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
美的集团000333.SZ
最近收盘价82.712026-07-17
最近交易日2026-07-17
成交量（股）46,279,515
成交额（元）3,817,607,250
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 3.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-12 | 2025-11-18 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 3.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-15 | cash_dividend | 3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 82.31 | 83.45 | 81.34 | 82.71 | 82.71 | qfq | 46,279,515 | 3,817,607,250 | 1.11% |
| 2026-07-16 | 82.15 | 83.45 | 81.80 | 81.80 | 81.80 | qfq | 36,238,235 | 2,982,559,446 | -1.05% |
| 2026-07-15 | 81.17 | 82.76 | 80.58 | 82.67 | 82.67 | qfq | 33,221,104 | 2,726,356,543 | 1.84% |
| 2026-07-14 | 80.43 | 82.00 | 79.91 | 81.18 | 81.18 | qfq | 45,750,333 | 3,706,958,309 | 0.97% |
| 2026-07-13 | 78.50 | 80.67 | 78.42 | 80.40 | 80.40 | qfq | 47,041,628 | 3,769,459,401 | 1.79% |
| 2026-07-10 | 79.14 | 79.30 | 77.86 | 78.99 | 78.99 | qfq | 27,961,858 | 2,201,420,876 | -0.43% |
| 2026-07-09 | 79.00 | 79.59 | 78.00 | 79.33 | 79.33 | qfq | 30,121,549 | 2,381,427,421 | -0.10% |
| 2026-07-08 | 78.75 | 79.96 | 78.33 | 79.41 | 79.41 | qfq | 31,545,922 | 2,505,012,480 | 0.37% |
| 2026-07-07 | 79.43 | 80.35 | 78.65 | 79.12 | 79.12 | qfq | 34,065,422 | 2,696,340,986 | -1.10% |
| 2026-07-06 | 78.60 | 80.15 | 78.00 | 80.00 | 80.00 | qfq | 50,383,690 | 4,006,480,145 | 2.62% |
| 2026-07-03 | 77.50 | 79.90 | 77.31 | 77.96 | 77.96 | qfq | 55,780,335 | 4,376,620,902 | 1.23% |
| 2026-07-02 | 77.61 | 79.26 | 76.98 | 77.01 | 77.01 | qfq | 56,146,785 | 4,362,682,503 | -0.50% |
| 2026-07-01 | 76.01 | 77.60 | 73.62 | 77.40 | 77.40 | qfq | 50,224,160 | 3,810,029,159 | 2.48% |
| 2026-06-30 | 76.52 | 78.66 | 75.31 | 75.53 | 75.53 | qfq | 57,750,898 | 4,402,003,723 | -2.25% |
| 2026-06-29 | 75.79 | 77.99 | 75.14 | 77.27 | 77.27 | qfq | 74,325,828 | 5,697,834,978 | -1.63% |
| 2026-06-26 | 76.88 | 78.94 | 76.61 | 78.55 | 74.83 | qfq | 44,953,388 | 3,512,507,556 | 2.68% |
| 2026-06-25 | 76.64 | 78.37 | 76.20 | 76.50 | 72.87 | qfq | 41,148,953 | 3,173,689,872 | -0.17% |
| 2026-06-24 | 78.50 | 78.70 | 76.00 | 76.63 | 73.00 | qfq | 38,487,790 | 2,950,191,887 | -1.84% |
| 2026-06-23 | 78.17 | 79.62 | 77.82 | 78.07 | 74.37 | qfq | 36,089,100 | 2,832,542,710 | -0.27% |
| 2026-06-22 | 77.33 | 79.15 | 76.90 | 78.28 | 74.57 | qfq | 30,670,955 | 2,398,663,377 | 0.36% |
| 2026-06-18 | 79.23 | 79.49 | 77.80 | 78.00 | 74.30 | qfq | 36,366,779 | 2,850,857,596 | -1.54% |
| 2026-06-17 | 78.97 | 79.85 | 78.54 | 79.22 | 75.47 | qfq | 33,447,229 | 2,647,888,308 | 0.33% |
| 2026-06-16 | 80.97 | 80.99 | 78.56 | 78.96 | 75.22 | qfq | 41,523,880 | 3,291,473,115 | -2.43% |
| 2026-06-15 | 82.95 | 82.98 | 80.50 | 80.93 | 77.10 | qfq | 43,292,554 | 3,514,282,135 | -2.76% |
| 2026-06-12 | 84.50 | 84.66 | 82.55 | 83.23 | 79.29 | qfq | 42,935,287 | 3,569,548,761 | -2.48% |
| 2026-06-11 | 83.66 | 85.90 | 83.40 | 85.35 | 81.31 | qfq | 52,143,692 | 4,432,709,137 | 1.73% |
| 2026-06-10 | 82.50 | 84.88 | 81.47 | 83.90 | 79.92 | qfq | 38,697,291 | 3,242,378,394 | 1.87% |
| 2026-06-09 | 82.50 | 82.99 | 81.75 | 82.36 | 78.46 | qfq | 22,099,177 | 1,819,542,341 | -0.59% |
| 2026-06-08 | 81.39 | 83.75 | 80.88 | 82.85 | 78.92 | qfq | 36,703,053 | 3,034,363,535 | 1.42% |
| 2026-06-05 | 82.30 | 83.30 | 81.60 | 81.69 | 77.82 | qfq | 20,949,437 | 1,725,517,859 | -0.89% |
| 2026-06-04 | 82.05 | 83.48 | 81.80 | 82.42 | 78.51 | qfq | 24,365,847 | 2,019,048,245 | -0.23% |
| 2026-06-03 | 82.30 | 82.70 | 81.56 | 82.61 | 78.70 | qfq | 23,032,626 | 1,895,269,952 | 0.01% |
| 2026-06-02 | 81.26 | 82.79 | 81.22 | 82.60 | 78.69 | qfq | 26,317,746 | 2,162,929,060 | 1.10% |
| 2026-06-01 | 80.32 | 82.00 | 80.29 | 81.70 | 77.83 | qfq | 37,671,119 | 3,058,758,977 | 1.05% |
| 2026-05-29 | 78.92 | 81.26 | 78.50 | 80.85 | 77.02 | qfq | 42,972,944 | 3,461,222,698 | 2.41% |
| 2026-05-28 | 79.60 | 79.78 | 78.61 | 78.95 | 75.21 | qfq | 24,199,752 | 1,913,267,193 | -1.35% |
| 2026-05-27 | 79.53 | 80.28 | 78.87 | 80.03 | 76.24 | qfq | 25,588,779 | 2,034,009,882 | 0.60% |
| 2026-05-26 | 79.80 | 80.70 | 79.43 | 79.55 | 75.78 | qfq | 24,495,312 | 1,954,515,555 | -0.33% |
| 2026-05-25 | 80.00 | 80.14 | 78.79 | 79.81 | 76.03 | qfq | 23,127,455 | 1,842,662,846 | -0.59% |
| 2026-05-22 | 81.67 | 82.00 | 79.89 | 80.28 | 76.48 | qfq | 30,984,802 | 2,493,884,552 | -1.50% |
| 2026-05-21 | 82.15 | 83.15 | 81.50 | 81.50 | 77.64 | qfq | 31,181,254 | 2,562,761,519 | 0.00% |
| 2026-05-20 | 80.72 | 82.16 | 80.08 | 81.50 | 77.64 | qfq | 30,159,703 | 2,454,297,430 | 0.62% |
| 2026-05-19 | 82.83 | 82.84 | 80.50 | 81.00 | 77.16 | qfq | 33,581,768 | 2,725,821,114 | -2.21% |
| 2026-05-18 | 82.68 | 83.44 | 82.08 | 82.83 | 78.90 | qfq | 37,735,368 | 3,123,465,724 | 0.31% |
| 2026-05-15 | 81.45 | 83.30 | 80.75 | 82.57 | 78.66 | qfq | 42,660,857 | 3,525,964,212 | 0.93% |
| 2026-05-14 | 80.39 | 82.08 | 80.39 | 81.81 | 77.93 | qfq | 38,926,688 | 3,174,393,395 | 1.78% |
| 2026-05-13 | 79.96 | 80.95 | 79.63 | 80.38 | 76.57 | qfq | 32,849,685 | 2,636,662,837 | 0.36% |
| 2026-05-12 | 80.66 | 81.17 | 79.73 | 80.09 | 76.29 | qfq | 35,775,583 | 2,875,768,679 | -0.72% |
| 2026-05-11 | 80.14 | 82.45 | 79.58 | 80.67 | 76.85 | qfq | 43,644,407 | 3,540,579,382 | 0.34% |
| 2026-05-08 | 79.65 | 81.09 | 79.32 | 80.40 | 76.59 | qfq | 28,242,327 | 2,273,797,150 | 0.74% |
| 2026-05-07 | 80.00 | 80.98 | 79.77 | 79.81 | 76.03 | qfq | 37,217,647 | 2,988,466,109 | -0.78% |
| 2026-05-06 | 79.70 | 80.88 | 79.15 | 80.44 | 76.63 | qfq | 36,041,863 | 2,885,237,850 | -0.81% |
| 2026-04-30 | 81.00 | 82.15 | 80.61 | 81.10 | 77.26 | qfq | 35,443,269 | 2,889,837,730 | -0.26% |
| 2026-04-29 | 80.55 | 81.94 | 80.45 | 81.31 | 77.46 | qfq | 33,110,792 | 2,684,108,096 | 1.07% |
| 2026-04-28 | 79.45 | 80.80 | 79.18 | 80.45 | 76.64 | qfq | 30,472,906 | 2,450,034,708 | 1.19% |
| 2026-04-27 | 79.24 | 80.15 | 79.01 | 79.50 | 75.73 | qfq | 25,851,162 | 2,060,818,397 | -0.20% |
| 2026-04-24 | 79.56 | 80.20 | 79.46 | 79.66 | 75.89 | qfq | 21,788,011 | 1,740,580,503 | -0.24% |
| 2026-04-23 | 79.29 | 80.15 | 78.73 | 79.85 | 76.07 | qfq | 29,943,246 | 2,388,456,633 | 0.69% |
| 2026-04-22 | 79.50 | 79.63 | 78.87 | 79.30 | 75.54 | qfq | 20,278,160 | 1,606,990,585 | -0.25% |
| 2026-04-21 | 79.75 | 80.08 | 79.20 | 79.50 | 75.73 | qfq | 23,879,288 | 1,903,225,382 | -0.10% |
| 2026-04-20 | 78.40 | 79.90 | 78.05 | 79.58 | 75.81 | qfq | 27,669,979 | 2,201,771,534 | 1.18% |
| 2026-04-17 | 78.18 | 79.25 | 77.84 | 78.65 | 74.92 | qfq | 27,735,236 | 2,181,684,923 | 0.96% |
| 2026-04-16 | 77.77 | 78.44 | 77.40 | 77.90 | 74.21 | qfq | 23,807,803 | 1,853,913,748 | 0.53% |
| 2026-04-15 | 76.55 | 77.88 | 76.20 | 77.49 | 73.82 | qfq | 31,845,072 | 2,461,286,853 | 1.23% |
| 2026-04-14 | 76.06 | 76.55 | 75.50 | 76.55 | 72.92 | qfq | 19,578,158 | 1,489,302,845 | 1.02% |
| 2026-04-13 | 76.03 | 76.47 | 75.58 | 75.78 | 72.19 | qfq | 18,237,520 | 1,384,781,818 | -0.82% |
| 2026-04-10 | 76.52 | 76.74 | 76.06 | 76.41 | 72.79 | qfq | 25,837,267 | 1,971,065,632 | -0.14% |
| 2026-04-09 | 76.40 | 77.02 | 75.90 | 76.52 | 72.89 | qfq | 23,502,394 | 1,796,387,351 | -0.27% |
| 2026-04-08 | 76.95 | 77.25 | 76.35 | 76.73 | 73.09 | qfq | 28,680,412 | 2,200,099,879 | 0.80% |
| 2026-04-07 | 76.35 | 76.70 | 75.62 | 76.12 | 72.51 | qfq | 16,382,605 | 1,246,113,300 | -0.30% |
| 2026-04-03 | 77.30 | 77.35 | 76.20 | 76.35 | 72.73 | qfq | 17,277,260 | 1,325,461,933 | -1.32% |
| 2026-04-02 | 76.85 | 77.84 | 76.58 | 77.37 | 73.70 | qfq | 32,631,797 | 2,523,387,318 | 0.69% |
| 2026-04-01 | 76.50 | 77.40 | 76.34 | 76.84 | 73.20 | qfq | 27,361,577 | 2,100,652,578 | 0.64% |
| 2026-03-31 | 75.05 | 77.32 | 74.31 | 76.35 | 72.73 | qfq | 69,491,461 | 5,310,077,352 | 5.89% |
| 2026-03-30 | 73.35 | 74.00 | 71.77 | 72.10 | 68.68 | qfq | 45,622,715 | 3,304,801,590 | -3.58% |
| 2026-03-27 | 72.90 | 74.95 | 72.80 | 74.78 | 71.24 | qfq | 31,912,535 | 2,367,294,087 | 0.62% |
| 2026-03-26 | 74.89 | 75.54 | 74.18 | 74.32 | 70.80 | qfq | 17,708,533 | 1,325,335,069 | -0.64% |
| 2026-03-25 | 74.50 | 74.97 | 73.95 | 74.80 | 71.26 | qfq | 18,496,362 | 1,376,467,588 | 0.77% |
| 2026-03-24 | 73.73 | 74.42 | 72.80 | 74.23 | 70.71 | qfq | 26,714,723 | 1,968,463,615 | 1.17% |
| 2026-03-23 | 73.95 | 73.97 | 72.35 | 73.37 | 69.89 | qfq | 46,200,800 | 3,377,621,418 | -2.33% |
| 2026-03-20 | 75.92 | 76.15 | 75.12 | 75.12 | 71.56 | qfq | 21,912,595 | 1,657,477,564 | -1.16% |
| 2026-03-19 | 76.43 | 76.98 | 75.93 | 76.00 | 72.40 | qfq | 23,272,907 | 1,777,663,110 | -1.38% |
| 2026-03-18 | 76.74 | 77.30 | 76.30 | 77.06 | 73.41 | qfq | 20,071,638 | 1,544,837,048 | 0.60% |
| 2026-03-17 | 76.98 | 77.60 | 76.60 | 76.60 | 72.97 | qfq | 21,407,454 | 1,649,202,285 | -0.05% |
| 2026-03-16 | 76.52 | 76.88 | 75.68 | 76.64 | 73.01 | qfq | 20,560,029 | 1,570,261,577 | -0.29% |
| 2026-03-13 | 76.95 | 77.46 | 76.65 | 76.86 | 73.22 | qfq | 18,729,288 | 1,443,018,566 | -0.70% |
| 2026-03-12 | 77.30 | 77.75 | 76.93 | 77.40 | 73.73 | qfq | 19,330,478 | 1,493,891,519 | 0.01% |
