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
紫光国微002049.SZ
最近收盘价64.102026-07-17
最近交易日2026-07-17
成交量（股）52,215,573
成交额（元）3,487,164,421
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.3099995 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-24 | cash_dividend | 0.68 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 70.06 | 70.16 | 64.01 | 64.10 | 64.10 | qfq | 52,215,573 | 3,487,164,421 | -8.64% |
| 2026-07-16 | 72.07 | 74.33 | 69.55 | 70.16 | 70.16 | qfq | 49,582,062 | 3,564,593,722 | -2.88% |
| 2026-07-15 | 78.35 | 79.22 | 72.05 | 72.24 | 72.24 | qfq | 56,746,804 | 4,238,042,591 | -7.65% |
| 2026-07-14 | 81.11 | 81.89 | 74.00 | 78.22 | 78.22 | qfq | 69,247,892 | 5,389,952,163 | -4.31% |
| 2026-07-13 | 85.00 | 86.62 | 80.25 | 81.74 | 81.74 | qfq | 64,793,271 | 5,415,214,101 | -4.77% |
| 2026-07-10 | 85.63 | 90.20 | 85.58 | 85.83 | 85.83 | qfq | 89,230,953 | 7,841,136,990 | -1.45% |
| 2026-07-09 | 84.00 | 87.10 | 82.40 | 87.09 | 87.09 | qfq | 67,233,248 | 5,708,637,203 | 4.29% |
| 2026-07-08 | 82.77 | 86.19 | 79.84 | 83.51 | 83.51 | qfq | 55,123,388 | 4,616,251,411 | 1.84% |
| 2026-07-07 | 82.90 | 84.79 | 81.03 | 82.00 | 82.00 | qfq | 35,195,694 | 2,923,135,671 | -1.44% |
| 2026-07-06 | 83.00 | 84.55 | 77.89 | 83.20 | 83.20 | qfq | 51,693,747 | 4,206,677,400 | 1.76% |
| 2026-07-03 | 83.55 | 84.40 | 81.12 | 81.76 | 81.76 | qfq | 38,145,194 | 3,151,648,061 | -2.14% |
| 2026-07-02 | 84.10 | 88.21 | 81.30 | 83.55 | 83.55 | qfq | 51,702,449 | 4,386,434,094 | -3.31% |
| 2026-07-01 | 89.00 | 91.79 | 85.60 | 86.41 | 86.41 | qfq | 61,055,255 | 5,414,744,756 | -2.64% |
| 2026-06-30 | 85.10 | 90.20 | 83.40 | 88.75 | 88.75 | qfq | 57,406,131 | 5,044,140,431 | 3.98% |
| 2026-06-29 | 84.00 | 87.17 | 81.11 | 85.35 | 85.04 | qfq | 46,792,223 | 3,937,954,444 | 1.63% |
| 2026-06-26 | 86.01 | 87.64 | 82.81 | 83.98 | 83.68 | qfq | 47,972,373 | 4,076,532,079 | -4.02% |
| 2026-06-25 | 84.00 | 88.89 | 82.87 | 87.50 | 87.19 | qfq | 66,287,328 | 5,682,868,523 | 4.62% |
| 2026-06-24 | 81.02 | 83.85 | 80.17 | 83.64 | 83.34 | qfq | 36,749,310 | 3,028,450,355 | 2.11% |
| 2026-06-23 | 81.70 | 84.23 | 79.86 | 81.91 | 81.62 | qfq | 42,118,918 | 3,462,740,188 | -0.06% |
| 2026-06-22 | 80.89 | 82.48 | 79.98 | 81.96 | 81.67 | qfq | 43,474,278 | 3,534,162,448 | 1.95% |
| 2026-06-18 | 79.90 | 81.88 | 79.56 | 80.39 | 80.10 | qfq | 39,328,204 | 3,174,724,330 | 0.49% |
| 2026-06-17 | 76.71 | 80.82 | 76.05 | 80.00 | 79.71 | qfq | 39,638,842 | 3,142,258,294 | 4.29% |
| 2026-06-16 | 74.88 | 78.08 | 74.46 | 76.71 | 76.43 | qfq | 32,213,260 | 2,469,671,086 | 2.61% |
