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
艾罗能源688717.SH
最近收盘价57.752026-07-17
最近交易日2026-07-17
成交量（股）5,648,156
成交额（元）332,581,632
日线记录612
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | 2025-12-09 | cash_dividend | 0.9375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-13 | 2024-12-20 | cash_dividend | 0.9375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 612 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 | 60.70 | 61.56 | 57.01 | 57.75 | 57.75 | qfq | 5,648,156 | 332,581,632 | -5.64% |
| 2026-07-16 | 62.53 | 62.61 | 60.69 | 61.20 | 61.20 | qfq | 4,611,648 | 283,918,513 | -2.10% |
| 2026-07-15 | 65.10 | 65.47 | 62.14 | 62.51 | 62.51 | qfq | 5,979,006 | 379,738,610 | -2.27% |
| 2026-07-14 | 64.89 | 65.53 | 62.33 | 63.96 | 63.96 | qfq | 4,803,516 | 305,383,239 | 0.25% |
| 2026-07-13 | 66.94 | 66.94 | 63.33 | 63.80 | 63.80 | qfq | 3,850,979 | 249,161,173 | -4.35% |
| 2026-07-10 | 68.35 | 68.98 | 66.70 | 66.70 | 66.70 | qfq | 3,744,914 | 253,886,261 | -1.01% |
| 2026-07-09 | 67.46 | 67.53 | 64.73 | 67.38 | 67.38 | qfq | 4,832,513 | 320,791,584 | 0.54% |
| 2026-07-08 | 71.44 | 71.61 | 66.87 | 67.02 | 67.02 | qfq | 6,037,237 | 413,017,926 | -5.38% |
| 2026-07-07 | 73.70 | 73.70 | 70.12 | 70.83 | 70.83 | qfq | 4,317,655 | 308,773,200 | -3.41% |
| 2026-07-06 | 74.40 | 76.61 | 73.09 | 73.33 | 73.33 | qfq | 5,233,876 | 390,663,506 | -0.81% |
| 2026-07-03 | 74.99 | 75.49 | 73.43 | 73.93 | 73.93 | qfq | 4,362,069 | 324,903,746 | -0.43% |
| 2026-07-02 | 76.19 | 77.50 | 73.69 | 74.25 | 74.25 | qfq | 5,284,072 | 400,122,377 | -4.09% |
| 2026-07-01 | 83.18 | 83.53 | 75.60 | 77.42 | 77.42 | qfq | 6,507,940 | 505,317,771 | -6.24% |
| 2026-06-30 | 83.50 | 84.36 | 81.17 | 82.57 | 82.57 | qfq | 5,669,361 | 467,007,360 | -1.83% |
| 2026-06-29 | 81.52 | 84.98 | 80.08 | 84.11 | 84.11 | qfq | 5,592,839 | 462,452,423 | 4.23% |
| 2026-06-26 | 83.76 | 85.23 | 80.67 | 80.70 | 80.70 | qfq | 4,179,398 | 343,828,257 | -3.66% |
| 2026-06-25 | 84.11 | 85.84 | 83.06 | 83.77 | 83.77 | qfq | 4,455,613 | 374,286,545 | -2.14% |
| 2026-06-24 | 88.00 | 88.00 | 84.54 | 85.60 | 85.60 | qfq | 4,008,165 | 343,079,470 | -1.38% |
| 2026-06-23 | 91.67 | 91.72 | 86.30 | 86.80 | 86.80 | qfq | 4,219,508 | 372,624,777 | -5.80% |
| 2026-06-22 | 89.32 | 93.28 | 86.98 | 92.14 | 92.14 | qfq | 6,526,792 | 590,465,279 | 3.31% |
| 2026-06-18 | 91.05 | 91.80 | 88.53 | 89.19 | 89.19 | qfq | 4,526,999 | 406,370,342 | -2.03% |
| 2026-06-17 | 92.92 | 94.51 | 90.16 | 91.04 | 91.04 | qfq | 3,344,852 | 306,263,146 | -2.00% |
| 2026-06-16 | 90.49 | 95.48 | 90.16 | 92.90 | 92.90 | qfq | 4,706,715 | 438,664,713 | 2.54% |
| 2026-06-15 | 89.09 | 91.95 | 89.09 | 90.60 | 90.60 | qfq | 6,181,691 | 559,544,854 | 2.48% |
| 2026-06-12 | 91.90 | 94.51 | 88.41 | 88.41 | 88.41 | qfq | 5,735,109 | 526,703,576 | -2.55% |
| 2026-06-11 | 90.78 | 92.50 | 88.80 | 90.72 | 90.72 | qfq | 4,387,876 | 397,493,080 | 0.37% |
| 2026-06-10 | 93.81 | 93.81 | 88.26 | 90.39 | 90.39 | qfq | 5,869,454 | 529,082,249 | -4.96% |
| 2026-06-09 | 93.13 | 95.74 | 89.35 | 95.11 | 95.11 | qfq | 5,262,251 | 486,124,077 | 4.10% |
| 2026-06-08 | 94.00 | 97.03 | 90.68 | 91.36 | 91.36 | qfq | 6,076,854 | 564,002,776 | -6.48% |
| 2026-06-05 | 103.13 | 103.85 | 97.50 | 97.69 | 97.69 | qfq | 5,677,614 | 565,560,129 | -5.29% |
| 2026-06-04 | 103.66 | 106.19 | 101.89 | 103.15 | 103.15 | qfq | 3,624,797 | 377,642,427 | -1.89% |
| 2026-06-03 | 106.97 | 107.79 | 104.06 | 105.14 | 105.14 | qfq | 3,447,685 | 364,024,199 | -1.74% |
| 2026-06-02 | 106.70 | 108.58 | 103.30 | 107.00 | 107.00 | qfq | 4,646,416 | 496,134,159 | -0.06% |
| 2026-06-01 | 106.08 | 113.15 | 104.20 | 107.06 | 107.06 | qfq | 6,485,854 | 707,982,735 | 2.73% |
| 2026-05-29 | 111.29 | 111.50 | 102.50 | 104.22 | 104.22 | qfq | 6,615,349 | 696,048,562 | -6.06% |
| 2026-05-28 | 112.00 | 114.94 | 109.20 | 110.94 | 110.94 | qfq | 4,929,807 | 549,373,699 | 0.61% |
| 2026-05-27 | 113.04 | 121.44 | 109.83 | 110.27 | 110.27 | qfq | 8,381,572 | 959,870,347 | -2.07% |
| 2026-05-26 | 110.50 | 117.55 | 110.00 | 112.60 | 112.60 | qfq | 6,355,376 | 716,413,949 | -1.38% |
| 2026-05-25 | 120.00 | 120.46 | 114.00 | 114.17 | 114.17 | qfq | 7,775,671 | 907,024,025 | -7.09% |
| 2026-05-22 | 124.41 | 130.00 | 121.20 | 122.88 | 122.88 | qfq | 6,392,835 | 799,268,859 | -0.55% |
| 2026-05-21 | 129.00 | 130.58 | 123.00 | 123.56 | 123.56 | qfq | 6,107,508 | 778,840,586 | -6.03% |
| 2026-05-20 | 126.01 | 134.58 | 122.14 | 131.49 | 131.49 | qfq | 8,989,220 | 1,166,410,604 | 4.90% |
| 2026-05-19 | 125.06 | 129.68 | 120.90 | 125.35 | 125.35 | qfq | 6,191,772 | 772,823,636 | 1.17% |
| 2026-05-18 | 115.94 | 128.28 | 114.86 | 123.90 | 123.90 | qfq | 9,340,636 | 1,152,753,836 | 5.91% |
| 2026-05-15 | 118.41 | 122.90 | 114.51 | 116.99 | 116.99 | qfq | 5,732,216 | 673,417,263 | -1.71% |
| 2026-05-14 | 121.44 | 124.00 | 118.18 | 119.02 | 119.02 | qfq | 4,269,077 | 513,614,777 | -2.15% |
| 2026-05-13 | 120.20 | 123.30 | 117.33 | 121.63 | 121.63 | qfq | 5,235,207 | 635,721,040 | 1.95% |
| 2026-05-12 | 121.01 | 123.49 | 118.32 | 119.30 | 119.30 | qfq | 4,874,626 | 587,878,989 | -1.50% |
| 2026-05-11 | 118.67 | 124.30 | 116.99 | 121.12 | 121.12 | qfq | 6,287,526 | 758,345,236 | 3.08% |
| 2026-05-08 | 119.50 | 123.00 | 114.65 | 117.50 | 117.50 | qfq | 5,775,197 | 677,774,744 | -3.32% |
| 2026-05-07 | 119.00 | 123.81 | 116.11 | 121.54 | 121.54 | qfq | 6,200,595 | 751,321,431 | 0.70% |
| 2026-05-06 | 119.40 | 122.60 | 116.25 | 120.69 | 120.69 | qfq | 6,924,705 | 831,005,896 | -0.80% |
| 2026-04-30 | 117.00 | 123.95 | 115.89 | 121.66 | 121.66 | qfq | 11,221,440 | 1,359,776,337 | 3.98% |
| 2026-04-29 | 107.56 | 119.88 | 107.00 | 117.00 | 117.00 | qfq | 11,449,127 | 1,304,845,399 | 14.09% |
| 2026-04-28 | 99.31 | 104.89 | 99.10 | 102.55 | 102.55 | qfq | 7,261,525 | 738,412,558 | 1.21% |
| 2026-04-27 | 103.81 | 105.80 | 98.38 | 101.32 | 101.32 | qfq | 10,225,717 | 1,042,713,082 | -4.48% |
| 2026-04-24 | 109.89 | 109.94 | 105.69 | 106.07 | 106.07 | qfq | 6,207,514 | 665,956,917 | -3.48% |
| 2026-04-23 | 108.83 | 112.83 | 107.10 | 109.89 | 109.89 | qfq | 6,887,347 | 756,632,377 | 0.55% |
| 2026-04-22 | 108.10 | 109.74 | 106.10 | 109.29 | 109.29 | qfq | 4,410,626 | 476,450,312 | 1.11% |
| 2026-04-21 | 108.48 | 109.24 | 106.00 | 108.09 | 108.09 | qfq | 3,141,087 | 338,720,113 | -0.52% |
| 2026-04-20 | 105.11 | 111.83 | 105.11 | 108.65 | 108.65 | qfq | 6,363,808 | 693,561,239 | 2.89% |
| 2026-04-17 | 105.00 | 108.06 | 104.50 | 105.60 | 105.60 | qfq | 5,136,403 | 545,858,635 | -0.15% |
| 2026-04-16 | 106.00 | 108.53 | 104.13 | 105.76 | 105.76 | qfq | 6,253,033 | 662,901,792 | -0.24% |
| 2026-04-15 | 114.31 | 115.67 | 105.21 | 106.01 | 106.01 | qfq | 10,777,645 | 1,173,038,186 | -9.82% |
| 2026-04-14 | 122.93 | 123.11 | 112.19 | 117.55 | 117.55 | qfq | 8,988,172 | 1,034,630,564 | -3.13% |
| 2026-04-13 | 118.60 | 126.63 | 113.80 | 121.35 | 121.35 | qfq | 9,108,465 | 1,109,855,646 | 2.97% |
| 2026-04-10 | 115.99 | 121.16 | 112.07 | 117.85 | 117.85 | qfq | 13,296,629 | 1,553,447,626 | 7.07% |
| 2026-04-09 | 106.99 | 112.61 | 106.00 | 110.07 | 110.07 | qfq | 8,241,406 | 904,642,618 | 2.87% |
| 2026-04-08 | 111.40 | 112.95 | 105.51 | 107.00 | 107.00 | qfq | 10,492,817 | 1,138,039,495 | -2.19% |
| 2026-04-07 | 107.28 | 112.60 | 105.22 | 109.40 | 109.40 | qfq | 6,001,019 | 661,861,902 | 2.25% |
| 2026-04-03 | 111.23 | 114.16 | 106.15 | 106.99 | 106.99 | qfq | 4,901,636 | 532,874,377 | -2.32% |