| 2026-03-11 | 76.60 | 77.72 | 76.10 | 77.39 | 73.72 | qfq | 25,135,764 | 1,941,618,421 | 1.03% |
| 2026-03-10 | 75.75 | 76.84 | 75.75 | 76.60 | 72.97 | qfq | 20,908,556 | 1,598,535,440 | 1.58% |
| 2026-03-09 | 75.73 | 76.10 | 75.02 | 75.41 | 71.84 | qfq | 25,947,837 | 1,958,550,801 | -1.45% |
| 2026-03-06 | 76.22 | 76.72 | 75.76 | 76.52 | 72.89 | qfq | 20,662,879 | 1,576,695,274 | 0.33% |
| 2026-03-05 | 76.60 | 76.99 | 76.12 | 76.27 | 72.66 | qfq | 19,687,239 | 1,505,981,137 | 0.14% |
| 2026-03-04 | 76.00 | 76.52 | 75.37 | 76.16 | 72.55 | qfq | 28,493,355 | 2,165,428,071 | -0.52% |
| 2026-03-03 | 77.46 | 77.64 | 76.50 | 76.56 | 72.93 | qfq | 28,800,034 | 2,219,134,173 | -1.15% |
| 2026-03-02 | 78.00 | 78.06 | 76.70 | 77.45 | 73.78 | qfq | 27,478,559 | 2,126,756,401 | -1.51% |
| 2026-02-27 | 79.03 | 79.50 | 78.50 | 78.64 | 74.91 | qfq | 20,160,388 | 1,590,463,839 | -0.77% |
| 2026-02-26 | 80.15 | 80.20 | 78.75 | 79.25 | 75.49 | qfq | 25,327,062 | 2,011,764,284 | -0.56% |
| 2026-02-25 | 80.28 | 80.77 | 79.29 | 79.70 | 75.92 | qfq | 28,552,395 | 2,280,423,704 | 0.23% |
| 2026-02-24 | 80.20 | 80.60 | 79.52 | 79.52 | 75.75 | qfq | 25,251,393 | 2,020,103,221 | 0.59% |
| 2026-02-13 | 79.51 | 80.00 | 78.91 | 79.05 | 75.30 | qfq | 25,510,243 | 2,024,367,758 | -0.94% |
| 2026-02-12 | 79.46 | 80.06 | 79.30 | 79.80 | 76.02 | qfq | 18,878,441 | 1,505,278,311 | 0.14% |
| 2026-02-11 | 80.00 | 80.21 | 79.60 | 79.69 | 75.91 | qfq | 19,806,640 | 1,581,382,077 | -0.62% |
| 2026-02-10 | 79.21 | 80.28 | 78.88 | 80.19 | 76.39 | qfq | 30,618,408 | 2,442,130,413 | 1.30% |
| 2026-02-09 | 79.18 | 79.34 | 78.41 | 79.16 | 75.41 | qfq | 33,466,953 | 2,637,206,616 | -0.48% |
| 2026-02-06 | 80.43 | 80.80 | 79.40 | 79.54 | 75.77 | qfq | 31,256,590 | 2,494,058,799 | -1.13% |
| 2026-02-05 | 79.83 | 81.16 | 79.63 | 80.45 | 76.64 | qfq | 42,919,791 | 3,456,314,703 | 0.80% |
| 2026-02-04 | 78.10 | 79.88 | 78.01 | 79.81 | 76.03 | qfq | 38,910,259 | 3,080,223,023 | 2.44% |
| 2026-02-03 | 77.80 | 78.89 | 77.43 | 77.91 | 74.22 | qfq | 34,503,710 | 2,691,523,350 | 0.08% |
| 2026-02-02 | 77.60 | 78.48 | 77.00 | 77.85 | 74.16 | qfq | 34,591,579 | 2,696,447,814 | 0.34% |
| 2026-01-30 | 77.60 | 79.00 | 77.40 | 77.59 | 73.91 | qfq | 53,250,829 | 4,168,550,768 | -0.37% |
| 2026-01-29 | 75.70 | 78.08 | 75.47 | 77.88 | 74.19 | qfq | 62,244,106 | 4,784,027,398 | 3.37% |
| 2026-01-28 | 76.09 | 76.36 | 75.00 | 75.34 | 71.77 | qfq | 62,893,723 | 4,759,175,492 | -1.00% |
| 2026-01-27 | 76.40 | 77.10 | 75.92 | 76.10 | 72.49 | qfq | 32,580,654 | 2,493,849,777 | -0.33% |
| 2026-01-26 | 76.80 | 77.87 | 76.02 | 76.35 | 72.73 | qfq | 47,313,168 | 3,631,661,682 | -0.56% |
| 2026-01-23 | 77.57 | 77.79 | 76.71 | 76.78 | 73.14 | qfq | 37,370,740 | 2,879,013,288 | -0.92% |
| 2026-01-22 | 78.25 | 78.26 | 77.37 | 77.49 | 73.82 | qfq | 34,404,058 | 2,673,285,096 | -0.37% |
| 2026-01-21 | 78.96 | 78.96 | 77.55 | 77.78 | 74.09 | qfq | 36,808,644 | 2,881,638,098 | -1.54% |
| 2026-01-20 | 77.66 | 79.37 | 77.20 | 79.00 | 75.26 | qfq | 45,535,750 | 3,580,248,041 | 1.78% |
| 2026-01-19 | 77.37 | 78.14 | 77.05 | 77.62 | 73.94 | qfq | 33,637,393 | 2,609,235,772 | 0.40% |
| 2026-01-16 | 77.25 | 77.85 | 77.15 | 77.31 | 73.65 | qfq | 37,186,855 | 2,882,035,811 | 0.12% |
| 2026-01-15 | 77.46 | 78.05 | 76.89 | 77.22 | 73.56 | qfq | 36,031,372 | 2,794,124,458 | 0.09% |
| 2026-01-14 | 76.20 | 77.63 | 75.91 | 77.15 | 73.49 | qfq | 53,968,401 | 4,151,813,691 | 1.25% |
| 2026-01-13 | 77.90 | 78.00 | 76.10 | 76.20 | 72.59 | qfq | 94,571,232 | 7,277,543,658 | -3.08% |
| 2026-01-12 | 79.78 | 79.79 | 77.81 | 78.62 | 74.89 | qfq | 52,501,410 | 4,117,420,887 | -1.44% |
| 2026-01-09 | 79.60 | 79.95 | 79.30 | 79.77 | 75.99 | qfq | 34,108,097 | 2,719,435,078 | 0.94% |
| 2026-01-08 | 79.37 | 79.48 | 78.31 | 79.03 | 75.29 | qfq | 31,253,684 | 2,464,225,429 | -0.43% |
| 2026-01-07 | 78.99 | 79.58 | 78.06 | 79.37 | 75.61 | qfq | 40,196,784 | 3,173,707,531 | 0.67% |
| 2026-01-06 | 78.58 | 79.49 | 77.39 | 78.84 | 75.10 | qfq | 45,452,476 | 3,572,813,822 | 0.20% |
| 2026-01-05 | 80.04 | 80.50 | 78.25 | 78.68 | 74.95 | qfq | 44,294,709 | 3,501,427,582 | 0.68% |
| 2025-12-31 | 78.87 | 80.28 | 77.85 | 78.15 | 74.45 | qfq | 28,775,822 | 2,256,598,466 | -0.89% |
| 2025-12-30 | 78.16 | 79.38 | 78.12 | 78.85 | 75.11 | qfq | 21,362,222 | 1,681,118,068 | 0.56% |
| 2025-12-29 | 78.79 | 79.72 | 78.25 | 78.41 | 74.69 | qfq | 25,697,385 | 2,026,008,965 | -0.58% |
| 2025-12-26 | 78.59 | 79.07 | 78.55 | 78.87 | 75.13 | qfq | 21,410,712 | 1,688,269,460 | 0.36% |
| 2025-12-25 | 78.52 | 78.88 | 78.18 | 78.59 | 74.87 | qfq | 22,675,780 | 1,780,124,525 | -0.27% |
| 2025-12-24 | 79.43 | 79.94 | 78.76 | 78.80 | 75.07 | qfq | 21,704,738 | 1,715,476,084 | -1.07% |
| 2025-12-23 | 79.38 | 80.31 | 79.02 | 79.65 | 75.88 | qfq | 25,468,020 | 2,029,842,283 | 0.62% |
| 2025-12-22 | 79.30 | 79.79 | 78.90 | 79.16 | 75.41 | qfq | 24,503,713 | 1,941,379,877 | -0.37% |
| 2025-12-19 | 79.85 | 79.90 | 78.80 | 79.45 | 75.69 | qfq | 27,801,766 | 2,205,368,624 | -0.48% |
| 2025-12-18 | 80.27 | 80.61 | 79.51 | 79.83 | 76.05 | qfq | 21,409,792 | 1,710,070,019 | -0.80% |
| 2025-12-17 | 79.71 | 80.92 | 79.38 | 80.47 | 76.66 | qfq | 23,028,180 | 1,850,597,016 | 0.64% |
| 2025-12-16 | 80.25 | 80.85 | 79.84 | 79.96 | 76.17 | qfq | 21,423,089 | 1,718,619,061 | -0.56% |
| 2025-12-15 | 79.69 | 81.10 | 79.45 | 80.41 | 76.60 | qfq | 36,554,689 | 2,945,959,175 | 1.37% |
| 2025-12-12 | 79.35 | 79.98 | 79.20 | 79.32 | 75.56 | qfq | 32,895,862 | 2,615,339,990 | 0.03% |
| 2025-12-11 | 80.12 | 80.56 | 79.18 | 79.30 | 75.54 | qfq | 27,294,485 | 2,178,536,617 | -0.96% |
| 2025-12-10 | 79.98 | 80.62 | 79.70 | 80.07 | 76.28 | qfq | 24,571,972 | 1,970,629,706 | -0.16% |
| 2025-12-09 | 81.50 | 81.56 | 79.94 | 80.20 | 76.40 | qfq | 35,647,940 | 2,872,571,867 | -1.97% |
| 2025-12-08 | 83.00 | 83.10 | 81.04 | 81.81 | 77.93 | qfq | 27,336,529 | 2,235,419,968 | -0.51% |
| 2025-12-05 | 81.89 | 82.59 | 81.70 | 82.23 | 78.33 | qfq | 24,616,511 | 2,020,996,778 | 0.42% |
| 2025-12-04 | 82.13 | 83.17 | 81.77 | 81.89 | 78.01 | qfq | 28,917,966 | 2,377,656,054 | -0.34% |
| 2025-12-03 | 81.55 | 82.88 | 81.26 | 82.17 | 78.28 | qfq | 36,866,005 | 3,038,100,689 | 0.75% |
| 2025-12-02 | 80.10 | 81.66 | 80.01 | 81.56 | 77.70 | qfq | 37,804,931 | 3,071,966,512 | 1.95% |
| 2025-12-01 | 79.80 | 80.20 | 79.17 | 80.00 | 76.21 | qfq | 30,352,024 | 2,419,268,736 | 0.18% |
| 2025-11-28 | 79.80 | 80.07 | 79.33 | 79.86 | 76.08 | qfq | 18,126,661 | 1,445,017,043 | 0.08% |
| 2025-11-27 | 79.60 | 80.73 | 78.95 | 79.80 | 76.02 | qfq | 31,646,071 | 2,524,590,682 | 0.00% |
| 2025-11-26 | 78.69 | 80.00 | 78.41 | 79.80 | 76.02 | qfq | 32,072,777 | 2,538,706,360 | 1.40% |
| 2025-11-25 | 78.99 | 79.00 | 77.61 | 78.70 | 74.97 | qfq | 29,101,152 | 2,280,195,509 | 0.18% |
| 2025-11-24 | 78.60 | 79.48 | 78.25 | 78.56 | 74.84 | qfq | 36,773,938 | 2,903,024,266 | -0.24% |
| 2025-11-21 | 77.10 | 79.29 | 77.10 | 78.75 | 75.02 | qfq | 43,949,476 | 3,442,968,265 | 1.04% |
| 2025-11-20 | 77.50 | 78.88 | 77.03 | 77.94 | 74.25 | qfq | 26,192,879 | 2,050,174,663 | 0.70% |
| 2025-11-19 | 77.38 | 78.09 | 77.02 | 77.40 | 73.73 | qfq | 21,441,520 | 1,661,622,968 | 0.00% |
| 2025-11-18 | 78.29 | 78.66 | 77.00 | 77.40 | 73.73 | qfq | 23,590,408 | 1,833,005,280 | -1.30% |
| 2025-11-17 | 79.23 | 79.39 | 77.91 | 78.42 | 74.24 | qfq | 26,109,532 | 2,050,426,784 | -1.02% |
| 2025-11-14 | 79.50 | 80.42 | 79.05 | 79.23 | 75.00 | qfq | 27,312,749 | 2,181,244,560 | -0.46% |
| 2025-11-13 | 79.20 | 80.00 | 78.69 | 79.60 | 75.35 | qfq | 33,337,014 | 2,639,881,174 | 0.14% |
| 2025-11-12 | 77.23 | 80.55 | 77.23 | 79.49 | 75.25 | qfq | 73,784,703 | 5,857,421,168 | 2.93% |
| 2025-11-11 | 77.33 | 77.39 | 76.68 | 77.23 | 73.11 | qfq | 22,770,754 | 1,755,331,384 | -0.13% |
| 2025-11-10 | 76.26 | 77.55 | 75.95 | 77.33 | 73.21 | qfq | 39,100,815 | 3,010,493,959 | 1.48% |
| 2025-11-07 | 77.27 | 77.27 | 76.11 | 76.20 | 72.14 | qfq | 26,441,999 | 2,021,807,280 | -1.08% |
| 2025-11-06 | 75.94 | 77.43 | 75.94 | 77.03 | 72.92 | qfq | 35,511,147 | 2,732,619,897 | 1.44% |
| 2025-11-05 | 75.00 | 76.39 | 74.30 | 75.94 | 71.89 | qfq | 26,615,133 | 2,015,978,787 | 1.04% |
| 2025-11-04 | 75.12 | 75.79 | 74.90 | 75.16 | 71.15 | qfq | 30,260,649 | 2,282,008,180 | -0.31% |
| 2025-11-03 | 76.39 | 76.95 | 75.18 | 75.39 | 71.37 | qfq | 28,196,997 | 2,132,026,191 | -1.32% |
| 2025-10-31 | 75.20 | 76.83 | 75.10 | 76.40 | 72.32 | qfq | 50,974,159 | 3,888,018,216 | 1.46% |
| 2025-10-30 | 74.50 | 76.10 | 74.50 | 75.30 | 71.28 | qfq | 49,965,301 | 3,777,679,276 | 1.21% |
| 2025-10-29 | 74.25 | 74.42 | 73.50 | 74.40 | 70.43 | qfq | 27,358,650 | 2,025,139,821 | -0.01% |
| 2025-10-28 | 74.61 | 74.92 | 74.13 | 74.41 | 70.44 | qfq | 23,365,775 | 1,740,011,912 | -0.63% |
| 2025-10-27 | 74.74 | 75.35 | 74.37 | 74.88 | 70.89 | qfq | 34,055,264 | 2,552,508,383 | 0.36% |
| 2025-10-24 | 74.89 | 75.00 | 74.46 | 74.61 | 70.63 | qfq | 24,483,806 | 1,829,626,026 | -0.37% |