| 2026-06-15 | 72.08 | 74.76 | 71.22 | 74.76 | 74.49 | qfq | 28,567,822 | 2,101,659,434 | 4.54% |
| 2026-06-12 | 73.24 | 74.00 | 70.86 | 71.51 | 71.25 | qfq | 25,920,488 | 1,878,109,612 | 0.13% |
| 2026-06-11 | 72.08 | 73.20 | 70.60 | 71.42 | 71.16 | qfq | 22,463,031 | 1,609,137,030 | -2.16% |
| 2026-06-10 | 72.75 | 75.33 | 71.93 | 73.00 | 72.74 | qfq | 24,024,411 | 1,762,873,610 | -0.92% |
| 2026-06-09 | 71.73 | 73.78 | 70.91 | 73.68 | 73.42 | qfq | 28,540,491 | 2,068,243,732 | 5.29% |
| 2026-06-08 | 72.30 | 73.39 | 69.61 | 69.98 | 69.73 | qfq | 33,953,970 | 2,429,782,297 | -6.87% |
| 2026-06-05 | 76.07 | 77.75 | 73.03 | 75.14 | 74.87 | qfq | 37,981,645 | 2,856,025,747 | -2.76% |
| 2026-06-04 | 75.66 | 78.16 | 75.36 | 77.27 | 76.99 | qfq | 26,657,691 | 2,058,183,986 | 0.23% |
| 2026-06-03 | 76.22 | 78.92 | 76.02 | 77.09 | 76.81 | qfq | 38,249,245 | 2,973,909,150 | 1.18% |
| 2026-06-02 | 76.55 | 77.66 | 75.00 | 76.19 | 75.92 | qfq | 31,463,231 | 2,407,967,086 | -0.42% |
| 2026-06-01 | 79.00 | 81.05 | 76.50 | 76.51 | 76.24 | qfq | 44,971,375 | 3,508,820,253 | -3.52% |
| 2026-05-29 | 86.39 | 86.53 | 78.51 | 79.30 | 79.02 | qfq | 66,266,590 | 5,439,198,150 | -8.11% |
| 2026-05-28 | 84.51 | 86.73 | 83.38 | 86.30 | 85.99 | qfq | 61,267,617 | 5,232,115,444 | 1.46% |
| 2026-05-27 | 83.50 | 89.53 | 83.45 | 85.06 | 84.75 | qfq | 82,776,050 | 7,192,128,113 | 2.54% |
| 2026-05-26 | 84.46 | 84.46 | 80.89 | 82.95 | 82.65 | qfq | 52,802,575 | 4,348,656,694 | -2.43% |
| 2026-05-25 | 82.14 | 85.07 | 81.66 | 85.02 | 84.71 | qfq | 68,019,923 | 5,696,259,638 | 6.63% |
| 2026-05-22 | 78.40 | 79.98 | 77.55 | 79.73 | 79.44 | qfq | 31,882,842 | 2,512,936,785 | 2.36% |
| 2026-05-21 | 82.50 | 82.96 | 77.41 | 77.89 | 77.61 | qfq | 50,167,593 | 4,055,723,717 | -4.19% |
| 2026-05-20 | 79.95 | 81.99 | 79.68 | 81.30 | 81.01 | qfq | 37,656,968 | 3,050,320,660 | 0.41% |
| 2026-05-19 | 77.55 | 81.00 | 76.21 | 80.97 | 80.68 | qfq | 39,339,309 | 3,095,262,804 | 3.37% |
| 2026-05-18 | 77.00 | 79.77 | 76.89 | 78.33 | 78.05 | qfq | 27,186,824 | 2,135,281,102 | 1.37% |
| 2026-05-15 | 79.01 | 80.48 | 76.68 | 77.27 | 76.99 | qfq | 38,241,859 | 2,992,488,335 | -1.94% |
| 2026-05-14 | 82.60 | 82.76 | 78.70 | 78.80 | 78.52 | qfq | 33,572,278 | 2,700,644,458 | -3.90% |
| 2026-05-13 | 78.16 | 82.05 | 77.53 | 82.00 | 81.71 | qfq | 42,034,311 | 3,374,391,872 | 3.03% |
| 2026-05-12 | 81.13 | 81.13 | 79.07 | 79.59 | 79.30 | qfq | 37,019,152 | 2,953,019,598 | -2.87% |
| 2026-05-11 | 78.75 | 82.76 | 78.75 | 81.94 | 81.65 | qfq | 59,476,649 | 4,816,447,575 | 5.92% |