| 2026-04-02 | 113.85 | 116.80 | 108.39 | 109.53 | 109.53 | qfq | 8,529,079 | 952,033,521 | -4.76% |
| 2026-04-01 | 116.95 | 120.51 | 111.09 | 115.00 | 115.00 | qfq | 9,415,517 | 1,083,640,970 | -1.71% |
| 2026-03-31 | 118.23 | 123.10 | 116.11 | 117.00 | 117.00 | qfq | 7,049,144 | 842,776,139 | -2.17% |
| 2026-03-30 | 123.03 | 126.80 | 116.08 | 119.59 | 119.59 | qfq | 8,182,769 | 979,885,703 | -1.69% |
| 2026-03-27 | 119.70 | 126.63 | 119.60 | 121.64 | 121.64 | qfq | 9,001,307 | 1,100,036,405 | -0.48% |
| 2026-03-26 | 124.00 | 127.85 | 117.71 | 122.23 | 122.23 | qfq | 10,720,561 | 1,325,026,223 | -3.44% |
| 2026-03-25 | 129.00 | 133.71 | 125.01 | 126.58 | 126.58 | qfq | 15,299,100 | 1,961,492,220 | -5.82% |
| 2026-03-24 | 135.87 | 138.76 | 128.00 | 134.40 | 134.40 | qfq | 9,637,130 | 1,286,391,755 | -1.08% |
| 2026-03-23 | 140.00 | 147.00 | 132.02 | 135.87 | 135.87 | qfq | 13,264,412 | 1,845,848,460 | -5.65% |
| 2026-03-20 | 128.81 | 157.13 | 128.81 | 144.00 | 144.00 | qfq | 14,688,350 | 2,113,997,978 | 9.97% |
| 2026-03-19 | 134.00 | 134.80 | 127.30 | 130.94 | 130.94 | qfq | 10,064,522 | 1,321,589,772 | 0.81% |
| 2026-03-18 | 133.53 | 135.49 | 125.05 | 129.89 | 129.89 | qfq | 9,008,469 | 1,165,327,364 | -2.78% |
| 2026-03-17 | 141.48 | 141.77 | 132.88 | 133.61 | 133.61 | qfq | 7,518,953 | 1,020,634,094 | -3.85% |
| 2026-03-16 | 145.00 | 146.99 | 138.00 | 138.96 | 138.96 | qfq | 8,092,324 | 1,137,916,319 | -3.89% |
| 2026-03-13 | 144.00 | 154.98 | 141.65 | 144.59 | 144.59 | qfq | 11,841,599 | 1,734,292,039 | -0.69% |
| 2026-03-12 | 136.42 | 148.33 | 133.21 | 145.60 | 145.60 | qfq | 12,740,135 | 1,784,180,002 | 9.43% |
| 2026-03-11 | 119.09 | 142.89 | 115.77 | 133.05 | 133.05 | qfq | 13,302,843 | 1,715,362,391 | 11.39% |
| 2026-03-10 | 122.00 | 124.99 | 117.50 | 119.44 | 119.44 | qfq | 10,283,821 | 1,237,397,592 | -6.75% |
| 2026-03-09 | 114.00 | 130.58 | 114.00 | 128.09 | 128.09 | qfq | 12,216,931 | 1,514,644,619 | 12.36% |
| 2026-03-06 | 116.16 | 120.88 | 110.44 | 114.00 | 114.00 | qfq | 7,229,830 | 834,761,032 | -2.36% |
| 2026-03-05 | 122.12 | 122.27 | 110.86 | 116.75 | 116.75 | qfq | 10,882,144 | 1,263,156,258 | -5.35% |
| 2026-03-04 | 123.49 | 134.90 | 119.50 | 123.35 | 123.35 | qfq | 12,787,588 | 1,588,386,675 | -1.63% |
| 2026-03-03 | 119.88 | 133.20 | 119.88 | 125.39 | 125.39 | qfq | 16,103,414 | 2,073,636,933 | 12.96% |
| 2026-03-02 | 99.88 | 118.87 | 99.88 | 111.00 | 111.00 | qfq | 5,204,684 | 579,394,266 | 8.79% |
| 2026-02-27 | 102.78 | 103.99 | 98.70 | 102.03 | 102.03 | qfq | 4,396,066 | 444,895,738 | -1.85% |
| 2026-02-26 | 99.00 | 107.75 | 97.89 | 103.95 | 103.95 | qfq | 6,818,522 | 705,034,590 | 4.80% |
| 2026-02-25 | 94.47 | 101.32 | 92.50 | 99.19 | 99.19 | qfq | 4,729,199 | 461,143,057 | 5.52% |
| 2026-02-24 | 97.69 | 97.69 | 93.03 | 94.00 | 94.00 | qfq | 2,766,569 | 262,705,061 | -2.19% |
| 2026-02-13 | 99.47 | 100.00 | 95.60 | 96.10 | 96.10 | qfq | 2,324,367 | 225,483,305 | -3.39% |
| 2026-02-12 | 101.15 | 101.20 | 97.31 | 99.47 | 99.47 | qfq | 3,524,119 | 347,886,422 | -0.73% |
| 2026-02-11 | 95.00 | 102.27 | 94.01 | 100.20 | 100.20 | qfq | 6,446,489 | 641,988,367 | 6.61% |
| 2026-02-10 | 92.84 | 97.08 | 92.67 | 93.99 | 93.99 | qfq | 3,941,472 | 374,569,786 | 0.89% |
| 2026-02-09 | 96.03 | 97.99 | 91.00 | 93.16 | 93.16 | qfq | 5,846,771 | 544,445,502 | -2.01% |
| 2026-02-06 | 93.99 | 97.29 | 91.69 | 95.07 | 95.07 | qfq | 4,941,297 | 469,937,098 | -0.04% |
| 2026-02-05 | 99.77 | 101.00 | 94.00 | 95.11 | 95.11 | qfq | 4,147,043 | 399,220,881 | -4.70% |
| 2026-02-04 | 101.90 | 101.90 | 96.68 | 99.80 | 99.80 | qfq | 4,616,942 | 455,915,280 | -1.78% |
| 2026-02-03 | 97.58 | 104.75 | 97.37 | 101.61 | 101.61 | qfq | 5,619,633 | 570,983,237 | 6.44% |
| 2026-02-02 | 100.68 | 102.93 | 94.87 | 95.46 | 95.46 | qfq | 5,767,086 | 558,828,305 | -3.77% |
| 2026-01-30 | 103.48 | 103.49 | 96.88 | 99.20 | 99.20 | qfq | 6,798,903 | 677,576,350 | -4.51% |
| 2026-01-29 | 102.79 | 109.19 | 99.33 | 103.88 | 103.88 | qfq | 7,002,112 | 737,756,199 | 1.56% |
| 2026-01-28 | 103.43 | 104.80 | 98.20 | 102.28 | 102.28 | qfq | 6,944,926 | 700,763,916 | -1.09% |
| 2026-01-27 | 100.98 | 105.37 | 98.17 | 103.41 | 103.41 | qfq | 8,034,582 | 818,126,576 | 4.25% |
| 2026-01-26 | 101.00 | 106.60 | 99.08 | 99.19 | 99.19 | qfq | 12,385,411 | 1,262,412,210 | 8.69% |
| 2026-01-23 | 89.45 | 95.68 | 88.62 | 91.26 | 91.26 | qfq | 10,235,423 | 944,992,491 | 4.75% |
| 2026-01-22 | 86.66 | 88.99 | 84.60 | 87.12 | 87.12 | qfq | 7,242,000 | 630,420,977 | 2.74% |
| 2026-01-21 | 82.41 | 86.50 | 81.50 | 84.80 | 84.80 | qfq | 6,686,647 | 563,037,383 | 1.98% |
| 2026-01-20 | 80.91 | 87.19 | 80.91 | 83.15 | 83.15 | qfq | 11,245,798 | 942,601,423 | 5.73% |
| 2026-01-19 | 72.50 | 78.98 | 72.50 | 78.64 | 78.64 | qfq | 7,562,769 | 582,536,892 | 6.98% |
| 2026-01-16 | 75.00 | 75.50 | 72.55 | 73.51 | 73.51 | qfq | 2,609,357 | 191,940,848 | -1.05% |
| 2026-01-15 | 72.71 | 74.66 | 71.80 | 74.29 | 74.29 | qfq | 3,278,483 | 240,795,393 | 0.72% |
| 2026-01-14 | 74.27 | 76.80 | 71.94 | 73.76 | 73.76 | qfq | 5,652,609 | 421,112,095 | -0.19% |
| 2026-01-13 | 72.23 | 75.70 | 71.30 | 73.90 | 73.90 | qfq | 5,474,760 | 401,104,257 | -0.74% |
| 2026-01-12 | 71.00 | 75.98 | 70.01 | 74.45 | 74.45 | qfq | 6,895,296 | 508,522,977 | 0.58% |
| 2026-01-09 | 72.56 | 75.40 | 71.18 | 74.02 | 74.02 | qfq | 5,489,305 | 401,865,380 | 1.54% |
| 2026-01-08 | 67.70 | 74.01 | 67.30 | 72.90 | 72.90 | qfq | 8,361,627 | 604,663,631 | 5.88% |
| 2026-01-07 | 66.86 | 68.87 | 66.22 | 68.85 | 68.85 | qfq | 4,806,991 | 323,397,414 | 2.99% |
| 2026-01-06 | 64.00 | 67.23 | 63.66 | 66.85 | 66.85 | qfq | 5,424,044 | 360,272,360 | 5.03% |
| 2026-01-05 | 62.28 | 64.59 | 61.98 | 63.65 | 63.65 | qfq | 3,157,971 | 200,456,946 | 3.33% |
| 2025-12-31 | 62.53 | 63.07 | 61.33 | 61.60 | 61.60 | qfq | 3,068,391 | 190,005,821 | -1.33% |
| 2025-12-30 | 62.48 | 63.07 | 61.80 | 62.43 | 62.43 | qfq | 2,342,826 | 146,361,798 | -0.76% |
| 2025-12-29 | 65.58 | 65.58 | 62.70 | 62.91 | 62.91 | qfq | 3,847,040 | 244,906,400 | -2.96% |
| 2025-12-26 | 64.28 | 66.59 | 63.78 | 64.83 | 64.83 | qfq | 4,168,323 | 272,519,353 | 0.67% |
| 2025-12-25 | 64.35 | 64.64 | 63.50 | 64.40 | 64.40 | qfq | 2,374,216 | 152,125,786 | 0.12% |
| 2025-12-24 | 63.80 | 64.80 | 62.51 | 64.32 | 64.32 | qfq | 2,178,678 | 139,568,379 | 0.58% |
| 2025-12-23 | 65.18 | 65.43 | 63.71 | 63.95 | 63.95 | qfq | 2,628,960 | 169,229,600 | -1.43% |
| 2025-12-22 | 64.80 | 66.15 | 64.64 | 64.88 | 64.88 | qfq | 2,220,152 | 145,023,606 | 0.53% |
| 2025-12-19 | 65.65 | 66.48 | 64.30 | 64.54 | 64.54 | qfq | 2,464,391 | 159,946,188 | -1.35% |
| 2025-12-18 | 66.01 | 67.18 | 65.37 | 65.42 | 65.42 | qfq | 2,717,811 | 179,876,105 | -3.04% |
| 2025-12-17 | 65.06 | 67.87 | 64.00 | 67.47 | 67.47 | qfq | 4,015,243 | 266,795,358 | 3.24% |
| 2025-12-16 | 67.11 | 67.11 | 63.20 | 65.35 | 65.35 | qfq | 4,486,500 | 290,650,639 | -2.75% |
| 2025-12-15 | 67.93 | 69.79 | 65.00 | 67.20 | 67.20 | qfq | 7,803,643 | 534,045,831 | 4.17% |
| 2025-12-12 | 62.33 | 64.70 | 62.33 | 64.51 | 64.51 | qfq | 3,822,666 | 244,224,071 | 2.19% |
| 2025-12-11 | 63.60 | 65.30 | 63.09 | 63.13 | 63.13 | qfq | 2,754,654 | 176,306,244 | -0.71% |
| 2025-12-10 | 64.90 | 64.90 | 62.52 | 63.58 | 63.58 | qfq | 2,227,676 | 140,804,569 | -2.00% |
| 2025-12-09 | 66.48 | 66.97 | 64.60 | 64.88 | 64.88 | qfq | 2,638,993 | 173,269,377 | -4.63% |