| 2025-10-23 | 73.80 | 74.95 | 73.68 | 74.89 | 70.90 | qfq | 34,763,341 | 2,588,236,881 | 1.37% |
| 2025-10-22 | 72.80 | 73.99 | 72.61 | 73.88 | 69.94 | qfq | 39,329,827 | 2,894,112,406 | 1.33% |
| 2025-10-21 | 72.90 | 73.26 | 72.58 | 72.91 | 69.02 | qfq | 28,394,659 | 2,070,032,731 | 0.05% |
| 2025-10-20 | 73.09 | 73.40 | 72.39 | 72.87 | 68.98 | qfq | 29,755,742 | 2,166,679,568 | 0.10% |
| 2025-10-17 | 72.70 | 73.59 | 72.64 | 72.80 | 68.92 | qfq | 27,649,108 | 2,017,092,908 | -0.52% |
| 2025-10-16 | 73.20 | 73.69 | 72.52 | 73.18 | 69.28 | qfq | 34,678,000 | 2,535,057,433 | 0.36% |
| 2025-10-15 | 72.80 | 73.49 | 72.60 | 72.92 | 69.03 | qfq | 37,633,251 | 2,753,955,979 | 0.44% |
| 2025-10-14 | 72.00 | 73.15 | 71.69 | 72.60 | 68.73 | qfq | 51,909,507 | 3,767,793,739 | 1.10% |
| 2025-10-13 | 71.38 | 72.11 | 71.02 | 71.81 | 67.98 | qfq | 48,160,457 | 3,450,611,700 | -1.40% |
| 2025-10-10 | 72.45 | 73.73 | 72.10 | 72.83 | 68.95 | qfq | 43,330,526 | 3,168,138,019 | 0.28% |
| 2025-10-09 | 72.35 | 72.97 | 71.38 | 72.63 | 68.76 | qfq | 61,593,908 | 4,446,685,218 | -0.04% |
| 2025-09-30 | 73.70 | 73.71 | 72.55 | 72.66 | 68.78 | qfq | 50,610,839 | 3,690,464,285 | -1.45% |
| 2025-09-29 | 74.43 | 74.55 | 73.05 | 73.73 | 69.80 | qfq | 46,593,907 | 3,431,995,413 | -0.63% |
| 2025-09-26 | 73.04 | 74.70 | 72.89 | 74.20 | 70.24 | qfq | 47,698,312 | 3,524,465,566 | 1.87% |
| 2025-09-25 | 73.30 | 73.75 | 72.55 | 72.84 | 68.95 | qfq | 47,860,729 | 3,487,388,578 | -1.70% |
| 2025-09-24 | 73.51 | 74.35 | 72.95 | 74.10 | 70.15 | qfq | 30,628,481 | 2,260,146,501 | 0.78% |
| 2025-09-23 | 73.25 | 73.65 | 72.72 | 73.53 | 69.61 | qfq | 42,147,721 | 3,082,692,695 | 0.37% |
| 2025-09-22 | 74.81 | 74.90 | 72.90 | 73.26 | 69.35 | qfq | 47,973,993 | 3,520,814,681 | -1.47% |
| 2025-09-19 | 73.41 | 74.59 | 73.21 | 74.35 | 70.38 | qfq | 38,847,838 | 2,879,645,243 | 0.83% |
| 2025-09-18 | 74.60 | 75.35 | 73.19 | 73.74 | 69.81 | qfq | 60,084,003 | 4,452,255,641 | -0.82% |
| 2025-09-17 | 74.41 | 75.43 | 74.17 | 74.35 | 70.38 | qfq | 57,722,675 | 4,303,710,294 | -0.15% |
| 2025-09-16 | 75.13 | 75.20 | 74.05 | 74.46 | 70.49 | qfq | 45,602,831 | 3,396,155,196 | -0.94% |
| 2025-09-15 | 75.20 | 75.95 | 74.50 | 75.17 | 71.16 | qfq | 48,068,047 | 3,614,905,666 | -0.53% |
| 2025-09-12 | 76.95 | 77.69 | 75.41 | 75.57 | 71.54 | qfq | 59,117,075 | 4,507,931,249 | -1.88% |
| 2025-09-11 | 76.90 | 77.27 | 75.90 | 77.02 | 72.91 | qfq | 45,960,511 | 3,515,566,425 | 0.00% |
| 2025-09-10 | 77.00 | 77.27 | 76.40 | 77.02 | 72.91 | qfq | 27,154,194 | 2,087,580,321 | -0.21% |
| 2025-09-09 | 77.02 | 77.60 | 76.35 | 77.18 | 73.06 | qfq | 38,315,019 | 2,947,171,767 | 0.19% |
| 2025-09-08 | 76.67 | 78.08 | 76.50 | 77.03 | 72.92 | qfq | 55,029,371 | 4,245,832,274 | 1.06% |
| 2025-09-05 | 75.81 | 76.69 | 75.44 | 76.22 | 72.15 | qfq | 46,425,167 | 3,530,971,109 | 0.83% |
| 2025-09-04 | 75.98 | 76.00 | 74.42 | 75.59 | 71.56 | qfq | 44,353,949 | 3,328,858,300 | -0.04% |
| 2025-09-03 | 76.55 | 77.14 | 74.95 | 75.62 | 71.59 | qfq | 50,488,071 | 3,826,685,200 | -0.71% |
| 2025-09-02 | 74.21 | 76.40 | 73.99 | 76.16 | 72.10 | qfq | 80,590,924 | 6,106,472,167 | 2.88% |
| 2025-09-01 | 75.00 | 75.84 | 73.52 | 74.03 | 70.08 | qfq | 77,625,858 | 5,792,738,594 | 0.43% |
| 2025-08-29 | 73.50 | 74.84 | 73.39 | 73.71 | 69.78 | qfq | 56,766,900 | 4,210,933,505 | 0.29% |
| 2025-08-28 | 72.71 | 73.97 | 72.51 | 73.50 | 69.58 | qfq | 43,298,746 | 3,171,280,840 | 1.09% |
| 2025-08-27 | 73.89 | 74.55 | 72.69 | 72.71 | 68.83 | qfq | 48,841,858 | 3,605,612,810 | -1.48% |
| 2025-08-26 | 73.52 | 74.28 | 73.31 | 73.80 | 69.86 | qfq | 46,293,790 | 3,417,986,336 | 0.38% |
| 2025-08-25 | 72.12 | 73.85 | 72.12 | 73.52 | 69.60 | qfq | 70,023,449 | 5,110,086,586 | 1.98% |
| 2025-08-22 | 71.97 | 72.19 | 71.65 | 72.09 | 68.24 | qfq | 39,138,892 | 2,814,332,706 | 0.24% |
| 2025-08-21 | 72.09 | 72.50 | 71.66 | 71.92 | 68.08 | qfq | 33,801,371 | 2,436,115,382 | -0.42% |
| 2025-08-20 | 72.21 | 72.32 | 71.51 | 72.22 | 68.37 | qfq | 40,377,028 | 2,901,846,346 | -0.63% |
| 2025-08-19 | 73.20 | 73.63 | 72.20 | 72.68 | 68.80 | qfq | 53,760,260 | 3,916,336,802 | 1.17% |
| 2025-08-18 | 72.31 | 72.56 | 71.61 | 71.84 | 68.01 | qfq | 54,299,761 | 3,906,936,963 | -0.64% |
| 2025-08-15 | 72.33 | 72.40 | 71.81 | 72.30 | 68.44 | qfq | 27,469,955 | 1,980,637,245 | -0.04% |
| 2025-08-14 | 71.80 | 73.05 | 71.72 | 72.33 | 68.47 | qfq | 45,514,924 | 3,301,054,398 | 0.71% |
| 2025-08-13 | 71.98 | 72.29 | 71.60 | 71.82 | 67.99 | qfq | 25,384,669 | 1,827,058,280 | -0.15% |
| 2025-08-12 | 71.75 | 72.44 | 71.60 | 71.93 | 68.09 | qfq | 24,047,589 | 1,734,351,324 | 0.24% |
| 2025-08-11 | 71.30 | 71.82 | 71.19 | 71.76 | 67.93 | qfq | 17,912,366 | 1,282,650,770 | 0.25% |
| 2025-08-08 | 71.40 | 71.83 | 71.29 | 71.58 | 67.76 | qfq | 20,118,405 | 1,439,938,213 | 0.14% |
| 2025-08-07 | 71.51 | 71.93 | 71.21 | 71.48 | 67.67 | qfq | 20,361,565 | 1,456,650,769 | -0.31% |
| 2025-08-06 | 71.38 | 71.78 | 70.99 | 71.70 | 67.88 | qfq | 22,135,849 | 1,583,549,584 | 0.45% |
| 2025-08-05 | 71.11 | 71.51 | 70.68 | 71.38 | 67.57 | qfq | 19,174,845 | 1,365,340,860 | 0.62% |
| 2025-08-04 | 70.55 | 71.00 | 70.20 | 70.94 | 67.16 | qfq | 19,776,642 | 1,398,398,728 | 0.21% |
| 2025-08-01 | 70.20 | 70.97 | 70.10 | 70.79 | 67.01 | qfq | 28,644,667 | 2,019,147,913 | 0.85% |
| 2025-07-31 | 72.00 | 72.02 | 69.88 | 70.19 | 66.45 | qfq | 69,477,714 | 4,895,784,250 | -2.66% |
| 2025-07-30 | 71.49 | 72.74 | 71.20 | 72.11 | 68.26 | qfq | 41,132,530 | 2,964,849,148 | 1.22% |
| 2025-07-29 | 71.94 | 72.07 | 71.02 | 71.24 | 67.44 | qfq | 39,836,931 | 2,843,589,788 | -0.97% |
| 2025-07-28 | 72.82 | 72.92 | 71.80 | 71.94 | 68.10 | qfq | 37,773,632 | 2,725,637,108 | -1.13% |
| 2025-07-25 | 73.40 | 73.40 | 72.55 | 72.76 | 68.88 | qfq | 24,456,208 | 1,780,421,843 | -1.02% |
| 2025-07-24 | 73.70 | 73.95 | 73.09 | 73.51 | 69.59 | qfq | 29,069,915 | 2,134,051,794 | 0.01% |
| 2025-07-23 | 73.20 | 73.85 | 73.18 | 73.50 | 69.58 | qfq | 36,987,240 | 2,718,700,800 | 0.42% |
| 2025-07-22 | 72.58 | 73.22 | 72.26 | 73.19 | 69.29 | qfq | 35,720,411 | 2,602,924,271 | 0.88% |
| 2025-07-21 | 72.61 | 72.96 | 72.40 | 72.55 | 68.68 | qfq | 30,897,062 | 2,244,011,063 | -0.38% |
| 2025-07-18 | 72.87 | 73.28 | 72.52 | 72.83 | 68.95 | qfq | 21,951,230 | 1,596,482,224 | 0.28% |
| 2025-07-17 | 72.75 | 73.43 | 72.60 | 72.63 | 68.76 | qfq | 24,729,994 | 1,804,135,157 | -0.36% |
| 2025-07-16 | 73.47 | 74.09 | 72.80 | 72.89 | 69.00 | qfq | 20,688,807 | 1,514,278,424 | -0.44% |
| 2025-07-15 | 73.11 | 73.50 | 72.81 | 73.21 | 69.30 | qfq | 24,900,978 | 1,821,265,543 | 0.15% |
| 2025-07-14 | 72.47 | 73.21 | 71.98 | 73.10 | 69.20 | qfq | 23,373,900 | 1,702,246,964 | 0.86% |
| 2025-07-11 | 71.74 | 72.80 | 71.69 | 72.48 | 68.61 | qfq | 32,055,369 | 2,324,470,998 | 1.12% |
| 2025-07-10 | 71.84 | 71.97 | 71.33 | 71.68 | 67.86 | qfq | 23,151,388 | 1,656,983,409 | -0.17% |
| 2025-07-09 | 72.07 | 72.35 | 71.80 | 71.80 | 67.97 | qfq | 27,205,267 | 1,958,489,420 | -0.58% |
| 2025-07-08 | 72.55 | 72.70 | 72.07 | 72.22 | 68.37 | qfq | 25,686,651 | 1,856,483,047 | -0.45% |
| 2025-07-07 | 73.20 | 73.45 | 72.33 | 72.55 | 68.68 | qfq | 21,545,334 | 1,567,324,871 | -1.27% |
| 2025-07-04 | 72.88 | 73.84 | 72.60 | 73.48 | 69.56 | qfq | 21,146,224 | 1,548,790,547 | 0.81% |
| 2025-07-03 | 72.79 | 72.95 | 72.34 | 72.89 | 69.00 | qfq | 17,936,923 | 1,304,399,831 | 0.54% |
| 2025-07-02 | 72.11 | 73.10 | 71.81 | 72.50 | 68.63 | qfq | 26,615,479 | 1,929,453,681 | 0.54% |
| 2025-07-01 | 72.28 | 72.35 | 71.80 | 72.11 | 68.26 | qfq | 18,625,209 | 1,341,760,455 | -0.12% |
| 2025-06-30 | 72.25 | 72.58 | 71.98 | 72.20 | 68.35 | qfq | 19,302,259 | 1,394,828,333 | -0.11% |
| 2025-06-27 | 73.06 | 73.19 | 72.22 | 72.28 | 68.42 | qfq | 22,364,021 | 1,623,349,472 | -1.12% |
| 2025-06-26 | 73.00 | 73.59 | 72.75 | 73.10 | 69.20 | qfq | 22,672,619 | 1,658,102,065 | -0.11% |
| 2025-06-25 | 72.80 | 73.33 | 72.30 | 73.18 | 69.28 | qfq | 24,327,543 | 1,772,058,946 | 0.52% |
| 2025-06-24 | 72.10 | 73.34 | 72.00 | 72.80 | 68.92 | qfq | 27,050,087 | 1,971,805,636 | 1.51% |
| 2025-06-23 | 72.00 | 72.33 | 71.46 | 71.72 | 67.89 | qfq | 21,054,495 | 1,510,951,196 | -0.91% |
| 2025-06-20 | 71.35 | 72.38 | 71.26 | 72.38 | 68.52 | qfq | 22,986,421 | 1,655,767,156 | 1.47% |
| 2025-06-19 | 72.20 | 72.41 | 71.13 | 71.33 | 67.53 | qfq | 21,125,341 | 1,512,893,148 | -1.07% |
| 2025-06-18 | 72.19 | 72.64 | 72.02 | 72.10 | 68.25 | qfq | 17,528,837 | 1,265,648,159 | 0.06% |
| 2025-06-17 | 71.80 | 73.08 | 71.80 | 72.06 | 68.22 | qfq | 32,639,478 | 2,362,020,250 | 1.12% |
| 2025-06-16 | 71.60 | 71.80 | 70.85 | 71.26 | 67.46 | qfq | 25,020,494 | 1,784,037,774 | -0.31% |
| 2025-06-13 | 71.60 | 72.16 | 71.00 | 71.48 | 67.67 | qfq | 30,045,204 | 2,148,718,105 | -1.00% |
| 2025-06-12 | 72.51 | 72.68 | 71.53 | 72.20 | 68.35 | qfq | 34,702,892 | 2,510,413,458 | -4.36% |
| 2025-06-11 | 75.20 | 75.80 | 74.83 | 75.49 | 68.17 | qfq | 26,308,346 | 1,986,827,774 | 0.59% |