| 2026-05-08 | 78.05 | 78.05 | 76.09 | 77.36 | 77.08 | qfq | 36,697,905 | 2,823,869,430 | -2.09% |
| 2026-05-07 | 79.20 | 79.36 | 78.08 | 79.01 | 78.73 | qfq | 31,651,512 | 2,490,874,087 | -0.05% |
| 2026-05-06 | 78.91 | 81.76 | 78.90 | 79.05 | 78.77 | qfq | 51,569,453 | 4,132,220,642 | 2.24% |
| 2026-04-30 | 75.51 | 77.68 | 75.24 | 77.32 | 77.04 | qfq | 34,271,829 | 2,622,650,615 | 1.90% |
| 2026-04-29 | 73.75 | 76.18 | 73.22 | 75.88 | 75.61 | qfq | 30,984,350 | 2,322,960,989 | 1.95% |
| 2026-04-28 | 76.45 | 76.60 | 74.27 | 74.43 | 74.16 | qfq | 37,880,347 | 2,852,944,173 | 1.46% |
| 2026-04-27 | 71.79 | 73.59 | 71.31 | 73.36 | 73.10 | qfq | 26,136,960 | 1,899,542,723 | 3.18% |
| 2026-04-24 | 71.00 | 72.35 | 70.86 | 71.10 | 70.84 | qfq | 15,449,481 | 1,104,142,043 | -0.36% |
| 2026-04-23 | 73.00 | 73.40 | 71.08 | 71.36 | 71.10 | qfq | 19,525,702 | 1,408,738,234 | -1.48% |
| 2026-04-22 | 69.89 | 72.64 | 69.81 | 72.43 | 72.17 | qfq | 24,573,291 | 1,761,253,522 | 3.07% |
| 2026-04-21 | 72.00 | 72.00 | 69.86 | 70.27 | 70.02 | qfq | 24,995,543 | 1,760,623,394 | -3.90% |
| 2026-04-20 | 72.89 | 73.31 | 72.65 | 73.12 | 72.86 | qfq | 16,922,431 | 1,234,382,790 | 0.32% |
| 2026-04-17 | 70.90 | 73.71 | 70.61 | 72.89 | 72.63 | qfq | 21,277,009 | 1,548,504,670 | 2.68% |
| 2026-04-16 | 70.47 | 71.35 | 70.10 | 70.99 | 70.74 | qfq | 12,478,392 | 884,546,168 | 1.15% |
| 2026-04-15 | 71.40 | 71.57 | 70.08 | 70.18 | 69.93 | qfq | 14,810,653 | 1,050,238,425 | -1.21% |
| 2026-04-14 | 70.55 | 71.50 | 70.32 | 71.04 | 70.78 | qfq | 16,167,700 | 1,147,151,890 | 1.10% |
| 2026-04-13 | 68.69 | 70.68 | 68.55 | 70.27 | 70.02 | qfq | 15,127,451 | 1,059,818,529 | 1.28% |
| 2026-04-10 | 69.33 | 70.36 | 69.22 | 69.38 | 69.13 | qfq | 13,598,515 | 947,944,539 | 1.31% |
| 2026-04-09 | 68.29 | 68.79 | 67.66 | 68.48 | 68.23 | qfq | 13,250,152 | 905,049,327 | -0.77% |
| 2026-04-08 | 67.21 | 69.02 | 67.18 | 69.01 | 68.76 | qfq | 16,849,631 | 1,147,489,534 | 5.23% |
| 2026-04-07 | 65.00 | 66.17 | 65.00 | 65.58 | 65.34 | qfq | 8,340,714 | 548,462,686 | 1.02% |
| 2026-04-03 | 66.22 | 66.38 | 64.80 | 64.92 | 64.69 | qfq | 8,873,197 | 579,647,697 | -1.49% |
| 2026-04-02 | 67.40 | 67.40 | 65.42 | 65.90 | 65.66 | qfq | 11,357,588 | 753,353,061 | -2.23% |
| 2026-04-01 | 67.30 | 67.67 | 66.93 | 67.40 | 67.16 | qfq | 10,350,853 | 696,413,059 | 2.06% |
| 2026-03-31 | 67.40 | 68.18 | 65.90 | 66.04 | 65.80 | qfq | 12,649,762 | 846,177,154 | -2.35% |
| 2026-03-30 | 66.80 | 67.65 | 66.00 | 67.63 | 67.39 | qfq | 11,458,517 | 766,011,330 | -0.38% |
| 2026-03-27 | 66.73 | 68.54 | 66.63 | 67.89 | 67.65 | qfq | 8,676,752 | 587,143,711 | 0.25% |