| 2025-12-08 | 65.99 | 69.33 | 65.98 | 68.03 | 67.09 | qfq | 3,851,841 | 262,894,153 | 3.28% |
| 2025-12-05 | 63.38 | 66.80 | 63.30 | 65.87 | 64.96 | qfq | 4,330,447 | 284,136,896 | 4.06% |
| 2025-12-04 | 64.51 | 64.92 | 63.07 | 63.30 | 62.43 | qfq | 1,681,707 | 106,838,423 | -1.77% |
| 2025-12-03 | 65.55 | 66.10 | 64.14 | 64.44 | 63.55 | qfq | 2,574,627 | 166,977,168 | -1.80% |
| 2025-12-02 | 65.38 | 66.20 | 64.50 | 65.62 | 64.72 | qfq | 2,553,607 | 166,699,885 | -0.41% |
| 2025-12-01 | 69.00 | 69.60 | 65.40 | 65.89 | 64.98 | qfq | 5,214,019 | 346,666,968 | -4.65% |
| 2025-11-28 | 66.04 | 71.00 | 66.04 | 69.10 | 68.15 | qfq | 6,083,077 | 421,547,277 | 4.92% |
| 2025-11-27 | 68.01 | 69.24 | 65.60 | 65.86 | 64.95 | qfq | 4,392,014 | 295,563,950 | -2.17% |
| 2025-11-26 | 69.77 | 69.77 | 66.02 | 67.32 | 66.39 | qfq | 5,963,553 | 401,716,932 | -2.96% |
| 2025-11-25 | 61.99 | 69.80 | 61.55 | 69.37 | 68.41 | qfq | 10,213,990 | 683,315,626 | 13.00% |
| 2025-11-24 | 61.06 | 62.22 | 59.61 | 61.39 | 60.54 | qfq | 2,777,186 | 169,083,386 | 0.62% |
| 2025-11-21 | 60.80 | 61.68 | 59.17 | 61.01 | 60.17 | qfq | 4,322,234 | 261,645,971 | -2.23% |
| 2025-11-20 | 64.64 | 65.18 | 61.58 | 62.40 | 61.54 | qfq | 5,070,691 | 318,490,443 | -4.06% |
| 2025-11-19 | 65.63 | 66.53 | 62.23 | 65.04 | 64.14 | qfq | 5,706,343 | 365,092,446 | -0.82% |
| 2025-11-18 | 67.57 | 67.59 | 64.70 | 65.58 | 64.68 | qfq | 4,543,518 | 298,340,302 | -3.27% |
| 2025-11-17 | 70.01 | 70.62 | 67.62 | 67.80 | 66.87 | qfq | 4,172,964 | 285,564,247 | -2.16% |
| 2025-11-14 | 71.00 | 73.70 | 69.30 | 69.30 | 68.34 | qfq | 5,911,960 | 422,078,288 | -4.22% |
| 2025-11-13 | 69.30 | 73.30 | 69.00 | 72.35 | 71.35 | qfq | 6,201,760 | 443,267,353 | 5.39% |
| 2025-11-12 | 75.26 | 75.31 | 67.00 | 68.65 | 67.70 | qfq | 9,274,950 | 651,086,479 | -10.16% |
| 2025-11-11 | 78.12 | 79.48 | 76.33 | 76.41 | 75.36 | qfq | 5,083,985 | 395,606,108 | -0.68% |
| 2025-11-10 | 82.21 | 82.98 | 75.68 | 76.93 | 75.87 | qfq | 7,694,637 | 605,075,463 | -4.05% |
| 2025-11-07 | 77.77 | 85.12 | 77.77 | 80.18 | 79.08 | qfq | 8,938,581 | 734,077,258 | 1.95% |
| 2025-11-06 | 79.57 | 79.98 | 77.00 | 78.65 | 77.57 | qfq | 7,784,078 | 611,260,798 | -1.61% |
| 2025-11-05 | 73.00 | 80.80 | 72.33 | 79.94 | 78.84 | qfq | 9,109,832 | 703,099,998 | 7.16% |
| 2025-11-04 | 76.68 | 76.78 | 72.51 | 74.60 | 73.57 | qfq | 5,925,252 | 439,831,209 | -1.02% |
| 2025-11-03 | 73.79 | 76.00 | 69.13 | 75.37 | 74.33 | qfq | 8,993,598 | 649,096,169 | 1.24% |
| 2025-10-31 | 69.68 | 75.53 | 69.68 | 74.45 | 73.42 | qfq | 9,670,485 | 716,872,834 | 4.67% |
| 2025-10-30 | 71.00 | 72.46 | 69.98 | 71.13 | 70.15 | qfq | 10,707,301 | 762,331,485 | -7.78% |
| 2025-10-29 | 70.06 | 77.71 | 69.87 | 77.13 | 76.07 | qfq | 7,007,602 | 521,500,506 | 10.09% |
| 2025-10-28 | 71.20 | 71.59 | 69.36 | 70.06 | 69.09 | qfq | 3,446,181 | 241,992,984 | -1.86% |
| 2025-10-27 | 73.31 | 74.31 | 70.37 | 71.39 | 70.41 | qfq | 4,874,299 | 350,305,071 | -1.26% |
| 2025-10-24 | 71.00 | 73.30 | 70.21 | 72.30 | 71.30 | qfq | 4,280,270 | 308,733,909 | 2.67% |
| 2025-10-23 | 70.43 | 71.40 | 68.09 | 70.42 | 69.45 | qfq | 4,702,223 | 326,361,880 | -0.71% |
| 2025-10-22 | 72.01 | 72.84 | 70.70 | 70.92 | 69.94 | qfq | 2,581,236 | 184,591,026 | -2.72% |
| 2025-10-21 | 69.38 | 73.98 | 69.23 | 72.90 | 71.90 | qfq | 4,227,697 | 305,615,347 | 5.04% |
| 2025-10-20 | 68.35 | 70.96 | 68.13 | 69.40 | 68.44 | qfq | 4,331,069 | 301,553,789 | 3.50% |
| 2025-10-17 | 72.45 | 73.96 | 66.80 | 67.05 | 66.13 | qfq | 5,856,843 | 405,895,111 | -7.53% |
| 2025-10-16 | 73.50 | 75.16 | 72.22 | 72.51 | 71.51 | qfq | 3,954,083 | 291,218,327 | -2.67% |
| 2025-10-15 | 72.05 | 74.50 | 70.33 | 74.50 | 73.47 | qfq | 4,465,829 | 324,563,811 | 3.43% |
| 2025-10-14 | 74.28 | 77.68 | 71.82 | 72.03 | 71.04 | qfq | 6,436,553 | 481,455,799 | -1.92% |
| 2025-10-13 | 70.58 | 74.20 | 70.58 | 73.44 | 72.43 | qfq | 6,709,582 | 487,744,915 | -2.00% |
| 2025-10-10 | 85.50 | 86.50 | 73.65 | 74.94 | 73.91 | qfq | 12,886,155 | 1,009,632,642 | -14.38% |
| 2025-10-09 | 88.88 | 91.49 | 86.10 | 87.53 | 86.32 | qfq | 8,719,578 | 770,852,235 | 2.02% |
| 2025-09-30 | 83.46 | 88.60 | 81.62 | 85.80 | 84.62 | qfq | 9,234,208 | 788,157,645 | 3.50% |
| 2025-09-29 | 76.22 | 86.90 | 76.20 | 82.90 | 81.76 | qfq | 10,936,675 | 898,600,970 | 10.53% |
| 2025-09-26 | 77.28 | 78.87 | 74.50 | 75.00 | 73.97 | qfq | 5,135,841 | 392,249,168 | -3.23% |
| 2025-09-25 | 77.50 | 79.69 | 77.07 | 77.50 | 76.43 | qfq | 4,850,528 | 379,188,225 | 0.01% |
| 2025-09-24 | 74.55 | 78.77 | 74.18 | 77.49 | 76.42 | qfq | 6,043,731 | 465,088,981 | 2.87% |
| 2025-09-23 | 75.89 | 78.28 | 72.90 | 75.33 | 74.29 | qfq | 5,552,418 | 419,536,996 | -1.10% |
| 2025-09-22 | 76.03 | 77.22 | 74.85 | 76.17 | 75.12 | qfq | 4,019,014 | 304,371,313 | -1.00% |
| 2025-09-19 | 74.53 | 78.38 | 74.23 | 76.94 | 75.88 | qfq | 5,096,030 | 389,454,041 | 2.66% |
| 2025-09-18 | 75.21 | 77.80 | 73.50 | 74.95 | 73.92 | qfq | 4,763,582 | 360,991,342 | -1.86% |
| 2025-09-17 | 75.41 | 78.38 | 73.93 | 76.37 | 75.32 | qfq | 5,342,254 | 407,321,876 | 2.25% |
| 2025-09-16 | 73.80 | 76.00 | 72.70 | 74.69 | 73.66 | qfq | 4,897,568 | 363,771,071 | -0.07% |
| 2025-09-15 | 76.04 | 79.50 | 74.60 | 74.74 | 73.71 | qfq | 6,538,869 | 501,649,610 | -1.14% |
| 2025-09-12 | 77.00 | 77.88 | 74.60 | 75.60 | 74.56 | qfq | 5,912,700 | 448,523,997 | -1.05% |
| 2025-09-11 | 74.52 | 77.30 | 74.30 | 76.40 | 75.35 | qfq | 5,723,099 | 433,763,875 | 1.34% |
| 2025-09-10 | 75.85 | 75.88 | 72.22 | 75.39 | 74.35 | qfq | 7,622,595 | 565,158,824 | -1.19% |
| 2025-09-09 | 80.00 | 81.44 | 75.21 | 76.30 | 75.25 | qfq | 8,614,160 | 668,847,974 | -7.73% |
| 2025-09-08 | 84.86 | 84.86 | 79.01 | 82.69 | 81.55 | qfq | 8,723,486 | 710,774,019 | -0.73% |
| 2025-09-05 | 77.09 | 84.00 | 76.03 | 83.30 | 82.15 | qfq | 12,340,593 | 989,182,147 | 8.18% |
| 2025-09-04 | 79.00 | 83.98 | 73.76 | 77.00 | 75.94 | qfq | 12,018,569 | 948,898,633 | -1.86% |
| 2025-09-03 | 65.45 | 78.98 | 65.45 | 78.46 | 77.38 | qfq | 9,785,674 | 706,522,245 | 19.15% |
| 2025-09-02 | 67.63 | 69.69 | 64.68 | 65.85 | 64.94 | qfq | 3,888,957 | 259,462,229 | -3.30% |
| 2025-09-01 | 68.00 | 69.93 | 66.16 | 68.10 | 67.16 | qfq | 3,919,624 | 265,425,348 | -0.45% |
| 2025-08-29 | 70.49 | 70.49 | 67.54 | 68.41 | 67.47 | qfq | 3,441,106 | 236,588,523 | -0.07% |
| 2025-08-28 | 65.70 | 68.47 | 65.32 | 68.46 | 67.52 | qfq | 2,930,684 | 197,820,540 | 4.07% |
| 2025-08-27 | 67.00 | 68.00 | 65.00 | 65.78 | 64.87 | qfq | 2,711,326 | 181,554,676 | -2.45% |
| 2025-08-26 | 67.95 | 68.43 | 66.65 | 67.43 | 66.50 | qfq | 2,112,892 | 142,837,663 | -0.41% |
| 2025-08-25 | 67.53 | 68.49 | 66.51 | 67.71 | 66.78 | qfq | 3,494,589 | 236,158,085 | 0.28% |
| 2025-08-22 | 66.69 | 68.66 | 66.46 | 67.52 | 66.59 | qfq | 2,841,414 | 192,311,801 | 0.78% |
| 2025-08-21 | 67.60 | 68.05 | 66.35 | 67.00 | 66.08 | qfq | 3,213,869 | 215,448,780 | -1.47% |
| 2025-08-20 | 69.28 | 69.63 | 66.00 | 68.00 | 67.06 | qfq | 5,462,053 | 367,780,376 | -1.85% |
| 2025-08-19 | 71.76 | 74.50 | 68.21 | 69.28 | 68.33 | qfq | 6,274,087 | 440,049,069 | -4.26% |
| 2025-08-18 | 71.89 | 74.99 | 70.00 | 72.36 | 71.36 | qfq | 4,788,644 | 348,028,813 | 1.92% |
| 2025-08-15 | 66.21 | 75.99 | 65.31 | 71.00 | 70.02 | qfq | 8,344,068 | 584,352,043 | 8.22% |
| 2025-08-14 | 64.30 | 65.98 | 63.49 | 65.61 | 64.71 | qfq | 4,999,867 | 324,705,737 | 2.16% |