| 2025-06-10 | 75.63 | 76.50 | 75.05 | 75.05 | 67.77 | qfq | 32,107,412 | 2,433,498,302 | -0.46% |
| 2025-06-09 | 75.25 | 75.58 | 74.07 | 75.40 | 68.09 | qfq | 46,695,588 | 3,500,234,348 | -0.40% |
| 2025-06-06 | 75.37 | 75.83 | 75.10 | 75.70 | 68.36 | qfq | 27,555,948 | 2,081,019,011 | 0.60% |
| 2025-06-05 | 75.44 | 75.90 | 75.05 | 75.25 | 67.95 | qfq | 23,580,308 | 1,776,718,063 | -0.41% |
| 2025-06-04 | 75.78 | 76.58 | 75.50 | 75.56 | 68.23 | qfq | 36,755,439 | 2,790,934,593 | -0.46% |
| 2025-06-03 | 79.05 | 79.05 | 75.67 | 75.91 | 68.55 | qfq | 56,190,781 | 4,293,054,877 | -3.98% |
| 2025-05-30 | 78.74 | 79.51 | 78.30 | 79.06 | 71.39 | qfq | 21,573,317 | 1,703,126,097 | 0.10% |
| 2025-05-29 | 79.07 | 79.49 | 78.36 | 78.98 | 71.32 | qfq | 25,167,731 | 1,988,440,748 | -0.43% |
| 2025-05-28 | 78.98 | 80.10 | 78.70 | 79.32 | 71.63 | qfq | 24,044,877 | 1,911,343,092 | 1.07% |
| 2025-05-27 | 78.20 | 78.89 | 78.02 | 78.48 | 70.87 | qfq | 20,644,898 | 1,620,472,097 | 0.27% |
| 2025-05-26 | 78.72 | 79.19 | 77.61 | 78.27 | 70.68 | qfq | 24,168,884 | 1,893,696,279 | -0.79% |
| 2025-05-23 | 79.36 | 80.48 | 78.72 | 78.89 | 71.24 | qfq | 29,974,589 | 2,385,953,118 | -0.59% |
| 2025-05-22 | 78.73 | 79.56 | 78.31 | 79.36 | 71.66 | qfq | 23,403,426 | 1,850,376,659 | 0.71% |
| 2025-05-21 | 78.50 | 79.44 | 78.47 | 78.80 | 71.16 | qfq | 20,543,826 | 1,619,842,976 | 0.17% |
| 2025-05-20 | 77.53 | 79.10 | 77.48 | 78.67 | 71.04 | qfq | 27,799,540 | 2,184,604,655 | 1.41% |
| 2025-05-19 | 76.44 | 77.72 | 76.29 | 77.58 | 70.06 | qfq | 26,308,625 | 2,031,022,754 | 1.28% |
| 2025-05-16 | 76.21 | 76.84 | 75.57 | 76.60 | 69.17 | qfq | 23,865,992 | 1,819,974,356 | 0.13% |
| 2025-05-15 | 76.66 | 77.07 | 76.32 | 76.50 | 69.08 | qfq | 20,490,185 | 1,571,335,906 | -0.77% |
| 2025-05-14 | 76.90 | 77.55 | 76.13 | 77.09 | 69.61 | qfq | 29,249,633 | 2,248,759,306 | -0.03% |
| 2025-05-13 | 77.00 | 77.20 | 76.44 | 77.11 | 69.63 | qfq | 25,527,841 | 1,963,341,233 | 0.69% |
| 2025-05-12 | 76.10 | 76.74 | 75.90 | 76.58 | 69.15 | qfq | 27,223,912 | 2,078,979,154 | 1.03% |
| 2025-05-09 | 74.99 | 76.03 | 74.71 | 75.80 | 68.45 | qfq | 24,563,898 | 1,861,536,388 | 1.07% |
| 2025-05-08 | 74.35 | 75.64 | 73.88 | 75.00 | 67.73 | qfq | 27,707,567 | 2,081,094,569 | 0.86% |
| 2025-05-07 | 74.77 | 75.18 | 74.00 | 74.36 | 67.15 | qfq | 30,028,102 | 2,239,595,605 | 0.42% |
| 2025-05-06 | 74.23 | 74.38 | 73.10 | 74.05 | 66.87 | qfq | 34,641,179 | 2,556,249,632 | 0.58% |
| 2025-04-30 | 75.00 | 75.12 | 73.45 | 73.62 | 66.48 | qfq | 47,810,026 | 3,548,715,615 | -0.78% |
| 2025-04-29 | 73.26 | 74.37 | 72.86 | 74.20 | 67.01 | qfq | 23,497,383 | 1,733,740,168 | 1.32% |
| 2025-04-28 | 73.39 | 73.58 | 72.80 | 73.23 | 66.13 | qfq | 23,966,015 | 1,755,320,152 | 0.66% |
| 2025-04-25 | 72.95 | 73.00 | 72.38 | 72.75 | 65.70 | qfq | 17,097,238 | 1,244,078,508 | -0.27% |
| 2025-04-24 | 72.40 | 73.19 | 71.96 | 72.95 | 65.88 | qfq | 23,180,750 | 1,684,714,693 | 1.53% |
| 2025-04-23 | 72.10 | 72.42 | 71.80 | 71.85 | 64.88 | qfq | 22,586,871 | 1,627,423,197 | 0.18% |
| 2025-04-22 | 71.30 | 72.23 | 71.21 | 71.72 | 64.77 | qfq | 22,615,500 | 1,626,765,493 | 0.46% |
| 2025-04-21 | 70.78 | 71.61 | 70.50 | 71.39 | 64.47 | qfq | 17,751,380 | 1,262,930,782 | 0.66% |
| 2025-04-18 | 70.95 | 71.33 | 70.47 | 70.92 | 64.04 | qfq | 15,448,383 | 1,094,653,676 | -0.04% |
| 2025-04-17 | 70.74 | 71.17 | 70.34 | 70.95 | 64.07 | qfq | 19,591,273 | 1,388,823,325 | -0.07% |
| 2025-04-16 | 71.19 | 71.48 | 70.37 | 71.00 | 64.12 | qfq | 26,672,943 | 1,890,971,340 | -0.67% |
| 2025-04-15 | 70.10 | 71.83 | 69.69 | 71.48 | 64.55 | qfq | 34,366,681 | 2,441,442,777 | 2.23% |
| 2025-04-14 | 70.72 | 70.90 | 69.71 | 69.92 | 63.14 | qfq | 34,883,505 | 2,447,104,070 | -0.81% |
| 2025-04-11 | 70.52 | 70.74 | 69.63 | 70.49 | 63.65 | qfq | 29,562,589 | 2,075,657,472 | -0.84% |
| 2025-04-10 | 70.60 | 71.59 | 70.13 | 71.09 | 64.20 | qfq | 45,084,852 | 3,199,356,700 | 2.04% |
| 2025-04-09 | 69.19 | 70.50 | 68.42 | 69.67 | 62.91 | qfq | 57,883,954 | 4,027,838,482 | -0.80% |
| 2025-04-08 | 68.00 | 70.50 | 67.79 | 70.23 | 63.42 | qfq | 74,473,332 | 5,151,771,418 | 4.54% |
| 2025-04-07 | 68.22 | 69.47 | 66.02 | 67.18 | 60.67 | qfq | 88,089,693 | 5,986,991,841 | -8.42% |
| 2025-04-03 | 74.60 | 74.83 | 73.15 | 73.36 | 66.25 | qfq | 56,598,874 | 4,179,850,012 | -3.42% |
| 2025-04-02 | 75.35 | 76.79 | 75.19 | 75.96 | 68.59 | qfq | 26,853,625 | 2,036,925,144 | 0.76% |
| 2025-04-01 | 78.10 | 78.78 | 75.20 | 75.39 | 68.08 | qfq | 55,181,654 | 4,204,786,523 | -3.96% |
| 2025-03-31 | 76.90 | 80.50 | 76.90 | 78.50 | 70.89 | qfq | 68,968,445 | 5,458,996,643 | 2.12% |
| 2025-03-28 | 76.21 | 77.18 | 75.68 | 76.87 | 69.42 | qfq | 24,911,431 | 1,909,917,934 | 0.48% |
| 2025-03-27 | 76.79 | 77.50 | 76.32 | 76.50 | 69.08 | qfq | 25,721,538 | 1,974,042,919 | -0.38% |
| 2025-03-26 | 76.47 | 77.40 | 75.87 | 76.79 | 69.34 | qfq | 23,706,858 | 1,814,277,211 | -0.09% |
| 2025-03-25 | 76.81 | 77.50 | 76.37 | 76.86 | 69.41 | qfq | 32,418,622 | 2,493,718,323 | 1.05% |
| 2025-03-24 | 74.88 | 76.50 | 74.82 | 76.06 | 68.68 | qfq | 38,734,811 | 2,945,134,162 | 1.04% |
| 2025-03-21 | 74.77 | 76.43 | 74.77 | 75.28 | 67.98 | qfq | 38,452,793 | 2,903,191,225 | 0.15% |
| 2025-03-20 | 76.40 | 76.85 | 75.10 | 75.17 | 67.88 | qfq | 58,569,319 | 4,434,498,828 | -1.75% |
| 2025-03-19 | 77.23 | 77.94 | 75.03 | 76.51 | 69.09 | qfq | 106,626,103 | 8,164,296,255 | 2.04% |
| 2025-03-18 | 72.00 | 76.10 | 71.61 | 74.98 | 67.71 | qfq | 77,931,396 | 5,762,238,290 | 4.31% |
| 2025-03-17 | 72.52 | 72.52 | 71.60 | 71.88 | 64.91 | qfq | 34,733,287 | 2,497,780,791 | 0.01% |
| 2025-03-14 | 70.03 | 72.10 | 69.82 | 71.87 | 64.90 | qfq | 42,544,964 | 3,036,261,982 | 2.66% |
| 2025-03-13 | 70.01 | 70.65 | 69.81 | 70.01 | 63.22 | qfq | 25,262,164 | 1,774,959,974 | -0.13% |
| 2025-03-12 | 70.98 | 70.98 | 70.10 | 70.10 | 63.30 | qfq | 30,130,110 | 2,117,631,624 | -1.17% |
| 2025-03-11 | 70.50 | 71.44 | 70.30 | 70.93 | 64.05 | qfq | 25,282,497 | 1,788,427,242 | -0.20% |
| 2025-03-10 | 70.81 | 71.26 | 70.51 | 71.07 | 64.18 | qfq | 27,344,026 | 1,937,259,286 | 0.40% |
| 2025-03-07 | 71.12 | 71.24 | 70.26 | 70.79 | 63.93 | qfq | 31,482,660 | 2,228,492,957 | -0.49% |
| 2025-03-06 | 71.91 | 71.97 | 70.42 | 71.14 | 64.24 | qfq | 40,239,881 | 2,857,881,528 | -0.85% |
| 2025-03-05 | 71.90 | 72.15 | 71.20 | 71.75 | 64.79 | qfq | 28,618,620 | 2,050,696,436 | -0.31% |
| 2025-03-04 | 71.28 | 72.47 | 71.28 | 71.97 | 64.99 | qfq | 30,041,994 | 2,159,097,772 | 1.37% |
| 2025-03-03 | 72.70 | 72.99 | 70.85 | 71.00 | 64.12 | qfq | 40,591,782 | 2,908,667,199 | -2.81% |
| 2025-02-28 | 72.75 | 73.50 | 72.10 | 73.05 | 65.97 | qfq | 50,647,934 | 3,702,978,856 | 0.79% |
| 2025-02-27 | 71.00 | 72.71 | 70.63 | 72.48 | 65.45 | qfq | 65,248,235 | 4,700,242,778 | 3.37% |
| 2025-02-26 | 68.71 | 70.16 | 68.70 | 70.12 | 63.32 | qfq | 40,412,376 | 2,820,753,654 | 1.58% |
| 2025-02-25 | 70.50 | 70.67 | 68.98 | 69.03 | 62.34 | qfq | 56,599,867 | 3,932,087,508 | -2.62% |
| 2025-02-24 | 70.65 | 71.50 | 70.28 | 70.89 | 64.02 | qfq | 46,937,741 | 3,326,317,437 | 0.42% |
| 2025-02-21 | 71.02 | 71.23 | 70.20 | 70.59 | 63.75 | qfq | 55,339,013 | 3,903,770,927 | -0.90% |
| 2025-02-20 | 71.41 | 71.71 | 71.06 | 71.23 | 64.32 | qfq | 31,420,228 | 2,241,810,157 | -0.31% |
| 2025-02-19 | 71.30 | 71.97 | 71.00 | 71.45 | 64.52 | qfq | 33,715,017 | 2,408,852,125 | -0.63% |
| 2025-02-18 | 71.99 | 72.65 | 71.53 | 71.90 | 64.93 | qfq | 29,346,513 | 2,117,878,259 | -0.19% |
| 2025-02-17 | 72.25 | 72.47 | 71.25 | 72.04 | 65.05 | qfq | 40,235,806 | 2,886,662,764 | -0.62% |
| 2025-02-14 | 72.12 | 72.69 | 71.90 | 72.49 | 65.46 | qfq | 23,435,076 | 1,697,819,619 | 0.49% |
| 2025-02-13 | 73.00 | 73.39 | 72.13 | 72.14 | 65.14 | qfq | 41,066,444 | 2,979,276,852 | -1.56% |
| 2025-02-12 | 73.46 | 73.59 | 72.68 | 73.28 | 66.17 | qfq | 22,807,278 | 1,667,138,730 | -0.57% |
| 2025-02-11 | 73.44 | 73.86 | 72.61 | 73.70 | 66.55 | qfq | 30,044,016 | 2,200,715,457 | 0.95% |
| 2025-02-10 | 73.32 | 73.33 | 72.50 | 73.01 | 65.93 | qfq | 31,864,987 | 2,324,957,366 | -0.59% |
| 2025-02-07 | 72.40 | 73.44 | 71.67 | 73.44 | 66.32 | qfq | 35,534,968 | 2,588,044,043 | 1.62% |
| 2025-02-06 | 72.18 | 72.56 | 71.43 | 72.27 | 65.26 | qfq | 28,567,493 | 2,058,313,211 | 0.08% |
| 2025-02-05 | 73.40 | 73.69 | 71.68 | 72.21 | 65.21 | qfq | 36,351,088 | 2,623,254,186 | -2.26% |
| 2025-01-27 | 72.86 | 74.30 | 72.62 | 73.88 | 66.72 | qfq | 28,011,516 | 2,066,038,991 | 1.46% |
| 2025-01-24 | 73.01 | 73.64 | 72.55 | 72.82 | 65.76 | qfq | 30,486,076 | 2,224,547,325 | -0.80% |
| 2025-01-23 | 73.40 | 73.92 | 72.40 | 73.41 | 66.29 | qfq | 27,008,672 | 1,981,526,548 | 0.56% |
| 2025-01-22 | 74.38 | 74.38 | 72.28 | 73.00 | 65.92 | qfq | 32,217,997 | 2,351,219,471 | -1.88% |
| 2025-01-21 | 75.26 | 75.29 | 74.22 | 74.40 | 67.19 | qfq | 16,286,277 | 1,217,315,662 | -0.65% |
| 2025-01-20 | 75.10 | 76.74 | 74.88 | 74.89 | 67.63 | qfq | 29,699,251 | 2,245,932,516 | 0.73% |
| 2025-01-17 | 74.08 | 74.87 | 73.63 | 74.35 | 67.14 | qfq | 15,928,751 | 1,184,446,629 | 0.35% |
