2,515,522 | 144,342,877 | -0.46% |
| 2024-01-04 | 57.10 | 57.10 | 55.58 | 56.59 | 56.38 | qfq | 1,789,765 | 101,051,285 | -1.15% |
| 2024-01-03 | 58.00 | 58.29 | 55.81 | 57.25 | 57.03 | qfq | 2,717,566 | 155,013,716 | -2.00% |
| 2024-01-02 | 60.28 | 60.28 | 57.76 | 58.42 | 58.20 | qfq | 3,169,570 | 185,639,495 | -3.04% |
| 2023-12-29 | 61.56 | 62.30 | 59.79 | 60.25 | 60.02 | qfq | 4,033,853 | 244,998,061 | -3.26% |
| 2023-12-28 | 62.00 | 63.00 | 60.50 | 62.28 | 62.05 | qfq | 3,664,906 | 225,973,515 | -0.95% |
| 2023-12-27 | 55.29 | 64.00 | 55.12 | 62.88 | 62.64 | qfq | 7,044,474 | 422,642,141 | 14.00% |
| 2023-12-26 | 56.00 | 57.08 | 55.00 | 55.16 | 54.95 | qfq | 2,281,661 | 127,630,343 | -2.58% |
| 2023-12-25 | 56.50 | 57.90 | 56.46 | 56.62 | 56.41 | qfq | 2,117,691 | 121,218,360 | 0.16% |
| 2023-12-22 | 57.50 | 57.97 | 55.88 | 56.53 | 56.32 | qfq | 2,234,542 | 127,127,877 | -2.08% |
| 2023-12-21 | 57.08 | 58.87 | 56.06 | 57.73 | 57.51 | qfq | 2,283,036 | 131,050,300 | -0.10% |
| 2023-12-20 | 58.50 | 60.28 | 57.52 | 57.79 | 57.57 | qfq | 3,443,549 | 203,488,234 | -2.05% |
| 2023-12-19 | 58.19 | 59.88 | 57.44 | 59.00 | 58.78 | qfq | 2,387,456 | 139,953,130 | 1.76% |
| 2023-12-18 | 56.50 | 58.56 | 55.90 | 57.98 | 57.76 | qfq | 3,402,546 | 195,363,988 | 1.40% |
| 2023-12-15 | 58.02 | 59.68 | 56.95 | 57.18 | 56.96 | qfq | 3,518,456 | 204,687,699 | -2.11% |
| 2023-12-14 | 58.47 | 58.92 | 56.34 | 58.41 | 58.19 | qfq | 4,679,689 | 269,563,454 | -0.14% |
| 2023-12-13 | 59.48 | 59.50 | 58.00 | 58.49 | 58.27 | qfq | 2,651,792 | 155,521,532 | -1.08% |
| 2023-12-12 | 59.98 | 61.78 | 58.88 | 59.13 | 58.91 | qfq | 4,080,457 | 244,985,867 | -2.02% |
| 2023-12-11 | 56.21 | 61.88 | 56.02 | 60.35 | 60.12 | qfq | 7,127,773 | 419,924,111 | 6.25% |
| 2023-12-08 | 57.61 | 58.20 | 55.72 | 56.80 | 56.59 | qfq | 4,429,490 | 252,380,680 | -1.75% |
| 2023-12-07 | 57.54 | 58.68 | 55.92 | 57.81 | 57.59 | qfq | 7,347,793 | 422,723,408 | 0.45% |
| 2023-12-06 | 55.72 | 60.35 | 55.72 | 57.55 | 57.33 | qfq | 10,518,353 | 612,319,431 | 5.40% |
| 2023-12-05 | 54.00 | 57.31 | 53.88 | 54.60 | 54.39 | qfq | 11,491,726 | 641,772,202 | 0.09% |
| 2023-12-04 | 51.58 | 55.55 | 50.69 | 54.55 | 54.34 | qfq | 12,937,358 | 691,675,565 | 7.91% |
| 2023-12-01 | 49.55 | 52.17 | 49.30 | 50.55 | 50.36 | qfq | 10,193,469 | 520,464,196 | 0.80% |
| 2023-11-30 | 56.00 | 56.48 | 50.10 | 50.15 | 49.96 | qfq | 16,201,634 | 841,764,063 | -10.09% |