| 2026-03-26 | 68.60 | 68.76 | 67.49 | 67.72 | 67.48 | qfq | 9,169,740 | 624,177,018 | -1.83% |
| 2026-03-25 | 67.90 | 69.35 | 67.82 | 68.98 | 68.73 | qfq | 12,357,408 | 849,611,517 | 2.34% |
| 2026-03-24 | 67.50 | 67.60 | 66.00 | 67.40 | 67.16 | qfq | 11,517,091 | 769,446,675 | 1.38% |
| 2026-03-23 | 69.00 | 69.00 | 66.41 | 66.48 | 66.24 | qfq | 18,827,290 | 1,273,826,792 | -5.51% |
| 2026-03-20 | 72.51 | 73.00 | 70.30 | 70.36 | 70.11 | qfq | 14,502,320 | 1,037,908,350 | -2.95% |
| 2026-03-19 | 73.23 | 73.37 | 72.06 | 72.50 | 72.24 | qfq | 13,845,863 | 1,007,753,489 | -2.82% |
| 2026-03-18 | 73.20 | 74.78 | 72.60 | 74.60 | 74.33 | qfq | 14,970,293 | 1,101,458,970 | 2.60% |
| 2026-03-17 | 74.63 | 74.70 | 72.60 | 72.71 | 72.45 | qfq | 12,438,041 | 914,982,416 | -2.49% |
| 2026-03-16 | 73.74 | 74.66 | 72.70 | 74.57 | 74.30 | qfq | 14,241,824 | 1,049,461,265 | 1.13% |
| 2026-03-13 | 74.53 | 74.95 | 73.62 | 73.74 | 73.48 | qfq | 12,647,437 | 937,615,813 | -1.95% |
| 2026-03-12 | 75.01 | 76.34 | 74.42 | 75.21 | 74.94 | qfq | 13,671,175 | 1,029,425,422 | -0.42% |
| 2026-03-11 | 75.00 | 75.95 | 74.88 | 75.53 | 75.26 | qfq | 11,535,409 | 870,695,155 | 0.32% |
| 2026-03-10 | 74.97 | 75.86 | 74.80 | 75.29 | 75.02 | qfq | 13,434,059 | 1,010,339,725 | 1.99% |
| 2026-03-09 | 73.98 | 74.35 | 72.00 | 73.82 | 73.55 | qfq | 17,739,067 | 1,292,579,542 | -1.78% |
| 2026-03-06 | 74.60 | 75.50 | 74.48 | 75.16 | 74.89 | qfq | 10,806,888 | 810,908,246 | 0.33% |
| 2026-03-05 | 75.88 | 76.18 | 74.67 | 74.91 | 74.64 | qfq | 14,419,134 | 1,089,526,136 | 0.58% |
| 2026-03-04 | 74.60 | 76.38 | 73.99 | 74.48 | 74.21 | qfq | 16,249,095 | 1,222,844,931 | -0.87% |
| 2026-03-03 | 79.94 | 80.17 | 75.08 | 75.13 | 74.86 | qfq | 27,968,519 | 2,160,778,239 | -6.03% |
| 2026-03-02 | 78.80 | 80.45 | 78.40 | 79.95 | 79.66 | qfq | 21,559,526 | 1,714,520,861 | 0.31% |
| 2026-02-27 | 79.38 | 80.00 | 78.52 | 79.70 | 79.41 | qfq | 15,507,415 | 1,228,318,435 | -0.60% |
| 2026-02-26 | 79.30 | 80.51 | 78.57 | 80.18 | 79.89 | qfq | 21,159,965 | 1,685,549,104 | 1.85% |
| 2026-02-25 | 78.83 | 79.41 | 78.07 | 78.72 | 78.44 | qfq | 18,420,215 | 1,450,077,307 | -0.14% |
| 2026-02-24 | 78.28 | 79.15 | 77.60 | 78.83 | 78.55 | qfq | 16,378,614 | 1,286,158,581 | 1.73% |
| 2026-02-13 | 77.86 | 78.85 | 77.49 | 77.49 | 77.21 | qfq | 13,679,498 | 1,069,260,672 | -1.30% |
| 2026-02-12 | 77.41 | 78.66 | 77.41 | 78.51 | 78.23 | qfq | 16,352,958 | 1,277,353,558 | 1.55% |
| 2026-02-11 | 77.79 | 77.97 | 77.21 | 77.31 | 77.03 | qfq | 12,023,703 | 932,184,596 | -0.81% |