| 2025-01-16 | 73.99 | 75.45 | 73.90 | 74.09 | 66.91 | qfq | 26,233,035 | 1,953,070,088 | 0.37% |
| 2025-01-15 | 74.64 | 75.77 | 73.60 | 73.82 | 66.66 | qfq | 25,663,453 | 1,910,565,918 | -1.07% |
| 2025-01-14 | 74.30 | 75.35 | 73.43 | 74.62 | 67.38 | qfq | 28,858,396 | 2,150,563,704 | 0.43% |
| 2025-01-13 | 75.61 | 76.02 | 73.93 | 74.30 | 67.10 | qfq | 25,584,606 | 1,911,136,129 | -2.71% |
| 2025-01-10 | 78.73 | 78.89 | 76.37 | 76.37 | 68.96 | qfq | 27,109,567 | 2,093,133,229 | -3.00% |
| 2025-01-09 | 77.70 | 79.00 | 77.20 | 78.73 | 71.10 | qfq | 34,598,694 | 2,715,146,336 | 1.48% |
| 2025-01-08 | 75.51 | 77.66 | 75.43 | 77.58 | 70.06 | qfq | 40,692,962 | 3,129,132,562 | 2.17% |
| 2025-01-07 | 75.00 | 76.76 | 74.50 | 75.93 | 68.57 | qfq | 25,178,525 | 1,913,943,076 | 0.73% |
| 2025-01-06 | 74.68 | 76.28 | 74.28 | 75.38 | 68.07 | qfq | 30,681,009 | 2,308,954,916 | 0.92% |
| 2025-01-03 | 75.00 | 76.06 | 73.90 | 74.69 | 67.45 | qfq | 29,642,200 | 2,225,340,636 | -0.84% |
| 2025-01-02 | 75.40 | 77.20 | 75.00 | 75.32 | 68.02 | qfq | 41,367,089 | 3,143,071,622 | 0.13% |
| 2024-12-31 | 75.10 | 76.05 | 74.69 | 75.22 | 67.93 | qfq | 30,766,003 | 2,324,365,541 | -0.13% |
| 2024-12-30 | 75.00 | 76.18 | 74.92 | 75.32 | 68.02 | qfq | 22,182,724 | 1,676,164,969 | -0.13% |
| 2024-12-27 | 75.98 | 76.05 | 74.80 | 75.42 | 68.11 | qfq | 19,842,117 | 1,493,951,286 | -0.74% |
| 2024-12-26 | 75.26 | 76.24 | 74.65 | 75.98 | 68.61 | qfq | 24,214,292 | 1,829,497,500 | 0.58% |
| 2024-12-25 | 76.30 | 76.60 | 75.04 | 75.54 | 68.22 | qfq | 22,733,866 | 1,719,267,176 | -0.93% |
| 2024-12-24 | 74.40 | 76.38 | 74.40 | 76.25 | 68.86 | qfq | 34,414,101 | 2,606,513,926 | 2.20% |
| 2024-12-23 | 74.00 | 75.25 | 73.95 | 74.61 | 67.38 | qfq | 22,602,881 | 1,689,849,270 | 0.82% |
| 2024-12-20 | 74.43 | 74.79 | 73.66 | 74.00 | 66.82 | qfq | 20,939,651 | 1,552,494,957 | -0.59% |
| 2024-12-19 | 73.86 | 75.23 | 73.24 | 74.44 | 67.22 | qfq | 25,355,278 | 1,893,593,092 | 0.46% |
| 2024-12-18 | 73.66 | 74.58 | 73.58 | 74.10 | 66.91 | qfq | 22,578,549 | 1,675,256,403 | 0.58% |
| 2024-12-17 | 73.20 | 74.68 | 72.81 | 73.67 | 66.53 | qfq | 27,887,305 | 2,058,385,955 | 0.61% |
| 2024-12-16 | 74.10 | 74.45 | 72.65 | 73.22 | 66.12 | qfq | 28,047,059 | 2,054,964,896 | -1.05% |
| 2024-12-13 | 75.20 | 75.23 | 73.33 | 74.00 | 66.82 | qfq | 37,063,334 | 2,744,782,532 | -2.06% |
| 2024-12-12 | 75.20 | 75.75 | 74.37 | 75.56 | 68.23 | qfq | 28,639,814 | 2,153,602,254 | 0.61% |
| 2024-12-11 | 73.70 | 75.33 | 73.60 | 75.10 | 67.82 | qfq | 33,543,390 | 2,512,587,263 | 1.71% |
| 2024-12-10 | 76.51 | 76.66 | 73.79 | 73.84 | 66.68 | qfq | 55,513,289 | 4,164,810,151 | 0.97% |
| 2024-12-09 | 72.01 | 73.88 | 71.31 | 73.13 | 66.04 | qfq | 41,321,923 | 3,017,126,124 | 0.38% |
| 2024-12-06 | 71.78 | 73.13 | 71.51 | 72.85 | 65.79 | qfq | 45,677,846 | 3,318,584,662 | 1.58% |
| 2024-12-05 | 71.60 | 72.88 | 71.42 | 71.72 | 64.77 | qfq | 36,764,463 | 2,647,263,413 | 0.32% |
| 2024-12-04 | 69.88 | 71.99 | 69.60 | 71.49 | 64.56 | qfq | 53,195,506 | 3,779,094,534 | 2.35% |
| 2024-12-03 | 70.00 | 70.00 | 69.40 | 69.85 | 63.08 | qfq | 31,317,422 | 2,181,594,388 | -0.33% |
| 2024-12-02 | 70.15 | 70.53 | 69.23 | 70.08 | 63.28 | qfq | 35,790,565 | 2,500,096,040 | -0.07% |
| 2024-11-29 | 69.68 | 70.77 | 69.55 | 70.13 | 63.33 | qfq | 27,750,141 | 1,951,115,164 | -0.09% |
| 2024-11-28 | 72.00 | 72.00 | 69.76 | 70.19 | 63.38 | qfq | 32,328,951 | 2,275,593,420 | -1.58% |
| 2024-11-27 | 70.32 | 71.50 | 69.74 | 71.32 | 64.40 | qfq | 26,482,499 | 1,875,798,199 | 1.02% |
| 2024-11-26 | 70.11 | 71.20 | 69.35 | 70.60 | 63.75 | qfq | 27,418,796 | 1,932,586,725 | 0.30% |
| 2024-11-25 | 70.11 | 72.38 | 70.11 | 70.39 | 63.56 | qfq | 38,586,774 | 2,737,579,009 | 0.00% |
| 2024-11-22 | 70.83 | 72.82 | 70.22 | 70.39 | 63.56 | qfq | 38,845,820 | 2,781,161,792 | -0.64% |
| 2024-11-21 | 71.37 | 71.39 | 70.55 | 70.84 | 63.97 | qfq | 21,652,845 | 1,534,662,636 | -0.83% |
| 2024-11-20 | 71.38 | 71.65 | 70.74 | 71.43 | 64.50 | qfq | 22,637,119 | 1,610,809,493 | 0.17% |
| 2024-11-19 | 71.05 | 71.75 | 70.70 | 71.31 | 64.40 | qfq | 22,665,163 | 1,614,053,712 | 0.37% |
| 2024-11-18 | 72.17 | 72.98 | 70.83 | 71.05 | 64.16 | qfq | 31,938,599 | 2,292,938,837 | -1.66% |
| 2024-11-15 | 73.15 | 74.11 | 71.85 | 72.25 | 65.24 | qfq | 34,282,515 | 2,496,870,647 | -1.89% |
| 2024-11-14 | 73.48 | 74.89 | 72.33 | 73.64 | 66.50 | qfq | 40,843,466 | 3,020,822,981 | 0.33% |
| 2024-11-13 | 72.48 | 74.30 | 72.46 | 73.40 | 66.28 | qfq | 45,841,657 | 3,373,337,471 | 1.40% |
| 2024-11-12 | 71.91 | 74.89 | 71.79 | 72.39 | 65.37 | qfq | 57,547,722 | 4,231,304,809 | 1.10% |
| 2024-11-11 | 71.23 | 71.84 | 70.82 | 71.60 | 64.66 | qfq | 44,207,913 | 3,153,791,634 | -1.35% |
| 2024-11-08 | 72.66 | 73.76 | 71.10 | 72.58 | 65.54 | qfq | 59,337,382 | 4,283,549,293 | 0.67% |
| 2024-11-07 | 70.35 | 72.10 | 69.89 | 72.10 | 65.11 | qfq | 54,774,602 | 3,895,318,881 | 1.31% |
| 2024-11-06 | 73.14 | 73.14 | 70.97 | 71.17 | 64.27 | qfq | 52,593,143 | 3,768,679,119 | -2.68% |
| 2024-11-05 | 72.50 | 73.48 | 71.21 | 73.13 | 66.04 | qfq | 41,696,728 | 3,027,068,197 | 0.40% |
| 2024-11-04 | 72.14 | 73.37 | 71.70 | 72.84 | 65.78 | qfq | 23,231,578 | 1,680,407,656 | 0.82% |
| 2024-11-01 | 71.44 | 73.00 | 70.38 | 72.25 | 65.24 | qfq | 41,651,482 | 3,009,423,819 | 1.16% |
| 2024-10-31 | 72.97 | 73.69 | 71.10 | 71.42 | 64.49 | qfq | 50,046,867 | 3,595,551,677 | -1.83% |
| 2024-10-30 | 73.70 | 74.35 | 72.12 | 72.75 | 65.70 | qfq | 40,413,734 | 2,939,634,796 | -1.78% |
| 2024-10-29 | 74.61 | 75.50 | 73.80 | 74.07 | 66.89 | qfq | 29,727,177 | 2,214,621,306 | -1.07% |
| 2024-10-28 | 75.49 | 75.58 | 74.01 | 74.87 | 67.61 | qfq | 28,059,096 | 2,091,524,794 | -0.53% |
| 2024-10-25 | 75.42 | 75.86 | 74.77 | 75.27 | 67.97 | qfq | 21,057,289 | 1,583,775,153 | -0.49% |
| 2024-10-24 | 76.11 | 76.46 | 75.30 | 75.64 | 68.31 | qfq | 17,108,673 | 1,296,926,992 | -0.97% |
| 2024-10-23 | 76.60 | 77.78 | 76.00 | 76.38 | 68.97 | qfq | 26,831,280 | 2,053,544,728 | -0.16% |
| 2024-10-22 | 74.35 | 76.96 | 74.14 | 76.50 | 69.08 | qfq | 40,405,973 | 3,073,890,031 | 3.27% |
| 2024-10-21 | 75.35 | 75.98 | 73.28 | 74.08 | 66.90 | qfq | 34,322,896 | 2,547,898,013 | -1.24% |
| 2024-10-18 | 73.08 | 76.20 | 72.65 | 75.01 | 67.74 | qfq | 42,785,106 | 3,180,240,270 | 2.64% |
| 2024-10-17 | 75.24 | 75.53 | 72.90 | 73.08 | 65.99 | qfq | 39,437,630 | 2,920,853,670 | -2.87% |
| 2024-10-16 | 74.70 | 75.50 | 73.73 | 75.24 | 67.94 | qfq | 34,282,949 | 2,559,503,194 | -1.00% |
| 2024-10-15 | 79.00 | 79.00 | 76.00 | 76.00 | 68.63 | qfq | 37,583,316 | 2,905,639,306 | -3.80% |
| 2024-10-14 | 77.03 | 79.29 | 76.60 | 79.00 | 71.34 | qfq | 46,282,832 | 3,620,244,782 | 2.90% |
| 2024-10-11 | 78.00 | 78.23 | 75.90 | 76.77 | 69.33 | qfq | 38,060,178 | 2,930,030,642 | -1.95% |
| 2024-10-10 | 75.95 | 79.38 | 75.87 | 78.30 | 70.71 | qfq | 67,303,399 | 5,259,062,088 | 4.39% |
| 2024-10-09 | 78.40 | 79.32 | 74.02 | 75.01 | 67.74 | qfq | 89,550,113 | 6,896,386,875 | -6.46% |
| 2024-10-08 | 83.67 | 83.67 | 78.73 | 80.19 | 72.41 | qfq | 135,239,267 | 11,050,056,032 | 5.43% |
| 2024-09-30 | 73.16 | 76.90 | 72.03 | 76.06 | 68.68 | qfq | 125,166,492 | 9,344,041,944 | 4.19% |
| 2024-09-27 | 74.75 | 76.40 | 71.15 | 73.00 | 65.92 | qfq | 85,744,787 | 6,253,333,702 | -0.76% |
| 2024-09-26 | 70.00 | 73.68 | 69.79 | 73.56 | 66.43 | qfq | 50,134,212 | 3,592,524,658 | 4.92% |
| 2024-09-25 | 68.21 | 71.50 | 68.21 | 70.11 | 63.31 | qfq | 62,766,129 | 4,428,074,584 | 3.04% |
| 2024-09-24 | 67.60 | 68.25 | 66.20 | 68.04 | 61.44 | qfq | 50,090,152 | 3,378,454,557 | 0.65% |
| 2024-09-23 | 66.46 | 67.89 | 66.20 | 67.60 | 61.05 | qfq | 39,162,141 | 2,643,088,028 | 2.33% |
| 2024-09-20 | 64.91 | 66.30 | 64.76 | 66.06 | 59.65 | qfq | 39,801,250 | 2,608,979,309 | 1.19% |
| 2024-09-19 | 62.30 | 65.73 | 62.30 | 65.28 | 58.95 | qfq | 47,611,503 | 3,085,181,571 | 0.05% |
| 2024-09-18 | 63.62 | 65.71 | 63.40 | 65.25 | 58.92 | qfq | 29,502,596 | 1,915,513,518 | 2.74% |
| 2024-09-13 | 62.05 | 63.78 | 61.59 | 63.51 | 57.35 | qfq | 32,148,994 | 2,037,679,478 | 1.83% |
| 2024-09-12 | 61.80 | 62.85 | 61.66 | 62.37 | 56.32 | qfq | 27,616,861 | 1,719,561,913 | 1.15% |
| 2024-09-11 | 60.52 | 62.08 | 59.70 | 61.66 | 55.68 | qfq | 41,921,762 | 2,572,399,328 | 1.50% |
| 2024-09-10 | 60.48 | 61.64 | 60.48 | 60.75 | 54.86 | qfq | 40,111,034 | 2,451,075,854 | -0.56% |
| 2024-09-09 | 61.35 | 62.20 | 60.68 | 61.09 | 55.17 | qfq | 54,840,638 | 3,359,451,100 | -3.06% |
| 2024-09-06 | 63.60 | 64.55 | 62.90 | 63.02 | 56.91 | qfq | 23,320,164 | 1,480,652,837 | -0.90% |
| 2024-09-05 | 64.95 | 65.40 | 63.48 | 63.59 | 57.42 | qfq | 43,212,322 | 2,763,225,151 | -2.89% |
| 2024-09-04 | 65.86 | 66.70 | 65.36 | 65.48 | 59.13 | qfq | 27,499,633 | 1,814,975,104 | -0.74% |
| 2024-09-03 | 65.01 | 66.48 | 65.00 | 65.97 | 59.57 | qfq | 24,237,888 | 1,599,193,264 | 1.13% |
| 2024-09-02 | 64.50 | 66.52 | 64.44 | 65.23 | 58.90 | qfq | 26,075,882 | 1,706,301,995 | 0.74% |