| 2025-08-13 | 62.12 | 65.01 | 61.61 | 64.22 | 63.34 | qfq | 4,102,342 | 259,923,736 | 3.38% |
| 2025-08-12 | 61.76 | 62.50 | 60.62 | 62.12 | 61.26 | qfq | 2,705,804 | 166,575,146 | 0.37% |
| 2025-08-11 | 59.50 | 62.26 | 58.81 | 61.89 | 61.04 | qfq | 5,445,888 | 334,157,201 | 5.06% |
| 2025-08-08 | 57.67 | 61.16 | 57.51 | 58.91 | 58.10 | qfq | 5,570,048 | 331,181,351 | 2.15% |
| 2025-08-07 | 59.00 | 59.08 | 57.57 | 57.67 | 56.88 | qfq | 2,940,262 | 170,946,969 | -2.54% |
| 2025-08-06 | 58.52 | 59.38 | 58.28 | 59.17 | 58.35 | qfq | 2,686,919 | 158,364,098 | 1.15% |
| 2025-08-05 | 57.50 | 58.66 | 57.44 | 58.50 | 57.69 | qfq | 2,697,884 | 156,822,882 | 1.69% |
| 2025-08-04 | 57.89 | 58.02 | 57.03 | 57.53 | 56.74 | qfq | 2,867,441 | 164,962,069 | -0.71% |
| 2025-08-01 | 55.57 | 58.37 | 55.47 | 57.94 | 57.14 | qfq | 4,886,523 | 281,108,869 | 4.02% |
| 2025-07-31 | 57.00 | 57.43 | 55.20 | 55.70 | 54.93 | qfq | 3,426,761 | 192,920,444 | -2.30% |
| 2025-07-30 | 58.56 | 58.99 | 56.70 | 57.01 | 56.22 | qfq | 4,056,771 | 233,927,830 | -3.16% |
| 2025-07-29 | 58.44 | 59.40 | 58.22 | 58.87 | 58.06 | qfq | 3,115,211 | 183,455,311 | 1.17% |
| 2025-07-28 | 59.04 | 59.30 | 58.05 | 58.19 | 57.39 | qfq | 3,025,612 | 177,143,172 | -1.12% |
| 2025-07-25 | 59.15 | 59.58 | 58.65 | 58.85 | 58.04 | qfq | 2,766,587 | 163,307,037 | -0.81% |
| 2025-07-24 | 58.00 | 59.69 | 58.00 | 59.33 | 58.51 | qfq | 5,303,811 | 313,498,193 | 1.00% |
| 2025-07-23 | 60.55 | 61.17 | 58.40 | 58.74 | 57.93 | qfq | 4,853,735 | 288,376,607 | -3.34% |
| 2025-07-22 | 60.19 | 61.88 | 59.90 | 60.77 | 59.93 | qfq | 3,225,074 | 196,246,768 | 0.45% |
| 2025-07-21 | 60.99 | 61.29 | 60.02 | 60.50 | 59.67 | qfq | 4,342,418 | 262,915,121 | -1.58% |
| 2025-07-18 | 62.00 | 62.37 | 59.73 | 61.47 | 60.62 | qfq | 4,603,491 | 280,340,484 | -1.49% |
| 2025-07-17 | 65.16 | 66.23 | 60.89 | 62.40 | 61.54 | qfq | 5,182,020 | 322,795,953 | -3.45% |
| 2025-07-16 | 61.99 | 64.99 | 61.50 | 64.63 | 63.74 | qfq | 3,968,207 | 252,695,859 | 3.51% |
| 2025-07-15 | 64.99 | 66.49 | 61.65 | 62.44 | 61.58 | qfq | 5,390,629 | 340,808,435 | -4.35% |
| 2025-07-14 | 64.16 | 66.57 | 63.11 | 65.28 | 64.38 | qfq | 3,467,941 | 226,116,626 | 2.00% |
| 2025-07-11 | 66.61 | 66.66 | 63.81 | 64.00 | 63.12 | qfq | 4,640,099 | 300,371,975 | -3.92% |
| 2025-07-10 | 64.50 | 69.75 | 64.00 | 66.61 | 65.69 | qfq | 6,470,601 | 436,429,307 | 2.67% |
| 2025-07-09 | 65.00 | 66.56 | 63.89 | 64.88 | 63.99 | qfq | 5,045,644 | 328,625,172 | -1.70% |
| 2025-07-08 | 59.03 | 68.08 | 58.10 | 66.00 | 65.09 | qfq | 9,178,488 | 579,610,238 | 11.09% |
| 2025-07-07 | 57.45 | 60.00 | 56.20 | 59.41 | 58.59 | qfq | 7,325,712 | 435,077,137 | 4.12% |
| 2025-07-04 | 59.30 | 59.77 | 56.40 | 57.06 | 56.27 | qfq | 3,265,981 | 187,361,333 | -3.29% |
| 2025-07-03 | 59.40 | 59.60 | 57.77 | 59.00 | 58.19 | qfq | 5,158,443 | 302,568,824 | -1.55% |
| 2025-07-02 | 54.37 | 59.97 | 53.11 | 59.93 | 59.10 | qfq | 8,129,822 | 459,771,085 | 10.23% |
| 2025-07-01 | 53.60 | 55.34 | 53.32 | 54.37 | 53.62 | qfq | 3,998,821 | 217,244,851 | 1.00% |
| 2025-06-30 | 52.00 | 55.37 | 52.00 | 53.83 | 53.09 | qfq | 4,410,427 | 236,580,861 | 4.06% |
| 2025-06-27 | 51.26 | 53.33 | 51.26 | 51.73 | 51.02 | qfq | 2,454,618 | 128,215,009 | 1.09% |
| 2025-06-26 | 52.75 | 52.99 | 51.05 | 51.17 | 50.46 | qfq | 2,784,206 | 144,454,460 | -3.27% |
| 2025-06-25 | 53.50 | 53.54 | 51.82 | 52.90 | 52.17 | qfq | 2,179,103 | 114,237,079 | -0.81% |
| 2025-06-24 | 52.02 | 54.18 | 51.81 | 53.33 | 52.60 | qfq | 2,271,758 | 120,724,337 | 2.78% |
| 2025-06-23 | 51.13 | 52.19 | 50.30 | 51.89 | 51.17 | qfq | 2,034,080 | 104,600,669 | 1.49% |
| 2025-06-20 | 53.30 | 54.25 | 50.71 | 51.13 | 50.43 | qfq | 3,230,821 | 168,727,689 | -4.02% |
| 2025-06-19 | 56.30 | 56.48 | 52.30 | 53.27 | 52.54 | qfq | 4,226,423 | 227,488,606 | -5.78% |
| 2025-06-18 | 56.37 | 58.49 | 56.14 | 56.54 | 55.76 | qfq | 2,777,940 | 159,242,579 | 0.21% |
| 2025-06-17 | 56.91 | 57.49 | 56.00 | 56.42 | 55.64 | qfq | 1,796,903 | 101,745,556 | -1.02% |
| 2025-06-16 | 53.13 | 57.80 | 53.13 | 57.00 | 56.21 | qfq | 4,774,476 | 268,805,632 | 5.59% |
| 2025-06-13 | 53.95 | 55.75 | 53.28 | 53.98 | 53.24 | qfq | 3,786,253 | 206,211,383 | -0.31% |
| 2025-06-12 | 54.18 | 54.97 | 53.20 | 54.15 | 53.40 | qfq | 1,832,001 | 99,501,941 | -0.02% |
| 2025-06-11 | 55.38 | 56.48 | 54.11 | 54.16 | 53.41 | qfq | 2,238,559 | 122,733,648 | -2.19% |
| 2025-06-10 | 53.00 | 56.80 | 52.70 | 55.37 | 54.61 | qfq | 5,564,289 | 306,946,671 | 5.17% |
| 2025-06-09 | 53.16 | 54.60 | 52.02 | 52.65 | 51.92 | qfq | 2,505,467 | 132,118,570 | -1.55% |
| 2025-06-06 | 52.95 | 54.50 | 52.69 | 53.48 | 52.74 | qfq | 2,049,326 | 110,004,589 | 0.68% |
| 2025-06-05 | 53.01 | 54.50 | 52.90 | 53.12 | 52.39 | qfq | 1,756,240 | 94,407,370 | 0.53% |
| 2025-06-04 | 51.53 | 52.89 | 51.00 | 52.84 | 52.11 | qfq | 1,698,349 | 88,640,716 | 2.54% |
| 2025-06-03 | 52.54 | 54.22 | 51.42 | 51.53 | 50.82 | qfq | 2,234,766 | 117,174,331 | -2.42% |
| 2025-05-30 | 54.12 | 54.12 | 52.14 | 52.81 | 52.08 | qfq | 1,642,302 | 86,729,702 | -2.42% |
| 2025-05-29 | 52.98 | 55.50 | 52.87 | 54.12 | 53.37 | qfq | 2,549,290 | 139,148,407 | 2.95% |
| 2025-05-28 | 52.49 | 54.42 | 52.22 | 52.57 | 51.85 | qfq | 2,191,887 | 117,109,022 | 0.21% |
| 2025-05-27 | 53.66 | 54.23 | 51.87 | 52.46 | 51.74 | qfq | 1,781,089 | 93,328,330 | -3.19% |
| 2025-05-26 | 53.52 | 55.35 | 53.52 | 54.19 | 53.44 | qfq | 1,213,005 | 65,734,897 | 0.48% |
| 2025-05-23 | 54.46 | 55.00 | 53.32 | 53.93 | 53.19 | qfq | 2,353,107 | 127,165,973 | -0.97% |
| 2025-05-22 | 54.58 | 55.40 | 54.01 | 54.46 | 53.71 | qfq | 1,759,674 | 96,348,513 | -0.40% |
| 2025-05-21 | 56.54 | 56.77 | 54.68 | 54.68 | 53.93 | qfq | 2,297,297 | 128,191,114 | -3.56% |
| 2025-05-20 | 57.99 | 58.00 | 56.30 | 56.70 | 55.92 | qfq | 2,139,720 | 122,371,784 | -2.00% |
| 2025-05-19 | 55.09 | 58.50 | 54.82 | 57.86 | 57.06 | qfq | 4,303,679 | 247,020,521 | 5.31% |
| 2025-05-16 | 53.76 | 55.88 | 52.75 | 54.94 | 54.18 | qfq | 2,960,850 | 161,433,494 | 1.18% |
| 2025-05-15 | 53.69 | 55.39 | 53.69 | 54.30 | 53.55 | qfq | 2,025,628 | 110,038,383 | -0.73% |
| 2025-05-14 | 53.42 | 55.77 | 53.00 | 54.70 | 53.95 | qfq | 2,702,994 | 147,791,388 | 1.37% |
| 2025-05-13 | 55.00 | 56.60 | 53.00 | 53.96 | 53.22 | qfq | 4,952,094 | 272,362,052 | -1.17% |
| 2025-05-12 | 52.00 | 54.83 | 52.00 | 54.60 | 53.85 | qfq | 4,219,157 | 226,698,267 | 4.34% |
| 2025-05-09 | 50.76 | 52.80 | 49.80 | 52.33 | 51.61 | qfq | 5,048,867 | 259,547,054 | 3.09% |
| 2025-05-08 | 47.60 | 50.88 | 47.13 | 50.76 | 50.06 | qfq | 4,169,377 | 206,746,099 | 6.55% |
| 2025-05-07 | 47.70 | 49.00 | 47.07 | 47.64 | 46.98 | qfq | 2,363,239 | 113,233,660 | 1.53% |
| 2025-05-06 | 45.61 | 47.50 | 45.60 | 46.92 | 46.27 | qfq | 2,943,999 | 138,324,494 | 2.89% |
| 2025-04-30 | 45.90 | 47.13 | 45.20 | 45.60 | 44.97 | qfq | 2,749,190 | 126,605,536 | -0.87% |
| 2025-04-29 | 48.00 | 50.00 | 46.00 | 46.00 | 45.37 | qfq | 3,925,261 | 187,373,056 | 0.77% |
| 2025-04-28 | 46.02 | 47.49 | 44.66 | 45.65 | 45.02 | qfq | 2,465,007 | 112,571,515 | -0.22% |
| 2025-04-25 | 46.80 | 47.47 | 45.68 | 45.75 | 45.12 | qfq | 1,500,951 | 69,862,966 | -1.40% |
| 2025-04-24 | 48.30 | 48.35 | 45.93 | 46.40 | 45.76 | qfq | 2,403,815 | 112,704,991 | -4.23% |
| 2025-04-23 | 47.50 | 49.53 | 47.50 | 48.45 | 47.78 | qfq | 2,765,995 | 134,051,122 | 2.54% |
| 2025-04-22 | 47.81 | 48.58 | 47.15 | 47.25 | 46.60 | qfq | 1,649,583 | 78,548,595 | -1.97% |