| 2024-08-30 | 63.48 | 65.81 | 63.38 | 64.75 | 58.47 | qfq | 33,386,334 | 2,160,911,498 | 1.25% |
| 2024-08-29 | 64.42 | 65.31 | 63.95 | 63.95 | 57.75 | qfq | 23,285,563 | 1,500,197,088 | -1.51% |
| 2024-08-28 | 65.98 | 66.15 | 64.57 | 64.93 | 58.63 | qfq | 26,542,959 | 1,726,057,217 | -1.61% |
| 2024-08-27 | 66.00 | 66.48 | 65.49 | 65.99 | 59.59 | qfq | 24,113,793 | 1,590,912,374 | -0.50% |
| 2024-08-26 | 65.94 | 66.65 | 64.90 | 66.32 | 59.89 | qfq | 33,958,151 | 2,241,141,518 | 1.31% |
| 2024-08-23 | 64.00 | 65.96 | 63.88 | 65.46 | 59.11 | qfq | 29,047,135 | 1,895,805,009 | 2.14% |
| 2024-08-22 | 63.13 | 64.49 | 62.72 | 64.09 | 57.88 | qfq | 24,978,743 | 1,597,113,183 | 1.47% |
| 2024-08-21 | 62.71 | 63.70 | 62.33 | 63.16 | 57.04 | qfq | 21,187,130 | 1,337,959,065 | 0.22% |
| 2024-08-20 | 63.48 | 63.49 | 61.76 | 63.02 | 56.91 | qfq | 25,780,974 | 1,623,775,567 | 1.06% |
| 2024-08-19 | 61.69 | 63.15 | 61.67 | 62.36 | 56.31 | qfq | 17,275,349 | 1,075,574,308 | 1.00% |
| 2024-08-16 | 60.81 | 61.90 | 60.67 | 61.74 | 55.75 | qfq | 18,066,988 | 1,112,521,867 | 1.21% |
| 2024-08-15 | 60.70 | 61.35 | 60.29 | 61.00 | 55.09 | qfq | 19,163,262 | 1,166,672,167 | 0.16% |
| 2024-08-14 | 61.36 | 61.49 | 60.60 | 60.90 | 54.99 | qfq | 11,227,780 | 685,993,302 | -0.75% |
| 2024-08-13 | 61.38 | 62.11 | 60.92 | 61.36 | 55.41 | qfq | 9,835,074 | 602,892,300 | -0.03% |
| 2024-08-12 | 60.50 | 62.14 | 60.31 | 61.38 | 55.43 | qfq | 16,949,235 | 1,042,597,208 | 1.45% |
| 2024-08-09 | 60.85 | 61.70 | 60.33 | 60.50 | 54.63 | qfq | 13,802,375 | 839,905,714 | -0.75% |
| 2024-08-08 | 60.42 | 61.48 | 60.21 | 60.96 | 55.05 | qfq | 14,231,910 | 867,672,450 | 0.43% |
| 2024-08-07 | 59.92 | 61.38 | 59.24 | 60.70 | 54.81 | qfq | 25,298,592 | 1,535,238,304 | 1.30% |
| 2024-08-06 | 61.61 | 62.26 | 59.52 | 59.92 | 54.11 | qfq | 38,493,182 | 2,316,733,895 | -2.81% |
| 2024-08-05 | 62.54 | 64.30 | 61.56 | 61.65 | 55.67 | qfq | 35,476,754 | 2,214,817,315 | -2.13% |
| 2024-08-02 | 63.30 | 64.28 | 62.57 | 62.99 | 56.88 | qfq | 20,261,524 | 1,280,021,474 | -0.93% |
| 2024-08-01 | 63.80 | 64.67 | 63.41 | 63.58 | 57.41 | qfq | 24,406,833 | 1,561,027,259 | -0.28% |
| 2024-07-31 | 60.73 | 63.86 | 60.73 | 63.76 | 57.58 | qfq | 40,174,739 | 2,530,147,580 | 4.42% |
| 2024-07-30 | 62.51 | 62.77 | 60.60 | 61.06 | 55.14 | qfq | 22,575,846 | 1,381,015,834 | -2.89% |
| 2024-07-29 | 62.30 | 63.21 | 62.16 | 62.88 | 56.78 | qfq | 20,712,828 | 1,297,587,355 | 0.06% |
| 2024-07-26 | 62.83 | 62.99 | 61.40 | 62.84 | 56.75 | qfq | 57,740,171 | 3,598,947,643 | 5.79% |
| 2024-07-25 | 59.52 | 60.09 | 58.90 | 59.40 | 53.64 | qfq | 30,109,151 | 1,787,253,322 | -1.13% |
| 2024-07-24 | 62.01 | 62.72 | 59.64 | 60.08 | 54.25 | qfq | 45,547,336 | 2,757,887,294 | -3.69% |
| 2024-07-23 | 63.63 | 63.79 | 62.38 | 62.38 | 56.33 | qfq | 18,537,845 | 1,165,932,040 | -1.96% |
| 2024-07-22 | 63.45 | 64.64 | 63.32 | 63.63 | 57.46 | qfq | 19,930,345 | 1,273,643,439 | 0.05% |
| 2024-07-19 | 63.36 | 63.78 | 62.89 | 63.60 | 57.43 | qfq | 21,796,963 | 1,381,064,608 | -0.47% |
| 2024-07-18 | 62.01 | 64.46 | 62.01 | 63.90 | 57.70 | qfq | 34,532,462 | 2,193,053,871 | 1.70% |
| 2024-07-17 | 64.04 | 64.38 | 61.66 | 62.83 | 56.74 | qfq | 46,462,849 | 2,909,157,024 | -2.24% |
| 2024-07-16 | 64.63 | 64.96 | 63.75 | 64.27 | 58.04 | qfq | 20,406,778 | 1,313,240,364 | -1.03% |
| 2024-07-15 | 64.78 | 65.16 | 64.36 | 64.94 | 58.64 | qfq | 17,045,913 | 1,104,204,269 | -0.09% |
| 2024-07-12 | 63.79 | 65.20 | 63.64 | 65.00 | 58.70 | qfq | 24,574,092 | 1,588,658,353 | 1.72% |
| 2024-07-11 | 63.85 | 64.45 | 62.52 | 63.90 | 57.70 | qfq | 27,182,655 | 1,727,208,383 | 0.14% |
| 2024-07-10 | 64.54 | 65.06 | 63.81 | 63.81 | 57.62 | qfq | 15,846,909 | 1,016,718,370 | -0.45% |
| 2024-07-09 | 63.81 | 64.67 | 63.62 | 64.10 | 57.88 | qfq | 21,664,464 | 1,392,889,372 | -0.20% |
| 2024-07-08 | 63.60 | 64.72 | 63.17 | 64.23 | 58.00 | qfq | 19,443,576 | 1,247,645,531 | 0.36% |
| 2024-07-05 | 64.50 | 65.15 | 63.00 | 64.00 | 57.79 | qfq | 26,479,582 | 1,686,503,681 | -0.93% |
| 2024-07-04 | 63.20 | 65.20 | 63.20 | 64.60 | 58.34 | qfq | 27,753,098 | 1,794,060,146 | 2.49% |
| 2024-07-03 | 63.05 | 63.68 | 62.74 | 63.03 | 56.92 | qfq | 18,120,842 | 1,145,370,115 | 0.05% |
| 2024-07-02 | 63.70 | 64.20 | 62.80 | 63.00 | 56.89 | qfq | 29,181,345 | 1,843,585,722 | -1.70% |
| 2024-07-01 | 64.29 | 65.38 | 63.60 | 64.09 | 57.88 | qfq | 19,528,313 | 1,255,074,545 | -0.64% |
| 2024-06-28 | 63.50 | 64.79 | 63.48 | 64.50 | 58.25 | qfq | 25,195,612 | 1,624,767,679 | 0.62% |
| 2024-06-27 | 64.05 | 64.48 | 63.47 | 64.10 | 57.88 | qfq | 27,409,461 | 1,750,926,675 | -0.23% |
| 2024-06-26 | 65.01 | 65.39 | 63.91 | 64.25 | 58.02 | qfq | 23,831,407 | 1,531,598,024 | -1.59% |
| 2024-06-25 | 64.85 | 65.79 | 64.52 | 65.29 | 58.96 | qfq | 25,309,206 | 1,652,171,356 | 0.63% |
| 2024-06-24 | 63.71 | 65.55 | 63.61 | 64.88 | 58.59 | qfq | 30,799,053 | 1,993,977,958 | 1.45% |
| 2024-06-21 | 64.49 | 64.75 | 63.50 | 63.95 | 57.75 | qfq | 24,153,669 | 1,544,527,731 | -0.81% |
| 2024-06-20 | 63.90 | 64.75 | 63.54 | 64.47 | 58.22 | qfq | 28,085,788 | 1,806,800,938 | 0.73% |
| 2024-06-19 | 64.77 | 65.08 | 62.80 | 64.00 | 57.79 | qfq | 34,699,957 | 2,206,055,298 | -1.30% |
| 2024-06-18 | 64.30 | 65.19 | 63.67 | 64.84 | 58.55 | qfq | 21,867,469 | 1,409,611,739 | 0.48% |
| 2024-06-17 | 65.76 | 65.76 | 64.18 | 64.53 | 58.27 | qfq | 25,335,808 | 1,639,603,939 | -1.65% |
| 2024-06-14 | 63.51 | 65.76 | 63.50 | 65.61 | 59.25 | qfq | 37,924,447 | 2,468,107,111 | 2.64% |
| 2024-06-13 | 65.31 | 65.45 | 63.66 | 63.92 | 57.72 | qfq | 27,485,047 | 1,763,239,544 | -1.90% |
| 2024-06-12 | 64.84 | 65.74 | 64.53 | 65.16 | 58.84 | qfq | 25,707,199 | 1,675,974,671 | 0.25% |
| 2024-06-11 | 64.50 | 66.50 | 64.18 | 65.00 | 58.70 | qfq | 33,689,664 | 2,188,026,772 | -0.25% |
| 2024-06-07 | 65.20 | 65.45 | 63.71 | 65.16 | 58.84 | qfq | 40,064,590 | 2,591,739,293 | -0.91% |
| 2024-06-06 | 63.80 | 66.03 | 63.80 | 65.76 | 59.38 | qfq | 43,603,719 | 2,848,032,777 | 2.88% |
| 2024-06-05 | 64.55 | 65.20 | 63.80 | 63.92 | 57.72 | qfq | 28,331,925 | 1,825,603,150 | -1.18% |
| 2024-06-04 | 64.99 | 64.99 | 63.40 | 64.68 | 58.41 | qfq | 30,621,198 | 1,969,401,516 | -0.52% |
| 2024-06-03 | 64.88 | 66.30 | 64.27 | 65.02 | 58.72 | qfq | 35,755,629 | 2,337,233,616 | 0.40% |
| 2024-05-31 | 65.19 | 65.57 | 64.55 | 64.76 | 58.48 | qfq | 26,129,419 | 1,696,172,930 | -0.64% |
| 2024-05-30 | 65.71 | 66.19 | 65.14 | 65.18 | 58.86 | qfq | 19,358,623 | 1,269,509,292 | -1.02% |
| 2024-05-29 | 66.60 | 67.20 | 65.50 | 65.85 | 59.46 | qfq | 24,132,098 | 1,590,410,761 | -1.76% |
| 2024-05-28 | 67.60 | 67.78 | 66.50 | 67.03 | 60.53 | qfq | 19,173,667 | 1,284,865,352 | -0.83% |
| 2024-05-27 | 66.50 | 68.28 | 65.54 | 67.59 | 61.04 | qfq | 30,546,219 | 2,062,139,516 | 1.46% |
| 2024-05-24 | 65.40 | 66.98 | 65.10 | 66.62 | 60.16 | qfq | 25,926,968 | 1,724,580,967 | 1.34% |
| 2024-05-23 | 65.40 | 66.19 | 65.00 | 65.74 | 59.37 | qfq | 24,096,149 | 1,582,459,055 | 0.50% |
| 2024-05-22 | 66.34 | 66.54 | 65.31 | 65.41 | 59.07 | qfq | 26,105,215 | 1,715,205,332 | -1.71% |
| 2024-05-21 | 66.27 | 67.30 | 66.20 | 66.55 | 60.10 | qfq | 24,358,794 | 1,626,841,822 | -0.03% |
| 2024-05-20 | 67.01 | 67.88 | 66.21 | 66.57 | 60.11 | qfq | 42,643,037 | 2,846,862,349 | -2.15% |
| 2024-05-17 | 68.78 | 69.50 | 66.52 | 68.03 | 61.43 | qfq | 41,848,256 | 2,828,611,123 | -1.89% |
| 2024-05-16 | 69.76 | 69.80 | 68.80 | 69.34 | 62.62 | qfq | 24,600,403 | 1,703,048,548 | -0.60% |
| 2024-05-15 | 68.50 | 70.10 | 68.11 | 69.76 | 63.00 | qfq | 30,189,455 | 2,090,761,786 | -1.52% |
| 2024-05-14 | 72.68 | 72.89 | 70.20 | 70.84 | 61.28 | qfq | 39,923,610 | 2,827,063,811 | -2.57% |
| 2024-05-13 | 71.88 | 72.99 | 70.70 | 72.71 | 62.90 | qfq | 27,167,410 | 1,965,130,433 | 1.15% |
| 2024-05-10 | 72.20 | 72.33 | 71.34 | 71.88 | 62.18 | qfq | 22,487,905 | 1,616,063,316 | 0.04% |
| 2024-05-09 | 71.00 | 72.34 | 70.62 | 71.85 | 62.15 | qfq | 28,571,831 | 2,046,734,810 | 1.55% |
| 2024-05-08 | 70.50 | 71.34 | 70.39 | 70.75 | 61.20 | qfq | 17,661,960 | 1,252,248,295 | -0.49% |
| 2024-05-07 | 70.81 | 72.33 | 70.62 | 71.10 | 61.51 | qfq | 30,431,457 | 2,176,139,138 | 0.13% |
| 2024-05-06 | 70.50 | 71.46 | 69.65 | 71.01 | 61.43 | qfq | 46,179,914 | 3,263,609,833 | 1.76% |
| 2024-04-30 | 66.84 | 71.15 | 66.80 | 69.78 | 60.36 | qfq | 57,131,843 | 3,988,190,598 | 2.32% |
| 2024-04-29 | 68.30 | 68.88 | 67.23 | 68.20 | 59.00 | qfq | 33,226,398 | 2,264,197,665 | -0.25% |
| 2024-04-26 | 68.25 | 68.65 | 67.42 | 68.37 | 59.14 | qfq | 24,225,747 | 1,650,078,938 | 0.19% |
| 2024-04-25 | 67.13 | 68.56 | 67.13 | 68.24 | 59.03 | qfq | 22,033,298 | 1,500,859,468 | 0.50% |
| 2024-04-24 | 68.34 | 68.64 | 66.75 | 67.90 | 58.74 | qfq | 30,783,047 | 2,079,963,046 | -0.72% |
| 2024-04-23 | 69.83 | 70.00 | 67.59 | 68.39 | 59.16 | qfq | 38,217,940 | 2,605,557,575 | -2.27% |
| 2024-04-22 | 70.20 | 71.19 | 69.50 | 69.98 | 60.54 | qfq | 28,943,754 | 2,032,072,605 | -0.03% |