| 2025-04-21 | 47.25 | 48.61 | 46.68 | 48.20 | 47.54 | qfq | 1,807,701 | 86,329,193 | 1.88% |
| 2025-04-18 | 49.61 | 50.18 | 46.37 | 47.31 | 46.66 | qfq | 2,759,976 | 131,591,256 | -4.64% |
| 2025-04-17 | 48.67 | 51.37 | 48.30 | 49.61 | 48.93 | qfq | 2,374,273 | 119,429,456 | 1.43% |
| 2025-04-16 | 49.40 | 50.46 | 48.28 | 48.91 | 48.24 | qfq | 2,434,478 | 120,126,261 | -1.94% |
| 2025-04-15 | 48.50 | 50.05 | 48.15 | 49.88 | 49.19 | qfq | 2,030,277 | 99,636,997 | 3.04% |
| 2025-04-14 | 50.48 | 50.48 | 48.28 | 48.41 | 47.74 | qfq | 2,145,937 | 105,401,231 | -1.49% |
| 2025-04-11 | 47.75 | 49.70 | 47.12 | 49.14 | 48.46 | qfq | 3,058,010 | 148,873,710 | 2.70% |
| 2025-04-10 | 48.70 | 49.40 | 47.38 | 47.85 | 47.19 | qfq | 3,276,513 | 158,651,308 | 2.07% |
| 2025-04-09 | 42.86 | 47.67 | 40.78 | 46.88 | 46.23 | qfq | 4,142,963 | 185,014,389 | 6.67% |
| 2025-04-08 | 43.25 | 45.49 | 43.22 | 43.95 | 43.34 | qfq | 3,273,477 | 144,657,978 | 2.95% |
| 2025-04-07 | 47.90 | 49.00 | 42.45 | 42.69 | 42.10 | qfq | 5,073,337 | 227,343,360 | -19.54% |
| 2025-04-03 | 54.82 | 55.33 | 52.56 | 53.06 | 52.33 | qfq | 3,187,784 | 171,441,272 | -4.72% |
| 2025-04-02 | 54.85 | 57.30 | 54.62 | 55.69 | 54.92 | qfq | 4,484,825 | 252,265,324 | 0.54% |
| 2025-04-01 | 52.00 | 56.60 | 51.90 | 55.39 | 54.63 | qfq | 6,518,821 | 356,713,009 | 5.59% |
| 2025-03-31 | 55.00 | 56.60 | 51.45 | 52.46 | 51.74 | qfq | 6,397,966 | 338,534,859 | -5.49% |
| 2025-03-28 | 56.25 | 60.16 | 55.05 | 55.51 | 54.75 | qfq | 7,575,194 | 435,568,051 | -1.80% |
| 2025-03-27 | 57.32 | 58.72 | 56.27 | 56.53 | 55.75 | qfq | 4,946,879 | 284,513,149 | -2.82% |
| 2025-03-26 | 52.80 | 62.08 | 52.80 | 58.17 | 57.37 | qfq | 11,326,591 | 660,535,527 | 8.57% |
| 2025-03-25 | 51.98 | 54.16 | 51.02 | 53.58 | 52.84 | qfq | 3,421,143 | 182,461,816 | 3.56% |
| 2025-03-24 | 54.20 | 54.24 | 50.90 | 51.74 | 51.03 | qfq | 2,494,549 | 129,757,233 | -4.31% |
| 2025-03-21 | 54.00 | 54.85 | 52.60 | 54.07 | 53.32 | qfq | 3,524,797 | 188,715,572 | -0.02% |
| 2025-03-20 | 55.50 | 55.67 | 53.80 | 54.08 | 53.33 | qfq | 4,129,797 | 225,309,493 | -2.84% |
| 2025-03-19 | 52.76 | 58.00 | 51.57 | 55.66 | 54.89 | qfq | 9,037,338 | 497,942,361 | 5.02% |
| 2025-03-18 | 51.56 | 53.97 | 51.56 | 53.00 | 52.27 | qfq | 5,634,218 | 297,418,862 | 2.81% |
| 2025-03-17 | 49.74 | 53.49 | 49.71 | 51.55 | 50.84 | qfq | 6,516,582 | 340,102,172 | 5.35% |
| 2025-03-14 | 48.01 | 49.15 | 47.90 | 48.93 | 48.26 | qfq | 2,224,515 | 108,370,212 | 1.24% |
| 2025-03-13 | 49.18 | 50.58 | 48.01 | 48.33 | 47.66 | qfq | 3,204,263 | 158,315,086 | -1.71% |
| 2025-03-12 | 48.39 | 50.86 | 48.03 | 49.17 | 48.49 | qfq | 4,456,789 | 221,156,561 | 1.65% |
| 2025-03-11 | 47.01 | 48.64 | 46.62 | 48.37 | 47.70 | qfq | 2,806,635 | 133,364,638 | 1.51% |
| 2025-03-10 | 46.63 | 47.90 | 46.51 | 47.65 | 46.99 | qfq | 2,553,925 | 120,724,357 | 2.19% |
| 2025-03-07 | 47.66 | 47.86 | 46.50 | 46.63 | 45.99 | qfq | 3,006,522 | 141,127,876 | -2.75% |
| 2025-03-06 | 47.56 | 48.49 | 47.37 | 47.95 | 47.29 | qfq | 3,620,403 | 173,560,003 | 0.40% |
| 2025-03-05 | 48.70 | 48.99 | 47.24 | 47.76 | 47.10 | qfq | 2,562,833 | 122,405,947 | -2.27% |
| 2025-03-04 | 47.51 | 49.66 | 47.20 | 48.87 | 48.20 | qfq | 2,775,875 | 134,355,912 | 1.75% |
| 2025-03-03 | 47.32 | 49.18 | 47.32 | 48.03 | 47.37 | qfq | 2,619,330 | 126,647,951 | 1.01% |
| 2025-02-28 | 49.49 | 49.56 | 47.40 | 47.55 | 46.89 | qfq | 3,032,146 | 147,065,953 | -4.09% |
| 2025-02-27 | 51.80 | 51.80 | 48.70 | 49.58 | 48.90 | qfq | 4,237,330 | 211,579,381 | -3.09% |
| 2025-02-26 | 49.00 | 51.50 | 49.00 | 51.16 | 50.45 | qfq | 4,873,573 | 247,073,347 | 4.71% |
| 2025-02-25 | 48.60 | 49.35 | 48.10 | 48.86 | 48.19 | qfq | 3,275,372 | 159,908,764 | -1.93% |
| 2025-02-24 | 47.36 | 50.50 | 45.98 | 49.82 | 49.13 | qfq | 6,894,178 | 332,344,858 | 4.10% |
| 2025-02-21 | 47.64 | 48.00 | 46.57 | 47.86 | 47.20 | qfq | 2,908,722 | 137,779,901 | 0.46% |
| 2025-02-20 | 47.91 | 49.67 | 47.48 | 47.64 | 46.98 | qfq | 4,075,399 | 196,993,749 | -2.24% |
| 2025-02-19 | 46.00 | 49.99 | 45.23 | 48.73 | 48.06 | qfq | 6,453,005 | 312,984,223 | 8.00% |
| 2025-02-18 | 46.39 | 46.80 | 45.02 | 45.12 | 44.50 | qfq | 3,196,668 | 146,966,067 | -0.79% |
| 2025-02-17 | 45.25 | 46.41 | 45.01 | 45.48 | 44.85 | qfq | 2,429,345 | 111,015,148 | 0.18% |
| 2025-02-14 | 44.95 | 45.94 | 44.95 | 45.40 | 44.77 | qfq | 2,381,572 | 108,338,417 | 1.00% |
| 2025-02-13 | 45.72 | 46.06 | 44.92 | 44.95 | 44.33 | qfq | 2,535,537 | 115,193,656 | -1.81% |
| 2025-02-12 | 45.00 | 45.78 | 44.86 | 45.78 | 45.15 | qfq | 2,291,167 | 103,883,140 | 1.44% |
| 2025-02-11 | 46.62 | 46.62 | 44.93 | 45.13 | 44.51 | qfq | 3,285,122 | 148,504,071 | -3.20% |
| 2025-02-10 | 47.05 | 47.25 | 45.55 | 46.62 | 45.98 | qfq | 2,959,468 | 136,999,195 | -0.91% |
| 2025-02-07 | 45.90 | 47.65 | 45.61 | 47.05 | 46.40 | qfq | 4,317,993 | 202,490,136 | 2.59% |
| 2025-02-06 | 45.06 | 46.19 | 44.10 | 45.86 | 45.23 | qfq | 4,115,280 | 186,315,409 | 1.42% |
| 2025-02-05 | 46.30 | 46.81 | 45.08 | 45.22 | 44.60 | qfq | 2,157,930 | 98,770,632 | -1.29% |
| 2025-01-27 | 49.11 | 49.37 | 45.74 | 45.81 | 45.18 | qfq | 2,157,645 | 101,596,435 | -6.13% |
| 2025-01-24 | 46.88 | 49.94 | 46.68 | 48.80 | 48.13 | qfq | 4,351,472 | 212,514,433 | 2.74% |
| 2025-01-23 | 44.35 | 48.66 | 44.00 | 47.50 | 46.85 | qfq | 4,110,938 | 191,529,967 | 8.35% |
| 2025-01-22 | 45.84 | 46.00 | 43.66 | 43.84 | 43.24 | qfq | 2,579,037 | 114,147,274 | -5.01% |
| 2025-01-21 | 48.21 | 48.31 | 45.33 | 46.15 | 45.51 | qfq | 2,371,762 | 109,569,436 | -3.33% |
| 2025-01-20 | 48.40 | 49.47 | 47.50 | 47.74 | 47.08 | qfq | 1,666,001 | 80,650,879 | -0.58% |
| 2025-01-17 | 48.18 | 49.37 | 47.16 | 48.02 | 47.36 | qfq | 1,381,087 | 66,339,776 | -0.48% |
| 2025-01-16 | 48.60 | 49.83 | 47.85 | 48.25 | 47.59 | qfq | 1,367,310 | 66,513,388 | -0.21% |
| 2025-01-15 | 48.40 | 49.89 | 48.10 | 48.35 | 47.68 | qfq | 1,545,312 | 75,495,653 | -1.04% |
| 2025-01-14 | 46.00 | 48.88 | 46.00 | 48.86 | 48.19 | qfq | 2,075,792 | 99,327,766 | 5.46% |
| 2025-01-13 | 45.67 | 46.88 | 45.20 | 46.33 | 45.69 | qfq | 1,039,536 | 47,901,172 | -0.37% |
| 2025-01-10 | 47.50 | 48.77 | 46.48 | 46.50 | 45.86 | qfq | 1,782,660 | 84,967,617 | -2.58% |
| 2025-01-09 | 49.84 | 50.49 | 47.38 | 47.73 | 47.07 | qfq | 2,954,515 | 143,678,917 | -5.67% |
| 2025-01-08 | 50.77 | 51.59 | 49.16 | 50.60 | 49.90 | qfq | 1,973,211 | 99,821,349 | -0.41% |
| 2025-01-07 | 49.96 | 51.09 | 48.90 | 50.81 | 50.11 | qfq | 2,411,538 | 120,241,584 | 0.71% |
| 2025-01-06 | 45.89 | 50.46 | 45.19 | 50.45 | 49.75 | qfq | 4,009,195 | 195,077,500 | 9.18% |
| 2025-01-03 | 45.01 | 50.10 | 45.01 | 46.21 | 45.57 | qfq | 3,130,196 | 149,537,020 | -3.73% |
| 2025-01-02 | 47.05 | 49.75 | 46.32 | 48.00 | 47.34 | qfq | 2,247,505 | 108,583,411 | 2.76% |
| 2024-12-31 | 47.21 | 48.66 | 46.70 | 46.71 | 46.07 | qfq | 1,716,769 | 81,911,197 | -0.38% |
| 2024-12-30 | 48.05 | 48.22 | 46.42 | 46.89 | 46.24 | qfq | 1,500,866 | 70,836,601 | -2.80% |
| 2024-12-27 | 49.44 | 49.46 | 47.88 | 48.24 | 47.58 | qfq | 1,503,959 | 72,992,712 | -2.43% |
| 2024-12-26 | 50.16 | 50.41 | 49.31 | 49.44 | 48.76 | qfq | 1,133,650 | 56,535,702 | -1.42% |
| 2024-12-25 | 52.04 | 52.32 | 49.44 | 50.15 | 49.46 | qfq | 1,302,169 | 66,290,653 | -3.39% |
| 2024-12-24 | 51.12 | 52.76 | 51.12 | 51.91 | 51.19 | qfq | 705,687 | 36,754,464 | 1.55% |
| 2024-12-23 | 53.01 | 53.31 | 50.61 | 51.12 | 50.42 | qfq | 1,052,270 | 54,638,936 | -3.89% |
| 2024-12-20 | 53.15 | 53.62 | 53.06 | 53.19 | 52.46 | qfq | 570,315 | 30,456,075 | -1.55% |
| 2024-12-19 | 53.77 | 54.14 | 53.56 | 54.03 | 52.36 | qfq | 686,140 | 36,993,416 | -0.83% |
| 2024-12-18 | 55.22 | 55.22 | 54.32 | 54.48 | 52.80 | qfq | 592,592 | 32,424,331 | -0.73% |
| 2024-12-17 | 55.99 | 56.27 | 54.50 | 54.88 | 53.18 | qfq | 1,000,119 | 55,291,680 | -2.50% |
| 2024-12-16 | 55.55 | 56.78 | 54.11 | 56.29 | 54.55 | qfq | 1,606,363 | 89,130,462 | 1.70% |
| 2024-12-13 | 56.70 | 56.70 | 55.20 | 55.35 | 53.64 | qfq | 1,164,168 | 65,052,890 | -2.26% |
| 2024-12-12 | 56.31 | 56.78 | 55.90 | 56.63 | 54.88 | qfq | 980,314 | 55,300,543 | 0.59% |
| 2024-12-11 | 57.00 | 57.04 | 56.22 | 56.30 | 54.56 | qfq | 983,819 | 55,718,677 | -0.62% |
| 2024-12-10 | 58.77 | 58.91 | 56.40 | 56.65 | 54.90 | qfq | 1,356,944 | 77,963,361 | 0.02% |
| 2024-12-09 | 57.03 | 57.38 | 56.00 | 56.64 | 54.89 | qfq | 1,014,286 | 57,462,917 | -0.93% |
| 2024-12-06 | 55.95 | 57.55 | 55.32 | 57.17 | 55.40 | qfq | 1,692,501 | 95,921,883 | 2.14% |
| 2024-12-05 | 55.16 | 57.00 | 55.13 | 55.97 | 54.24 | qfq | 1,010,637 | 56,647,381 | 1.47% |
| 2024-12-04 | 56.15 | 56.59 | 55.15 | 55.16 | 53.46 | qfq | 1,164,962 | 64,892,041 | -2.72% |
| 2024-12-03 | 57.05 | 57.64 | 56.24 | 56.70 | 54.95 | qfq | 1,489,740 | 84,647,437 | -0.86% |
| 2024-12-02 | 56.30 | 57.40 | 55.13 | 57.19 | 55.42 | qfq | 1,528,497 | 86,440,949 | 0.83% |
| 2024-11-29 | 55.85 | 57.80 | 55.78 | 56.72 | 54.97 | qfq | 1,314,034 | 74,444,549 | 1.29% |
| 2024-11-28 | 57.09 | 57.87 | 55.78 | 56.00 | 54.27 | qfq | 1,390,315 | 78,798,543 | -2.29% |
| 2024-11-27 | 55.40 | 57.42 | 55.00 | 57.31 | 55.54 | qfq | 1,276,071 | 71,537,274 | 2.54% |
| 2024-11-26 | 57.98 | 58.80 | 55.70 | 55.89 | 54.16 | qfq | 1,319,644 | 75,557,144 | -3.55% |
| 2024-11-25 | 57.98 | 58.80 | 56.51 | 57.95 | 56.16 | qfq | 1,398,913 | 80,691,670 | -0.29% |
| 2024-11-22 | 60.00 | 60.56 | 58.11 | 58.12 | 56.32 | qfq | 1,590,661 | 94,209,875 | -3.84% |
| 2024-11-21 | 61.36 | 62.30 | 60.01 | 60.44 | 58.57 | qfq | 1,414,345 | 86,412,606 | -0.35% |
| 2024-11-20 | 60.00 | 60.99 | 59.20 | 60.65 | 58.78 | qfq | 1,666,378 | 100,315,566 | 0.41% |
| 2024-11-19 | 59.00 | 61.10 | 58.97 | 60.40 | 58.53 | qfq | 1,633,432 | 98,295,186 | 2.65% |
| 2024-11-18 | 61.00 | 61.03 | 58.18 | 58.84 | 57.02 | qfq | 2,061,313 | 122,282,978 | -4.51% |
| 2024-11-15 | 65.70 | 65.70 | 60.44 | 61.62 | 59.72 | qfq | 3,546,600 | 224,563,143 | -6.83% |
| 2024-11-14 | 68.00 | 70.00 | 66.14 | 66.14 | 64.10 | qfq | 3,876,576 | 262,950,713 | -0.69% |
| 2024-11-13 | 67.70 | 68.76 | 64.84 | 66.60 | 64.54 | qfq | 3,481,742 | 230,728,655 | -1.87% |
| 2024-11-12 | 66.00 | 69.12 | 64.49 | 67.87 | 65.77 | qfq | 6,467,778 | 432,343,093 | 3.62% |
| 2024-11-11 | 61.21 | 65.77 | 61.00 | 65.50 | 63.48 | qfq | 4,533,467 | 290,540,016 | 6.42% |
| 2024-11-08 | 61.11 | 63.30 | 60.91 | 61.55 | 59.65 | qfq | 3,653,662 | 226,914,427 | 2.55% |
| 2024-11-07 | 58.78 | 60.69 | 57.11 | 60.02 | 58.17 | qfq | 1,998,077 | 118,319,382 | 0.20% |
| 2024-11-06 | 60.78 | 62.45 | 59.64 | 59.90 | 58.05 | qfq | 2,542,757 | 154,844,538 | -1.69% |
| 2024-11-05 | 58.50 | 61.09 | 58.02 | 60.93 | 59.05 | qfq | 2,677,850 | 160,713,090 | 4.24% |
| 2024-11-04 | 56.51 | 59.30 | 56.51 | 58.45 | 56.64 | qfq | 1,316,667 | 76,956,690 | 1.55% |
| 2024-11-01 | 59.50 | 59.51 | 57.06 | 57.56 | 55.78 | qfq | 2,255,386 | 131,079,777 | -4.15% |
| 2024-10-31 | 58.55 | 61.93 | 58.50 | 60.05 | 58.19 | qfq | 3,388,013 | 204,036,571 | 2.65% |
| 2024-10-30 | 60.74 | 60.97 | 57.51 | 58.50 | 56.69 | qfq | 2,913,000 | 172,088,934 | -3.54% |
| 2024-10-29 | 65.36 | 66.48 | 60.55 | 60.65 | 58.78 | qfq | 4,028,276 | 252,535,159 | -5.66% |
| 2024-10-28 | 65.00 | 65.23 | 63.11 | 64.29 | 62.30 | qfq | 3,305,934 | 211,628,950 | -1.85% |
| 2024-10-25 | 60.60 | 68.00 | 60.60 | 65.50 | 63.48 | qfq | 6,205,215 | 402,566,241 | 7.17% |
| 2024-10-24 | 63.00 | 63.00 | 60.70 | 61.12 | 59.23 | qfq | 3,674,659 | 226,101,283 | -4.02% |
| 2024-10-23 | 59.49 | 69.00 | 58.50 | 63.68 | 61.71 | qfq | 8,298,123 | 523,704,426 | 7.04% |
| 2024-10-22 | 59.51 | 60.25 | 57.40 | 59.49 | 57.65 | qfq | 4,254,354 | 248,788,278 | -1.26% |
| 2024-10-21 | 58.95 | 61.66 | 58.02 | 60.25 | 58.39 | qfq | 5,554,279 | 331,719,973 | 0.96% |
| 2024-10-18 | 57.60 | 61.00 | 56.50 | 59.68 | 57.84 | qfq | 3,603,781 | 211,615,708 | 3.86% |
| 2024-10-17 | 58.76 | 58.98 | 57.15 | 57.46 | 55.68 | qfq | 2,054,402 | 119,180,952 | -1.44% |
| 2024-10-16 | 58.64 | 59.99 | 57.70 | 58.30 | 56.50 | qfq | 2,008,909 | 117,740,329 | -1.60% |
| 2024-10-15 | 63.50 | 63.50 | 59.19 | 59.25 | 57.42 | qfq | 3,723,801 | 228,351,783 | -7.22% |
| 2024-10-14 | 63.16 | 64.32 | 61.58 | 63.86 | 61.89 | qfq | 2,742,314 | 173,392,301 | 0.17% |
| 2024-10-11 | 67.22 | 67.22 | 62.00 | 63.75 | 61.78 | qfq | 2,819,161 | 179,996,496 | -5.09% |
| 2024-10-10 | 68.00 | 70.93 | 65.03 | 67.17 | 65.09 | qfq | 2,875,282 | 195,731,963 | 0.78% |
| 2024-10-09 | 75.00 | 75.80 | 66.60 | 66.65 | 64.59 | qfq | 5,490,034 | 392,580,926 | -16.50% |
| 2024-10-08 | 87.00 | 87.00 | 71.05 | 79.82 | 77.35 | qfq | 7,421,948 | 579,359,155 | 8.29% |
| 2024-09-30 | 66.00 | 74.10 | 62.33 | 73.71 | 71.43 | qfq | 5,398,182 | 364,447,438 | 19.04% |
| 2024-09-27 | 56.30 | 62.75 | 55.79 | 61.92 | 60.01 | qfq | 2,771,580 | 163,307,196 | 10.73% |
| 2024-09-26 | 55.00 | 55.92 | 51.88 | 55.92 | 54.19 | qfq | 3,797,229 | 205,243,802 | 1.71% |
| 2024-09-25 | 54.50 | 57.70 | 54.50 | 54.98 | 53.28 | qfq | 3,319,071 | 185,831,281 | 1.81% |
| 2024-09-24 | 54.70 | 56.20 | 53.13 | 54.00 | 52.33 | qfq | 3,795,238 | 205,764,595 | -1.85% |
| 2024-09-23 | 57.97 | 59.17 | 54.34 | 55.02 | 53.32 | qfq | 2,264,680 | 127,252,436 | -5.92% |
| 2024-09-20 | 59.77 | 59.77 | 56.50 | 58.48 | 56.67 | qfq | 1,280,672 | 74,229,317 | -1.98% |
| 2024-09-19 | 62.80 | 63.20 | 58.71 | 59.66 | 57.82 | qfq | 1,562,343 | 94,942,526 | -3.57% |
| 2024-09-18 | 61.60 | 63.88 | 60.02 | 61.87 | 59.96 | qfq | 1,303,627 | 81,070,742 | -0.63% |
| 2024-09-13 | 65.00 | 65.69 | 62.20 | 62.26 | 60.34 | qfq | 1,892,082 | 119,628,626 | -4.80% |
| 2024-09-12 | 66.44 | 68.60 | 65.02 | 65.40 | 63.38 | qfq | 2,332,889 | 155,188,505 | -3.45% |
| 2024-09-11 | 62.99 | 68.21 | 62.99 | 67.74 | 65.65 | qfq | 3,043,690 | 201,010,230 | 6.03% |
| 2024-09-10 | 61.80 | 65.70 | 61.20 | 63.89 | 61.92 | qfq | 2,496,814 | 158,492,597 | 3.15% |
| 2024-09-09 | 59.23 | 62.07 | 59.20 | 61.94 | 60.03 | qfq | 1,529,913 | 93,250,344 | 3.01% |
| 2024-09-06 | 62.16 | 64.25 | 59.85 | 60.13 | 58.27 | qfq | 1,619,290 | 98,364,197 | -3.25% |
| 2024-09-05 | 60.00 | 66.66 | 60.00 | 62.15 | 60.23 | qfq | 2,670,884 | 169,079,096 | 3.64% |
| 2024-09-04 | 59.89 | 61.60 | 59.12 | 59.97 | 58.12 | qfq | 2,118,399 | 127,353,019 | -0.97% |
| 2024-09-03 | 57.89 | 60.67 | 57.46 | 60.56 | 58.69 | qfq | 2,315,906 | 137,137,210 | 5.51% |
| 2024-09-02 | 61.62 | 63.77 | 57.22 | 57.40 | 55.63 | qfq | 3,442,484 | 205,600,614 | -8.70% |
| 2024-08-30 | 59.31 | 64.00 | 59.31 | 62.87 | 60.93 | qfq | 3,796,072 | 236,484,993 | 2.53% |
| 2024-08-29 | 53.57 | 62.00 | 52.61 | 61.32 | 59.43 | qfq | 4,320,952 | 252,311,288 | 14.96% |
| 2024-08-28 | 55.18 | 56.86 | 53.00 | 53.34 | 51.69 | qfq | 2,005,945 | 108,962,660 | -2.89% |
| 2024-08-27 | 58.11 | 58.40 | 54.82 | 54.93 | 53.23 | qfq | 2,322,683 | 130,569,752 | -6.53% |