| 2024-04-19 | 69.43 | 70.58 | 69.43 | 70.00 | 60.55 | qfq | 28,812,335 | 2,017,233,100 | 0.00% |
| 2024-04-18 | 68.58 | 71.33 | 68.38 | 70.00 | 60.55 | qfq | 39,542,136 | 2,777,734,457 | 2.07% |
| 2024-04-17 | 68.00 | 68.80 | 66.98 | 68.58 | 59.33 | qfq | 24,549,649 | 1,664,966,380 | 0.40% |
| 2024-04-16 | 66.78 | 68.77 | 66.57 | 68.31 | 59.09 | qfq | 39,191,380 | 2,659,237,097 | 2.20% |
| 2024-04-15 | 64.89 | 67.00 | 64.71 | 66.84 | 57.82 | qfq | 31,783,741 | 2,102,897,321 | 3.01% |
| 2024-04-12 | 64.99 | 65.60 | 64.58 | 64.89 | 56.13 | qfq | 21,734,388 | 1,414,407,755 | -0.28% |
| 2024-04-11 | 64.95 | 65.95 | 64.61 | 65.07 | 56.29 | qfq | 19,004,769 | 1,239,842,458 | -0.15% |
| 2024-04-10 | 64.87 | 66.20 | 64.56 | 65.17 | 56.38 | qfq | 18,081,970 | 1,184,377,719 | 0.20% |
| 2024-04-09 | 65.00 | 65.60 | 64.82 | 65.04 | 56.26 | qfq | 19,478,279 | 1,270,147,986 | -0.43% |
| 2024-04-08 | 66.72 | 66.85 | 64.67 | 65.32 | 56.51 | qfq | 32,434,492 | 2,125,546,169 | -2.11% |
| 2024-04-03 | 66.20 | 66.90 | 65.98 | 66.73 | 57.73 | qfq | 20,626,495 | 1,370,613,983 | 0.72% |
| 2024-04-02 | 66.00 | 66.53 | 65.75 | 66.25 | 57.31 | qfq | 22,653,632 | 1,497,277,780 | 0.05% |
| 2024-04-01 | 64.50 | 66.28 | 64.10 | 66.22 | 57.28 | qfq | 32,771,225 | 2,146,737,286 | 3.11% |
| 2024-03-29 | 64.58 | 65.73 | 63.66 | 64.22 | 55.55 | qfq | 25,468,858 | 1,638,381,690 | -0.56% |
| 2024-03-28 | 64.23 | 65.39 | 63.18 | 64.58 | 55.87 | qfq | 45,185,411 | 2,915,943,394 | 1.43% |
| 2024-03-27 | 62.53 | 64.88 | 62.51 | 63.67 | 55.08 | qfq | 34,842,794 | 2,227,887,825 | 1.51% |
| 2024-03-26 | 62.31 | 63.25 | 62.31 | 62.72 | 54.26 | qfq | 25,353,749 | 1,591,428,438 | -0.29% |
| 2024-03-25 | 62.19 | 63.66 | 61.78 | 62.90 | 54.41 | qfq | 26,903,326 | 1,694,247,611 | 0.45% |
| 2024-03-22 | 60.56 | 62.65 | 60.50 | 62.62 | 54.17 | qfq | 43,156,777 | 2,671,677,605 | 3.42% |
| 2024-03-21 | 61.91 | 62.04 | 60.13 | 60.55 | 52.38 | qfq | 39,189,153 | 2,377,326,996 | -2.15% |
| 2024-03-20 | 62.20 | 62.50 | 61.40 | 61.88 | 53.53 | qfq | 37,790,890 | 2,337,851,554 | -1.15% |
| 2024-03-19 | 62.20 | 63.12 | 62.17 | 62.60 | 54.15 | qfq | 29,794,618 | 1,867,932,284 | 0.38% |
| 2024-03-18 | 63.88 | 63.89 | 62.35 | 62.36 | 53.94 | qfq | 42,501,113 | 2,667,915,014 | -2.59% |
| 2024-03-15 | 64.39 | 64.50 | 63.30 | 64.02 | 55.38 | qfq | 25,463,904 | 1,624,685,427 | -0.74% |
| 2024-03-14 | 63.86 | 64.75 | 63.60 | 64.50 | 55.80 | qfq | 31,531,677 | 2,026,233,407 | 0.67% |
| 2024-03-13 | 63.66 | 64.33 | 63.00 | 64.07 | 55.42 | qfq | 32,723,164 | 2,084,900,582 | -0.09% |
| 2024-03-12 | 65.35 | 65.35 | 63.05 | 64.13 | 55.48 | qfq | 50,739,915 | 3,241,294,651 | -1.97% |
| 2024-03-11 | 66.09 | 66.10 | 64.56 | 65.42 | 56.59 | qfq | 28,027,002 | 1,826,293,592 | -1.03% |
| 2024-03-08 | 65.87 | 66.49 | 64.88 | 66.10 | 57.18 | qfq | 26,125,410 | 1,714,883,401 | 0.46% |
| 2024-03-07 | 64.45 | 66.65 | 64.20 | 65.80 | 56.92 | qfq | 30,634,033 | 2,020,641,414 | 2.00% |
| 2024-03-06 | 64.90 | 65.53 | 64.30 | 64.51 | 55.80 | qfq | 21,923,001 | 1,422,222,516 | -0.81% |
| 2024-03-05 | 64.65 | 65.40 | 63.45 | 65.04 | 56.26 | qfq | 35,525,326 | 2,288,367,736 | 0.68% |
| 2024-03-04 | 65.00 | 66.00 | 63.50 | 64.60 | 55.88 | qfq | 37,384,392 | 2,415,284,580 | 0.20% |
| 2024-03-01 | 63.50 | 64.51 | 62.88 | 64.47 | 55.77 | qfq | 32,844,906 | 2,102,800,960 | 2.94% |
| 2024-02-29 | 62.00 | 63.48 | 61.75 | 62.63 | 54.18 | qfq | 48,920,998 | 3,071,855,396 | 1.31% |
| 2024-02-28 | 62.00 | 62.31 | 60.95 | 61.82 | 53.48 | qfq | 25,367,364 | 1,568,616,989 | -0.16% |
| 2024-02-27 | 60.59 | 61.99 | 60.10 | 61.92 | 53.56 | qfq | 28,014,795 | 1,720,508,595 | 2.69% |
| 2024-02-26 | 59.85 | 61.50 | 59.85 | 60.30 | 52.16 | qfq | 34,097,731 | 2,070,387,072 | 1.14% |
| 2024-02-23 | 61.68 | 62.10 | 59.32 | 59.62 | 51.57 | qfq | 43,093,597 | 2,580,957,129 | -2.82% |
| 2024-02-22 | 61.21 | 61.79 | 61.03 | 61.35 | 53.07 | qfq | 19,259,055 | 1,180,530,930 | -0.58% |
| 2024-02-21 | 61.00 | 62.55 | 60.68 | 61.71 | 53.38 | qfq | 27,797,182 | 1,719,403,866 | 0.02% |
| 2024-02-20 | 60.30 | 61.79 | 59.67 | 61.70 | 53.37 | qfq | 29,630,917 | 1,807,531,882 | 1.82% |
| 2024-02-19 | 61.70 | 61.70 | 59.81 | 60.60 | 52.42 | qfq | 35,695,854 | 2,157,379,733 | 0.51% |
| 2024-02-08 | 61.29 | 62.36 | 59.98 | 60.29 | 52.15 | qfq | 34,723,180 | 2,112,587,867 | -1.34% |
| 2024-02-07 | 59.29 | 61.17 | 59.03 | 61.11 | 52.86 | qfq | 46,195,919 | 2,791,586,567 | 1.93% |
| 2024-02-06 | 59.26 | 60.79 | 59.02 | 59.95 | 51.86 | qfq | 37,946,385 | 2,279,549,238 | 0.84% |
| 2024-02-05 | 58.00 | 59.60 | 57.82 | 59.45 | 51.43 | qfq | 46,160,268 | 2,724,269,122 | 2.06% |
| 2024-02-02 | 58.50 | 58.88 | 57.31 | 58.25 | 50.39 | qfq | 28,950,504 | 1,687,829,337 | -0.95% |
| 2024-02-01 | 58.23 | 59.46 | 58.00 | 58.81 | 50.87 | qfq | 30,340,175 | 1,785,789,271 | 0.96% |
| 2024-01-31 | 57.91 | 58.94 | 57.42 | 58.25 | 50.39 | qfq | 25,544,153 | 1,486,711,039 | 0.05% |
| 2024-01-30 | 58.70 | 59.20 | 58.00 | 58.22 | 50.36 | qfq | 27,373,299 | 1,604,993,046 | -0.80% |
| 2024-01-29 | 57.90 | 59.48 | 57.69 | 58.69 | 50.77 | qfq | 37,498,736 | 2,204,469,370 | 2.05% |
| 2024-01-26 | 56.35 | 57.75 | 56.35 | 57.51 | 49.75 | qfq | 32,745,737 | 1,874,299,633 | 2.06% |
| 2024-01-25 | 57.30 | 57.49 | 56.24 | 56.35 | 48.75 | qfq | 24,963,629 | 1,412,367,268 | -1.47% |
| 2024-01-24 | 56.15 | 57.44 | 56.02 | 57.19 | 49.47 | qfq | 26,463,721 | 1,503,303,923 | 1.44% |
| 2024-01-23 | 55.52 | 56.69 | 54.80 | 56.38 | 48.77 | qfq | 28,848,518 | 1,612,570,166 | 1.88% |
| 2024-01-22 | 55.88 | 56.66 | 55.08 | 55.34 | 47.87 | qfq | 35,980,322 | 2,017,295,149 | -1.43% |
| 2024-01-19 | 56.00 | 56.60 | 55.86 | 56.14 | 48.56 | qfq | 29,937,004 | 1,681,993,909 | -0.46% |
| 2024-01-18 | 56.79 | 56.99 | 55.08 | 56.40 | 48.79 | qfq | 39,023,100 | 2,175,726,536 | 0.05% |
| 2024-01-17 | 56.63 | 57.29 | 56.37 | 56.37 | 48.76 | qfq | 26,914,126 | 1,530,395,102 | -0.97% |
| 2024-01-16 | 55.61 | 56.95 | 55.10 | 56.92 | 49.24 | qfq | 33,730,399 | 1,903,147,107 | 1.86% |
| 2024-01-15 | 54.84 | 55.98 | 54.66 | 55.88 | 48.34 | qfq | 19,124,097 | 1,063,527,119 | 1.60% |
| 2024-01-12 | 54.90 | 55.71 | 54.58 | 55.00 | 47.58 | qfq | 24,361,080 | 1,343,879,865 | 0.00% |
| 2024-01-11 | 55.22 | 55.49 | 54.73 | 55.00 | 47.58 | qfq | 21,236,920 | 1,168,392,665 | -0.40% |
| 2024-01-10 | 55.17 | 55.77 | 54.84 | 55.22 | 47.77 | qfq | 17,820,813 | 984,854,746 | 0.09% |
| 2024-01-09 | 54.71 | 55.33 | 54.11 | 55.17 | 47.73 | qfq | 21,607,041 | 1,184,711,712 | 0.31% |
| 2024-01-08 | 55.60 | 55.60 | 54.62 | 55.00 | 47.58 | qfq | 27,809,739 | 1,531,117,699 | -1.08% |
| 2024-01-05 | 55.20 | 56.08 | 54.85 | 55.60 | 48.10 | qfq | 30,042,877 | 1,669,357,551 | 0.63% |
| 2024-01-04 | 54.66 | 55.32 | 54.45 | 55.25 | 47.79 | qfq | 26,702,502 | 1,467,886,385 | 1.47% |
| 2024-01-03 | 54.59 | 54.80 | 54.10 | 54.45 | 47.10 | qfq | 20,689,673 | 1,126,649,739 | -0.20% |
| 2024-01-02 | 54.63 | 55.05 | 54.20 | 54.56 | 47.20 | qfq | 23,905,697 | 1,305,162,004 | -0.13% |
| 2023-12-29 | 54.07 | 54.98 | 53.72 | 54.63 | 47.26 | qfq | 25,937,253 | 1,410,074,987 | 1.07% |
| 2023-12-28 | 53.44 | 54.16 | 53.25 | 54.05 | 46.76 | qfq | 24,728,048 | 1,331,261,038 | 0.84% |
| 2023-12-27 | 52.78 | 53.70 | 52.72 | 53.60 | 46.37 | qfq | 20,306,883 | 1,081,963,247 | 1.52% |
| 2023-12-26 | 52.62 | 53.23 | 52.53 | 52.80 | 45.68 | qfq | 16,152,328 | 855,413,703 | 0.25% |
| 2023-12-25 | 52.62 | 53.25 | 52.43 | 52.67 | 45.56 | qfq | 11,314,960 | 598,032,182 | -0.19% |
| 2023-12-22 | 51.91 | 52.99 | 51.70 | 52.77 | 45.65 | qfq | 22,728,114 | 1,194,539,708 | 1.44% |
| 2023-12-21 | 51.22 | 52.28 | 50.87 | 52.02 | 45.00 | qfq | 27,421,212 | 1,422,425,462 | 1.94% |
| 2023-12-20 | 50.75 | 51.40 | 50.52 | 51.03 | 44.14 | qfq | 25,417,029 | 1,298,397,556 | 0.55% |
| 2023-12-19 | 51.08 | 51.08 | 50.46 | 50.75 | 43.90 | qfq | 16,954,533 | 859,776,400 | -0.67% |
| 2023-12-18 | 50.03 | 51.18 | 49.75 | 51.09 | 44.20 | qfq | 22,307,469 | 1,133,044,740 | 1.51% |
| 2023-12-15 | 50.51 | 51.10 | 50.30 | 50.33 | 43.54 | qfq | 20,470,155 | 1,034,871,742 | -1.10% |
| 2023-12-14 | 50.91 | 51.47 | 50.58 | 50.89 | 44.02 | qfq | 16,563,410 | 847,402,713 | 0.39% |
| 2023-12-13 | 50.90 | 50.99 | 50.51 | 50.69 | 43.85 | qfq | 12,858,695 | 652,164,458 | -0.61% |
| 2023-12-12 | 51.50 | 51.55 | 50.72 | 51.00 | 44.12 | qfq | 17,204,815 | 879,672,020 | -0.04% |
| 2023-12-11 | 49.85 | 51.40 | 49.22 | 51.02 | 44.14 | qfq | 25,201,467 | 1,272,635,678 | 1.35% |
| 2023-12-08 | 50.18 | 51.08 | 50.09 | 50.34 | 43.55 | qfq | 21,811,340 | 1,102,240,031 | 0.24% |
| 2023-12-07 | 49.36 | 50.49 | 49.22 | 50.22 | 43.44 | qfq | 25,021,860 | 1,251,685,067 | 2.11% |
| 2023-12-06 | 49.06 | 49.65 | 48.75 | 49.18 | 42.54 | qfq | 19,114,114 | 942,351,431 | -0.08% |
| 2023-12-05 | 50.09 | 50.19 | 49.22 | 49.22 | 42.58 | qfq | 22,510,318 | 1,120,255,577 | -1.74% |
| 2023-12-04 | 50.48 | 50.79 | 49.84 | 50.09 | 43.33 | qfq | 22,058,672 | 1,107,559,874 | -0.91% |
| 2023-12-01 | 52.30 | 52.36 | 50.33 | 50.55 | 43.73 | qfq | 31,604,983 | 1,604,750,727 | -2.17% |