| 2024-08-26 | 61.00 | 63.11 | 58.11 | 58.77 | 56.95 | qfq | 2,330,488 | 139,073,068 | -4.13% |
| 2024-08-23 | 61.44 | 63.48 | 60.79 | 61.30 | 59.41 | qfq | 1,326,312 | 82,054,842 | -1.02% |
| 2024-08-22 | 64.50 | 64.98 | 60.68 | 61.93 | 60.02 | qfq | 2,100,075 | 130,261,430 | -4.50% |
| 2024-08-21 | 66.66 | 67.28 | 63.92 | 64.85 | 62.85 | qfq | 1,993,248 | 130,292,767 | -2.55% |
| 2024-08-20 | 70.83 | 72.68 | 66.45 | 66.55 | 64.49 | qfq | 2,426,555 | 166,774,164 | -6.04% |
| 2024-08-19 | 71.00 | 73.28 | 68.31 | 70.83 | 68.64 | qfq | 1,479,188 | 104,231,307 | -0.23% |
| 2024-08-16 | 71.97 | 73.66 | 70.20 | 70.99 | 68.80 | qfq | 1,647,904 | 118,173,411 | -0.01% |
| 2024-08-15 | 72.42 | 73.58 | 70.58 | 71.00 | 68.81 | qfq | 1,416,366 | 101,685,656 | -1.92% |
| 2024-08-14 | 74.33 | 74.98 | 72.00 | 72.39 | 70.15 | qfq | 1,157,402 | 84,794,500 | -3.30% |
| 2024-08-13 | 72.23 | 75.99 | 71.84 | 74.86 | 72.55 | qfq | 2,037,860 | 150,157,573 | 3.60% |
| 2024-08-12 | 76.64 | 77.37 | 71.19 | 72.26 | 70.03 | qfq | 2,485,217 | 181,398,301 | -4.23% |
| 2024-08-09 | 75.87 | 77.77 | 75.03 | 75.45 | 73.12 | qfq | 1,495,241 | 114,351,015 | -0.40% |
| 2024-08-08 | 78.37 | 79.51 | 74.55 | 75.75 | 73.41 | qfq | 2,589,611 | 197,457,023 | -4.17% |
| 2024-08-07 | 78.60 | 81.88 | 76.93 | 79.05 | 76.61 | qfq | 2,990,462 | 237,729,391 | 0.48% |
| 2024-08-06 | 72.80 | 81.00 | 72.63 | 78.67 | 76.24 | qfq | 4,057,724 | 314,080,709 | 9.86% |
| 2024-08-05 | 70.00 | 75.20 | 69.98 | 71.61 | 69.40 | qfq | 2,405,064 | 174,633,129 | -1.13% |
| 2024-08-02 | 75.00 | 78.88 | 71.88 | 72.43 | 70.19 | qfq | 3,463,915 | 257,248,904 | -4.07% |
| 2024-08-01 | 72.00 | 76.75 | 69.98 | 75.50 | 73.17 | qfq | 4,509,419 | 335,098,378 | 5.08% |
| 2024-07-31 | 73.51 | 74.29 | 69.88 | 71.85 | 69.63 | qfq | 2,884,569 | 206,786,610 | -1.96% |
| 2024-07-30 | 74.10 | 75.80 | 72.74 | 73.29 | 71.03 | qfq | 2,171,075 | 160,216,953 | -1.19% |
| 2024-07-29 | 73.88 | 75.86 | 72.01 | 74.17 | 71.88 | qfq | 3,028,354 | 224,463,161 | 0.14% |
| 2024-07-26 | 77.94 | 79.81 | 72.00 | 74.07 | 71.78 | qfq | 5,661,049 | 425,960,285 | -6.39% |
| 2024-07-25 | 77.53 | 82.79 | 75.86 | 79.13 | 76.69 | qfq | 3,907,455 | 307,628,744 | 1.93% |
| 2024-07-24 | 74.02 | 79.25 | 72.55 | 77.63 | 75.23 | qfq | 4,324,072 | 330,472,528 | 3.44% |
| 2024-07-23 | 72.69 | 77.00 | 72.52 | 75.05 | 72.73 | qfq | 4,375,653 | 325,514,968 | 1.54% |
| 2024-07-22 | 71.06 | 75.56 | 69.18 | 73.91 | 71.63 | qfq | 4,930,271 | 361,035,678 | 5.65% |
| 2024-07-19 | 65.10 | 70.49 | 65.10 | 69.96 | 67.80 | qfq | 4,896,138 | 336,477,298 | 5.46% |
| 2024-07-18 | 60.79 | 70.69 | 59.80 | 66.34 | 64.29 | qfq | 5,760,034 | 377,132,302 | 7.02% |
| 2024-07-17 | 62.28 | 65.90 | 60.96 | 61.99 | 60.07 | qfq | 4,575,450 | 288,570,773 | -0.48% |
| 2024-07-16 | 57.12 | 63.20 | 56.45 | 62.29 | 60.37 | qfq | 5,054,290 | 301,601,405 | 8.58% |
| 2024-07-15 | 51.68 | 57.87 | 51.56 | 57.37 | 55.60 | qfq | 6,834,700 | 381,544,498 | 6.81% |
| 2024-07-12 | 50.95 | 55.60 | 50.95 | 53.71 | 52.05 | qfq | 7,053,903 | 381,130,985 | 7.53% |
| 2024-07-11 | 47.65 | 50.36 | 47.16 | 49.95 | 48.41 | qfq | 3,209,900 | 157,446,137 | 6.80% |
| 2024-07-10 | 47.60 | 50.37 | 46.17 | 46.77 | 45.33 | qfq | 2,599,193 | 125,285,923 | -1.93% |
| 2024-07-09 | 48.53 | 49.09 | 47.12 | 47.69 | 46.22 | qfq | 2,952,862 | 141,683,604 | -2.21% |
| 2024-07-08 | 46.90 | 50.49 | 46.39 | 48.77 | 47.26 | qfq | 4,412,130 | 216,150,225 | 0.93% |
| 2024-07-05 | 42.00 | 48.32 | 41.90 | 48.32 | 46.83 | qfq | 6,333,429 | 285,349,329 | 19.99% |
| 2024-07-04 | 41.08 | 41.47 | 40.00 | 40.27 | 39.03 | qfq | 2,372,975 | 96,565,860 | -2.04% |
| 2024-07-03 | 42.35 | 45.00 | 40.00 | 41.11 | 39.84 | qfq | 6,523,592 | 270,818,636 | -12.35% |
| 2024-07-02 | 50.00 | 50.00 | 46.88 | 46.90 | 45.45 | qfq | 1,079,668 | 51,908,626 | -5.61% |
| 2024-07-01 | 49.00 | 51.00 | 48.31 | 49.69 | 48.15 | qfq | 1,024,582 | 50,811,265 | 4.50% |
| 2024-06-28 | 49.37 | 50.13 | 47.10 | 47.55 | 46.08 | qfq | 889,749 | 43,138,142 | -3.71% |
| 2024-06-27 | 50.10 | 50.70 | 49.33 | 49.38 | 47.85 | qfq | 407,547 | 20,391,172 | -2.10% |
| 2024-06-26 | 49.56 | 50.48 | 49.00 | 50.44 | 48.88 | qfq | 480,004 | 23,885,509 | 1.69% |
| 2024-06-25 | 51.99 | 52.29 | 49.16 | 49.60 | 48.07 | qfq | 650,582 | 32,751,197 | -3.97% |
| 2024-06-24 | 54.40 | 54.99 | 51.65 | 51.65 | 50.05 | qfq | 1,028,331 | 54,171,219 | -6.38% |
| 2024-06-21 | 55.38 | 56.79 | 54.56 | 55.17 | 53.47 | qfq | 861,466 | 47,567,195 | -0.07% |
| 2024-06-20 | 56.20 | 57.85 | 55.20 | 55.21 | 53.50 | qfq | 950,675 | 53,882,163 | -2.88% |
| 2024-06-19 | 58.28 | 59.19 | 56.38 | 56.85 | 55.09 | qfq | 1,148,508 | 65,814,992 | -3.51% |
| 2024-06-18 | 59.51 | 61.64 | 58.50 | 58.92 | 57.10 | qfq | 1,074,019 | 64,093,110 | -2.30% |
| 2024-06-17 | 60.11 | 60.93 | 58.11 | 60.31 | 58.45 | qfq | 944,105 | 56,472,500 | -1.73% |
| 2024-06-14 | 62.26 | 63.46 | 60.60 | 61.37 | 59.47 | qfq | 1,009,863 | 62,319,198 | -1.43% |
| 2024-06-13 | 60.11 | 63.98 | 59.96 | 62.26 | 60.34 | qfq | 1,317,199 | 82,220,677 | 3.58% |
| 2024-06-12 | 59.94 | 60.71 | 59.65 | 60.11 | 58.25 | qfq | 420,666 | 25,298,098 | 0.28% |
| 2024-06-11 | 59.84 | 60.15 | 58.70 | 59.94 | 58.09 | qfq | 600,767 | 35,665,580 | -1.27% |
| 2024-06-07 | 60.50 | 61.82 | 59.80 | 60.71 | 58.83 | qfq | 752,615 | 45,799,947 | 0.35% |
| 2024-06-06 | 61.90 | 62.06 | 58.20 | 60.50 | 58.63 | qfq | 1,652,900 | 99,246,404 | -1.80% |
| 2024-06-05 | 61.00 | 62.29 | 60.12 | 61.61 | 59.71 | qfq | 1,383,918 | 84,936,983 | 0.18% |
| 2024-06-04 | 57.98 | 61.90 | 57.15 | 61.50 | 59.60 | qfq | 1,934,206 | 115,560,010 | 7.67% |
| 2024-06-03 | 58.65 | 58.65 | 56.92 | 57.12 | 55.36 | qfq | 744,457 | 42,777,877 | -2.54% |
| 2024-05-31 | 59.00 | 59.57 | 58.51 | 58.61 | 56.80 | qfq | 597,333 | 35,165,865 | -1.16% |
| 2024-05-30 | 62.20 | 62.20 | 58.88 | 59.30 | 57.47 | qfq | 1,030,007 | 61,740,121 | -3.07% |
| 2024-05-29 | 60.80 | 64.48 | 60.80 | 61.18 | 59.29 | qfq | 1,485,411 | 92,940,634 | 0.66% |
| 2024-05-28 | 58.34 | 61.50 | 57.83 | 60.78 | 58.90 | qfq | 1,550,540 | 93,265,516 | 4.20% |
| 2024-05-27 | 58.35 | 58.69 | 56.53 | 58.33 | 56.53 | qfq | 780,098 | 44,731,787 | -0.03% |
| 2024-05-24 | 59.00 | 61.20 | 58.32 | 58.35 | 56.55 | qfq | 1,177,223 | 69,914,565 | -2.65% |
| 2024-05-23 | 63.00 | 63.49 | 59.56 | 59.94 | 58.09 | qfq | 1,755,018 | 106,980,935 | -4.71% |
| 2024-05-22 | 59.04 | 63.95 | 59.04 | 62.90 | 60.96 | qfq | 2,941,601 | 181,254,839 | 7.67% |
| 2024-05-21 | 59.27 | 59.99 | 58.20 | 58.42 | 56.62 | qfq | 914,870 | 53,814,071 | -2.01% |
| 2024-05-20 | 61.01 | 61.57 | 58.90 | 59.62 | 57.78 | qfq | 1,998,181 | 119,574,474 | -2.50% |
| 2024-05-17 | 63.03 | 63.03 | 60.50 | 61.15 | 59.26 | qfq | 1,872,928 | 114,823,666 | -4.11% |
| 2024-05-16 | 64.20 | 65.38 | 63.19 | 63.77 | 61.80 | qfq | 1,579,350 | 101,341,318 | -2.48% |
| 2024-05-15 | 68.38 | 72.00 | 65.21 | 65.39 | 63.37 | qfq | 1,880,392 | 127,884,810 | -1.95% |
| 2024-05-14 | 68.80 | 69.99 | 66.50 | 66.69 | 64.63 | qfq | 1,694,370 | 115,320,271 | -2.47% |
| 2024-05-13 | 66.13 | 71.07 | 65.70 | 68.38 | 66.27 | qfq | 2,790,960 | 191,557,991 | 4.14% |
| 2024-05-10 | 63.60 | 66.49 | 62.82 | 65.66 | 63.63 | qfq | 2,466,080 | 160,209,096 | 2.90% |
| 2024-05-09 | 59.86 | 66.79 | 59.86 | 63.81 | 61.84 | qfq | 2,303,514 | 148,904,871 | 6.71% |
| 2024-05-08 | 60.88 | 60.88 | 59.22 | 59.80 | 57.95 | qfq | 909,375 | 54,549,612 | -1.97% |
| 2024-05-07 | 59.40 | 61.22 | 59.13 | 61.00 | 59.12 | qfq | 1,444,363 | 87,342,490 | 2.31% |
| 2024-05-06 | 57.70 | 60.08 | 57.50 | 59.62 | 57.78 | qfq | 1,574,120 | 93,233,638 | 4.95% |
| 2024-04-30 | 58.86 | 59.70 | 56.69 | 56.81 | 55.05 | qfq | 1,441,413 | 82,821,516 | -3.47% |
| 2024-04-29 | 56.57 | 59.70 | 56.26 | 58.85 | 57.03 | qfq | 1,308,258 | 76,527,588 | 4.60% |
| 2024-04-26 | 56.05 | 57.25 | 55.60 | 56.26 | 54.52 | qfq | 936,122 | 52,884,769 | -0.46% |
| 2024-04-25 | 56.00 | 57.19 | 55.06 | 56.52 | 54.77 | qfq | 946,686 | 53,330,184 | 0.93% |
| 2024-04-24 | 57.50 | 57.77 | 54.32 | 56.00 | 54.27 | qfq | 1,459,148 | 80,843,828 | -1.50% |
| 2024-04-23 | 59.26 | 60.78 | 56.50 | 56.85 | 55.09 | qfq | 1,698,430 | 98,009,618 | -5.01% |
| 2024-04-22 | 56.22 | 65.80 | 56.00 | 59.85 | 58.00 | qfq | 2,638,193 | 159,279,086 | -13.57% |
| 2024-04-19 | 70.48 | 71.38 | 69.00 | 69.25 | 67.11 | qfq | 983,780 | 68,778,349 | -3.13% |
| 2024-04-18 | 71.89 | 72.40 | 70.56 | 71.49 | 69.28 | qfq | 701,271 | 50,250,839 | -1.00% |
| 2024-04-17 | 69.64 | 72.77 | 69.64 | 72.21 | 69.98 | qfq | 806,721 | 57,985,634 | 3.19% |
| 2024-04-16 | 72.61 | 72.61 | 68.60 | 69.98 | 67.82 | qfq | 1,503,034 | 105,148,499 | -4.59% |
| 2024-04-15 | 72.18 | 75.51 | 72.18 | 73.35 | 71.08 | qfq | 1,360,142 | 100,627,565 | 1.61% |
| 2024-04-12 | 74.43 | 74.43 | 71.60 | 72.19 | 69.96 | qfq | 1,300,786 | 94,386,515 | -3.01% |
| 2024-04-11 | 73.25 | 76.13 | 72.50 | 74.43 | 72.13 | qfq | 1,191,572 | 88,663,517 | 1.85% |
| 2024-04-10 | 75.66 | 75.66 | 73.00 | 73.08 | 70.82 | qfq | 1,073,441 | 79,106,741 | -3.45% |
| 2024-04-09 | 74.49 | 76.28 | 74.40 | 75.69 | 73.35 | qfq | 832,129 | 62,932,899 | 1.20% |
| 2024-04-08 | 78.03 | 78.15 | 74.00 | 74.79 | 72.48 | qfq | 1,483,182 | 111,573,388 | -4.92% |
| 2024-04-03 | 79.00 | 80.59 | 78.07 | 78.66 | 76.23 | qfq | 1,715,134 | 136,120,825 | -0.74% |
| 2024-04-02 | 80.70 | 80.75 | 78.82 | 79.25 | 76.80 | qfq | 2,240,021 | 177,987,124 | -2.89% |
| 2024-04-01 | 78.80 | 82.14 | 77.08 | 81.61 | 79.09 | qfq | 2,798,399 | 224,499,594 | 4.15% |
| 2024-03-29 | 76.87 | 79.60 | 76.01 | 78.36 | 75.94 | qfq | 1,990,565 | 156,133,459 | 2.00% |
| 2024-03-28 | 74.50 | 78.79 | 74.50 | 76.82 | 74.45 | qfq | 1,980,967 | 152,425,264 | 3.63% |
| 2024-03-27 | 78.20 | 78.20 | 74.11 | 74.13 | 71.84 | qfq | 1,758,987 | 133,903,814 | -5.33% |
| 2024-03-26 | 72.21 | 78.77 | 72.06 | 78.30 | 75.88 | qfq | 2,817,800 | 212,256,437 | 7.97% |
| 2024-03-25 | 74.90 | 75.80 | 72.50 | 72.52 | 70.28 | qfq | 1,335,501 | 98,578,441 | -3.28% |
| 2024-03-22 | 77.00 | 77.31 | 74.68 | 74.98 | 72.66 | qfq | 1,367,583 | 103,237,797 | -2.83% |
| 2024-03-21 | 78.37 | 78.40 | 75.82 | 77.16 | 74.78 | qfq | 1,451,226 | 112,028,500 | -1.56% |
| 2024-03-20 | 77.84 | 79.35 | 76.83 | 78.38 | 75.96 | qfq | 1,443,836 | 112,636,770 | 0.20% |
| 2024-03-19 | 79.92 | 80.86 | 78.22 | 78.22 | 75.80 | qfq | 1,896,827 | 150,328,821 | -2.47% |
| 2024-03-18 | 79.62 | 80.46 | 78.88 | 80.20 | 77.72 | qfq | 2,030,551 | 162,077,007 | 1.52% |
| 2024-03-15 | 79.05 | 79.79 | 77.63 | 79.00 | 76.56 | qfq | 1,854,576 | 145,828,640 | -0.45% |
| 2024-03-14 | 81.20 | 82.80 | 78.30 | 79.36 | 76.91 | qfq | 2,276,476 | 182,951,038 | -1.86% |
| 2024-03-13 | 81.18 | 82.40 | 80.35 | 80.86 | 78.36 | qfq | 1,897,811 | 154,095,004 | -1.25% |
| 2024-03-12 | 83.01 | 84.70 | 81.60 | 81.88 | 79.35 | qfq | 3,500,285 | 290,017,630 | -2.35% |
| 2024-03-11 | 80.50 | 86.89 | 78.99 | 83.85 | 81.26 | qfq | 5,403,924 | 446,612,257 | 7.78% |
| 2024-03-08 | 72.85 | 78.80 | 72.85 | 77.80 | 75.40 | qfq | 3,747,228 | 287,472,929 | 6.75% |
| 2024-03-07 | 76.77 | 78.47 | 72.88 | 72.88 | 70.63 | qfq | 2,591,987 | 194,979,824 | -6.08% |
| 2024-03-06 | 74.06 | 79.50 | 73.84 | 77.60 | 75.20 | qfq | 3,075,086 | 237,196,515 | 4.79% |
| 2024-03-05 | 75.80 | 75.88 | 72.55 | 74.05 | 71.76 | qfq | 2,300,156 | 169,856,443 | -2.60% |
| 2024-03-04 | 78.70 | 79.50 | 75.30 | 76.03 | 73.68 | qfq | 2,389,882 | 184,061,886 | -3.22% |
| 2024-03-01 | 80.00 | 80.09 | 77.87 | 78.56 | 76.13 | qfq | 2,205,426 | 173,479,440 | -1.80% |
| 2024-02-29 | 77.00 | 80.80 | 76.00 | 80.00 | 77.53 | qfq | 2,813,040 | 220,736,914 | 1.83% |
| 2024-02-28 | 83.00 | 87.00 | 78.45 | 78.56 | 76.13 | qfq | 4,295,505 | 358,502,286 | -4.65% |
| 2024-02-27 | 78.88 | 82.76 | 78.12 | 82.39 | 79.84 | qfq | 2,379,720 | 192,911,965 | 3.09% |
| 2024-02-26 | 80.71 | 80.76 | 77.40 | 79.92 | 77.45 | qfq | 2,332,371 | 184,152,680 | -1.31% |
| 2024-02-23 | 80.35 | 83.93 | 79.00 | 80.98 | 78.48 | qfq | 2,634,150 | 214,176,894 | 0.78% |
| 2024-02-22 | 79.07 | 83.50 | 79.01 | 80.35 | 77.87 | qfq | 2,590,980 | 209,427,319 | 0.59% |
| 2024-02-21 | 75.30 | 82.88 | 74.01 | 79.88 | 77.41 | qfq | 3,315,741 | 263,688,785 | 5.87% |
| 2024-02-20 | 76.98 | 77.48 | 73.02 | 75.45 | 73.12 | qfq | 2,395,632 | 178,446,116 | -1.87% |
| 2024-02-19 | 77.88 | 77.88 | 75.50 | 76.89 | 74.51 | qfq | 2,275,729 | 174,270,895 | -1.70% |
| 2024-02-08 | 74.59 | 79.20 | 70.03 | 78.22 | 75.80 | qfq | 2,821,960 | 213,617,376 | 5.69% |
| 2024-02-07 | 75.15 | 79.52 | 73.54 | 74.01 | 71.72 | qfq | 2,722,077 | 210,508,278 | -1.46% |
| 2024-02-06 | 69.49 | 76.50 | 68.53 | 75.11 | 72.79 | qfq | 2,407,304 | 177,073,662 | 6.84% |
| 2024-02-05 | 76.00 | 76.18 | 68.67 | 70.30 | 68.13 | qfq | 2,091,488 | 149,464,591 | -7.96% |
| 2024-02-02 | 79.88 | 80.88 | 73.60 | 76.38 | 74.02 | qfq | 2,530,585 | 196,290,234 | -4.94% |
| 2024-02-01 | 77.50 | 84.88 | 77.50 | 80.35 | 77.87 | qfq | 2,767,614 | 226,654,804 | 1.32% |
| 2024-01-31 | 86.18 | 86.97 | 77.30 | 79.30 | 76.85 | qfq | 3,122,767 | 254,221,800 | -7.42% |
| 2024-01-30 | 82.71 | 89.58 | 82.71 | 85.66 | 83.01 | qfq | 2,580,767 | 222,364,288 | 1.67% |
| 2024-01-29 | 91.10 | 92.58 | 84.00 | 84.25 | 81.65 | qfq | 3,004,400 | 265,288,953 | -5.20% |
| 2024-01-26 | 93.50 | 95.71 | 87.24 | 88.87 | 86.12 | qfq | 3,100,899 | 281,752,497 | -6.17% |
| 2024-01-25 | 96.97 | 97.10 | 89.65 | 94.71 | 91.78 | qfq | 3,633,601 | 337,719,788 | -2.03% |
| 2024-01-24 | 95.00 | 100.84 | 93.01 | 96.67 | 93.68 | qfq | 3,652,374 | 353,165,120 | -0.19% |
| 2024-01-23 | 90.32 | 104.60 | 89.65 | 96.85 | 93.86 | qfq | 4,690,437 | 454,098,058 | 8.18% |
| 2024-01-22 | 93.50 | 95.60 | 88.01 | 89.53 | 86.76 | qfq | 3,680,581 | 340,151,188 | -5.26% |
| 2024-01-19 | 106.22 | 110.50 | 93.33 | 94.50 | 91.58 | qfq | 5,965,676 | 605,289,872 | -13.22% |
| 2024-01-18 | 108.00 | 113.48 | 106.48 | 108.90 | 105.54 | qfq | 5,494,461 | 605,710,882 | 1.60% |
| 2024-01-17 | 113.65 | 114.00 | 106.18 | 107.18 | 103.87 | qfq | 4,499,090 | 492,422,151 | -7.48% |
| 2024-01-16 | 119.98 | 119.98 | 110.00 | 115.85 | 112.27 | qfq | 5,868,266 | 673,550,849 | -3.46% |
| 2024-01-15 | 117.35 | 124.45 | 116.18 | 120.00 | 116.29 | qfq | 4,641,203 | 554,603,626 | 1.65% |
| 2024-01-12 | 121.00 | 125.00 | 115.18 | 118.05 | 114.40 | qfq | 6,252,356 | 746,730,208 | -3.02% |
| 2024-01-11 | 100.00 | 121.73 | 100.00 | 121.73 | 117.97 | qfq | 8,079,674 | 895,265,643 | 20.00% |
| 2024-01-10 | 84.44 | 104.28 | 84.01 | 101.44 | 98.31 | qfq | 9,115,558 | 882,973,525 | 16.73% |
| 2024-01-09 | 82.20 | 92.88 | 82.20 | 86.90 | 84.22 | qfq | 6,966,382 | 611,404,260 | 5.59% |
| 2024-01-08 | 85.48 | 86.90 | 81.98 | 82.30 | 79.76 | qfq | 4,388,060 | 370,152,698 | -3.87% |
| 2024-01-05 | 91.80 | 95.50 | 85.50 | 85.61 | 82.97 | qfq | 6,576,595 | 593,732,095 | -7.36% |
| 2024-01-04 | 87.00 | 95.18 | 83.68 | 92.41 | 89.56 | qfq | 8,507,516 | 769,523,120 | 5.09% |