| 2023-11-30 | 51.81 | 52.00 | 51.41 | 51.67 | 44.70 | qfq | 12,861,862 | 664,815,261 | -0.65% |
| 2023-11-29 | 52.53 | 52.58 | 51.72 | 52.01 | 44.99 | qfq | 12,426,538 | 646,048,742 | -0.99% |
| 2023-11-28 | 52.20 | 52.80 | 51.53 | 52.53 | 45.44 | qfq | 21,787,637 | 1,138,681,641 | 1.08% |
| 2023-11-27 | 52.43 | 52.43 | 51.75 | 51.97 | 44.96 | qfq | 15,922,506 | 827,425,456 | -0.97% |
| 2023-11-24 | 52.80 | 52.85 | 52.07 | 52.48 | 45.40 | qfq | 15,724,530 | 822,539,515 | -0.53% |
| 2023-11-23 | 52.15 | 52.93 | 51.85 | 52.76 | 45.64 | qfq | 10,103,351 | 529,662,623 | 1.17% |
| 2023-11-22 | 52.45 | 52.60 | 51.90 | 52.15 | 45.11 | qfq | 9,786,906 | 511,071,755 | -0.57% |
| 2023-11-21 | 52.62 | 53.19 | 52.45 | 52.45 | 45.37 | qfq | 15,845,902 | 836,507,594 | 0.04% |
| 2023-11-20 | 51.54 | 52.90 | 51.54 | 52.43 | 45.35 | qfq | 18,219,075 | 955,124,720 | 1.10% |
| 2023-11-17 | 51.60 | 51.97 | 51.21 | 51.86 | 44.86 | qfq | 13,513,422 | 697,252,680 | 0.21% |
| 2023-11-16 | 51.40 | 52.19 | 51.31 | 51.75 | 44.77 | qfq | 21,605,533 | 1,121,013,155 | 0.41% |
| 2023-11-15 | 51.44 | 51.76 | 50.95 | 51.54 | 44.59 | qfq | 19,636,284 | 1,010,107,978 | 0.88% |
| 2023-11-14 | 51.02 | 51.42 | 50.80 | 51.09 | 44.20 | qfq | 24,802,793 | 1,266,466,646 | 0.06% |
| 2023-11-13 | 52.64 | 52.64 | 50.68 | 51.06 | 44.17 | qfq | 38,291,558 | 1,957,444,236 | -3.11% |
| 2023-11-10 | 52.30 | 52.86 | 52.25 | 52.70 | 45.59 | qfq | 13,027,077 | 685,147,777 | 0.48% |
| 2023-11-09 | 52.88 | 53.33 | 52.35 | 52.45 | 45.37 | qfq | 14,146,893 | 743,811,714 | -0.76% |
| 2023-11-08 | 52.65 | 52.99 | 52.51 | 52.85 | 45.72 | qfq | 21,385,728 | 1,128,009,345 | -0.47% |
| 2023-11-07 | 53.10 | 53.28 | 52.58 | 53.10 | 45.93 | qfq | 18,898,188 | 999,762,782 | -0.08% |
| 2023-11-06 | 53.00 | 53.30 | 52.70 | 53.14 | 45.97 | qfq | 24,918,224 | 1,322,403,103 | 0.64% |
| 2023-11-03 | 53.12 | 53.35 | 52.72 | 52.80 | 45.68 | qfq | 17,740,644 | 939,971,081 | -0.71% |
| 2023-11-02 | 53.00 | 54.41 | 52.81 | 53.18 | 46.00 | qfq | 20,085,478 | 1,072,266,180 | 0.32% |
| 2023-11-01 | 52.81 | 53.46 | 52.70 | 53.01 | 45.86 | qfq | 18,933,823 | 1,004,719,416 | 0.17% |
| 2023-10-31 | 54.30 | 54.30 | 52.70 | 52.92 | 45.78 | qfq | 23,807,212 | 1,263,696,550 | -2.90% |
| 2023-10-30 | 53.33 | 54.64 | 53.33 | 54.50 | 47.15 | qfq | 16,488,474 | 892,765,170 | 1.41% |
| 2023-10-27 | 52.36 | 54.00 | 52.21 | 53.74 | 46.49 | qfq | 25,318,794 | 1,352,282,943 | 2.34% |
| 2023-10-26 | 52.22 | 52.72 | 52.03 | 52.51 | 45.42 | qfq | 15,165,512 | 794,020,501 | 0.17% |
| 2023-10-25 | 53.79 | 54.01 | 52.14 | 52.42 | 45.35 | qfq | 25,856,546 | 1,364,767,551 | -1.43% |
| 2023-10-24 | 53.01 | 53.49 | 52.20 | 53.18 | 46.00 | qfq | 25,019,782 | 1,323,069,266 | -0.13% |
| 2023-10-23 | 53.00 | 53.63 | 52.71 | 53.25 | 46.06 | qfq | 16,864,366 | 897,561,653 | 0.13% |
| 2023-10-20 | 53.94 | 54.06 | 52.88 | 53.18 | 46.00 | qfq | 21,089,804 | 1,123,754,128 | -1.94% |
| 2023-10-19 | 55.29 | 55.29 | 54.18 | 54.23 | 46.91 | qfq | 20,196,084 | 1,103,206,370 | -2.24% |
| 2023-10-18 | 55.68 | 55.89 | 55.21 | 55.47 | 47.98 | qfq | 10,637,084 | 590,623,193 | -0.73% |
| 2023-10-17 | 55.08 | 55.99 | 55.05 | 55.88 | 48.34 | qfq | 16,830,158 | 936,368,372 | 1.45% |
| 2023-10-16 | 54.80 | 55.41 | 54.80 | 55.08 | 47.65 | qfq | 15,020,214 | 826,944,835 | 0.16% |
| 2023-10-13 | 55.19 | 55.44 | 54.53 | 54.99 | 47.57 | qfq | 12,996,004 | 712,981,554 | -0.52% |
| 2023-10-12 | 55.00 | 55.48 | 54.61 | 55.28 | 47.82 | qfq | 17,604,242 | 970,427,692 | 0.93% |
| 2023-10-11 | 54.75 | 55.89 | 54.50 | 54.77 | 47.38 | qfq | 20,418,379 | 1,123,573,121 | 0.00% |
| 2023-10-10 | 55.49 | 55.77 | 54.42 | 54.77 | 47.38 | qfq | 21,499,637 | 1,179,223,500 | -1.78% |
| 2023-10-09 | 55.46 | 56.11 | 54.90 | 55.76 | 48.24 | qfq | 28,659,545 | 1,591,907,096 | 0.50% |
| 2023-09-28 | 56.39 | 56.50 | 55.41 | 55.48 | 47.99 | qfq | 17,097,578 | 953,613,284 | -1.26% |
| 2023-09-27 | 56.00 | 56.66 | 55.43 | 56.19 | 48.61 | qfq | 18,810,949 | 1,054,884,218 | 0.34% |
| 2023-09-26 | 56.76 | 57.20 | 56.00 | 56.00 | 48.44 | qfq | 18,934,941 | 1,067,479,335 | -1.11% |
| 2023-09-25 | 56.89 | 56.89 | 56.23 | 56.63 | 48.99 | qfq | 16,643,159 | 941,423,313 | -0.74% |
| 2023-09-22 | 56.59 | 57.11 | 56.17 | 57.05 | 49.35 | qfq | 22,170,248 | 1,259,327,923 | 1.30% |
| 2023-09-21 | 56.88 | 56.88 | 56.02 | 56.32 | 48.72 | qfq | 16,769,142 | 946,858,135 | -1.00% |
| 2023-09-20 | 56.03 | 57.24 | 55.73 | 56.89 | 49.21 | qfq | 21,380,110 | 1,210,967,114 | 1.50% |
| 2023-09-19 | 55.99 | 56.15 | 55.45 | 56.05 | 48.49 | qfq | 12,366,126 | 689,874,974 | -0.09% |
| 2023-09-18 | 55.80 | 56.59 | 55.21 | 56.10 | 48.53 | qfq | 14,427,793 | 808,841,172 | 0.56% |
| 2023-09-15 | 56.64 | 56.69 | 55.30 | 55.79 | 48.26 | qfq | 16,451,182 | 917,665,599 | -1.34% |
| 2023-09-14 | 57.01 | 57.26 | 56.26 | 56.55 | 48.92 | qfq | 10,289,465 | 581,688,866 | -0.79% |
| 2023-09-13 | 57.10 | 57.54 | 56.70 | 57.00 | 49.31 | qfq | 10,743,402 | 613,122,121 | -0.37% |
| 2023-09-12 | 56.42 | 57.72 | 56.30 | 57.21 | 49.49 | qfq | 16,403,440 | 937,947,089 | 1.38% |
| 2023-09-11 | 56.31 | 56.88 | 56.01 | 56.43 | 48.82 | qfq | 14,072,130 | 793,322,668 | 0.62% |
| 2023-09-08 | 56.74 | 56.83 | 55.81 | 56.08 | 48.51 | qfq | 8,400,181 | 471,931,158 | -0.87% |
| 2023-09-07 | 57.09 | 57.12 | 56.50 | 56.57 | 48.94 | qfq | 13,639,911 | 774,015,905 | -1.07% |
| 2023-09-06 | 57.51 | 58.00 | 56.88 | 57.18 | 49.46 | qfq | 20,888,335 | 1,194,824,718 | -1.04% |
| 2023-09-05 | 58.26 | 58.49 | 57.61 | 57.78 | 49.98 | qfq | 15,309,015 | 887,170,820 | -0.76% |
| 2023-09-04 | 58.50 | 58.80 | 57.62 | 58.22 | 50.36 | qfq | 20,090,011 | 1,169,057,320 | 0.50% |
| 2023-09-01 | 57.00 | 58.50 | 56.99 | 57.93 | 50.11 | qfq | 26,650,564 | 1,541,478,628 | 2.51% |
| 2023-08-31 | 57.30 | 57.80 | 56.48 | 56.51 | 48.88 | qfq | 28,083,765 | 1,596,998,960 | -0.55% |
| 2023-08-30 | 56.04 | 57.18 | 55.71 | 56.82 | 49.15 | qfq | 23,366,421 | 1,323,189,377 | 1.37% |
| 2023-08-29 | 55.88 | 56.49 | 55.55 | 56.05 | 48.49 | qfq | 21,787,121 | 1,221,870,560 | -0.20% |
| 2023-08-28 | 57.30 | 57.98 | 55.78 | 56.16 | 48.58 | qfq | 28,800,377 | 1,624,044,691 | 1.63% |
| 2023-08-25 | 54.95 | 55.99 | 54.52 | 55.26 | 47.80 | qfq | 16,472,788 | 907,722,078 | 0.38% |
| 2023-08-24 | 53.99 | 55.45 | 53.50 | 55.05 | 47.62 | qfq | 25,583,579 | 1,398,433,375 | 2.48% |
| 2023-08-23 | 54.12 | 54.66 | 53.60 | 53.72 | 46.47 | qfq | 15,798,313 | 854,634,875 | -1.20% |
| 2023-08-22 | 54.30 | 54.68 | 53.41 | 54.37 | 47.03 | qfq | 23,054,276 | 1,249,497,364 | -0.02% |
| 2023-08-21 | 54.61 | 55.36 | 54.35 | 54.38 | 47.04 | qfq | 13,117,158 | 718,680,501 | -0.75% |
| 2023-08-18 | 55.78 | 55.85 | 54.63 | 54.79 | 47.40 | qfq | 13,463,834 | 741,138,399 | -1.88% |
| 2023-08-17 | 54.90 | 55.94 | 54.53 | 55.84 | 48.30 | qfq | 15,216,504 | 842,880,581 | 1.10% |
| 2023-08-16 | 54.80 | 55.36 | 54.36 | 55.23 | 47.78 | qfq | 15,358,726 | 843,256,905 | 0.13% |
| 2023-08-15 | 55.31 | 55.56 | 54.60 | 55.16 | 47.72 | qfq | 16,370,434 | 901,353,362 | -0.51% |
| 2023-08-14 | 54.50 | 55.57 | 54.28 | 55.44 | 47.96 | qfq | 19,516,687 | 1,073,370,152 | 0.47% |
| 2023-08-11 | 56.29 | 56.45 | 55.14 | 55.18 | 47.73 | qfq | 25,533,312 | 1,419,423,215 | -2.08% |
| 2023-08-10 | 57.21 | 57.30 | 55.50 | 56.35 | 48.75 | qfq | 38,530,464 | 2,159,087,492 | -2.10% |
| 2023-08-09 | 57.19 | 57.70 | 57.04 | 57.56 | 49.79 | qfq | 15,143,409 | 868,904,097 | 0.98% |
| 2023-08-08 | 57.50 | 57.55 | 56.96 | 57.00 | 49.31 | qfq | 13,635,468 | 779,253,638 | -1.52% |
| 2023-08-07 | 57.79 | 58.19 | 57.34 | 57.88 | 50.07 | qfq | 15,370,696 | 887,391,729 | -0.07% |
| 2023-08-04 | 58.30 | 58.99 | 57.81 | 57.92 | 50.10 | qfq | 19,663,692 | 1,147,020,985 | -0.10% |
| 2023-08-03 | 57.98 | 58.20 | 56.99 | 57.98 | 50.16 | qfq | 23,362,911 | 1,344,124,458 | -0.55% |
| 2023-08-02 | 58.10 | 58.82 | 57.77 | 58.30 | 50.43 | qfq | 23,543,608 | 1,370,719,586 | 0.09% |
| 2023-08-01 | 59.32 | 59.69 | 58.13 | 58.25 | 50.39 | qfq | 20,418,627 | 1,197,877,269 | -1.80% |
| 2023-07-31 | 60.95 | 61.30 | 59.15 | 59.32 | 51.32 | qfq | 32,518,268 | 1,952,524,583 | -0.70% |
| 2023-07-28 | 58.70 | 59.82 | 58.11 | 59.74 | 51.68 | qfq | 24,004,126 | 1,424,164,599 | 2.15% |
| 2023-07-27 | 58.55 | 59.12 | 58.35 | 58.48 | 50.59 | qfq | 15,197,044 | 893,501,893 | -0.17% |
| 2023-07-26 | 58.81 | 59.54 | 58.48 | 58.58 | 50.68 | qfq | 18,752,582 | 1,105,031,414 | -0.68% |
| 2023-07-25 | 57.86 | 59.28 | 57.80 | 58.98 | 51.02 | qfq | 37,648,119 | 2,216,891,659 | 3.89% |
| 2023-07-24 | 57.13 | 57.36 | 56.13 | 56.77 | 49.11 | qfq | 11,588,757 | 657,937,835 | -0.63% |
| 2023-07-21 | 57.55 | 58.08 | 56.99 | 57.13 | 49.42 | qfq | 12,070,921 | 693,513,021 | -0.70% |
| 2023-07-20 | 57.90 | 58.65 | 57.44 | 57.53 | 49.77 | qfq | 14,051,590 | 815,686,031 | -1.03% |
| 2023-07-19 | 56.89 | 58.35 | 56.67 | 58.13 | 50.29 | qfq | 27,804,425 | 1,601,948,634 | 2.45% |
| 2023-07-18 | 57.40 | 57.40 | 55.67 | 56.74 | 49.08 | qfq | 23,988,228 | 1,351,665,336 | -0.68% |