| 2026-02-10 | 77.99 | 78.93 | 77.55 | 77.94 | 77.66 | qfq | 14,852,510 | 1,162,282,190 | -0.08% |
| 2026-02-09 | 77.70 | 78.07 | 77.09 | 78.00 | 77.72 | qfq | 17,575,942 | 1,365,680,688 | 1.88% |
| 2026-02-06 | 76.88 | 77.56 | 76.02 | 76.56 | 76.29 | qfq | 16,690,283 | 1,281,956,560 | -1.19% |
| 2026-02-05 | 77.53 | 78.20 | 76.50 | 77.48 | 77.20 | qfq | 17,751,844 | 1,371,213,326 | -1.68% |
| 2026-02-04 | 80.30 | 80.35 | 77.80 | 78.80 | 78.52 | qfq | 26,993,092 | 2,129,928,995 | -3.06% |
| 2026-02-03 | 81.10 | 81.30 | 79.69 | 81.29 | 81.00 | qfq | 21,118,806 | 1,703,146,452 | 1.89% |
| 2026-02-02 | 83.08 | 83.85 | 79.76 | 79.78 | 79.49 | qfq | 33,307,646 | 2,712,423,551 | -5.15% |
| 2026-01-30 | 83.39 | 85.38 | 81.79 | 84.11 | 83.81 | qfq | 31,168,241 | 2,611,849,197 | -0.18% |
| 2026-01-29 | 87.28 | 87.86 | 84.08 | 84.26 | 83.96 | qfq | 36,445,633 | 3,121,600,117 | -4.15% |
| 2026-01-28 | 86.11 | 89.11 | 86.11 | 87.91 | 87.59 | qfq | 49,527,629 | 4,351,487,653 | 2.46% |
| 2026-01-27 | 83.83 | 86.40 | 82.12 | 85.80 | 85.49 | qfq | 38,149,907 | 3,229,153,052 | 1.79% |
| 2026-01-26 | 87.93 | 87.95 | 84.03 | 84.29 | 83.99 | qfq | 40,731,755 | 3,479,119,429 | -4.13% |
| 2026-01-23 | 85.01 | 88.23 | 84.68 | 87.92 | 87.60 | qfq | 52,023,925 | 4,529,965,546 | 3.41% |
| 2026-01-22 | 87.60 | 87.99 | 84.74 | 85.02 | 84.71 | qfq | 40,634,782 | 3,484,262,489 | -1.55% |
| 2026-01-21 | 81.11 | 88.00 | 81.11 | 86.36 | 86.05 | qfq | 61,749,302 | 5,332,802,085 | 5.25% |
| 2026-01-20 | 83.87 | 85.30 | 81.40 | 82.05 | 81.76 | qfq | 40,015,319 | 3,324,543,087 | -2.90% |
| 2026-01-19 | 85.01 | 86.36 | 82.95 | 84.50 | 84.20 | qfq | 47,255,787 | 3,997,477,701 | -1.79% |
| 2026-01-16 | 91.99 | 91.99 | 83.85 | 86.04 | 85.73 | qfq | 99,071,521 | 8,602,744,595 | -0.75% |
| 2026-01-15 | 86.69 | 86.69 | 86.69 | 86.69 | 86.38 | qfq | 12,036,853 | 1,043,474,787 | 10.00% |
| 2025-12-29 | 79.80 | 80.79 | 78.62 | 78.81 | 78.53 | qfq | 23,558,638 | 1,869,326,613 | -1.76% |
| 2025-12-26 | 79.78 | 82.00 | 79.22 | 80.22 | 79.93 | qfq | 29,654,547 | 2,388,729,267 | 1.33% |
| 2025-12-25 | 77.88 | 79.47 | 77.36 | 79.17 | 78.89 | qfq | 24,613,006 | 1,933,961,274 | 1.60% |
| 2025-12-24 | 76.42 | 77.98 | 76.30 | 77.92 | 77.64 | qfq | 20,291,531 | 1,571,851,391 | 1.84% |
| 2025-12-23 | 77.00 | 77.48 | 76.16 | 76.51 | 76.24 | qfq | 14,701,416 | 1,128,255,034 | -0.84% |
| 2025-12-22 | 76.15 | 77.58 | 76.14 | 77.16 | 76.88 | qfq | 16,624,782 | 1,281,715,565 | 1.73% |
| 2025-12-19 | 76.93 | 77.13 | 75.81 | 75.85 | 75.58 | qfq | 14,104,775 | 1,077,242,464 | -0.84% |
| 2025-12-18 | 74.48 | 77.50 | 74.33 | 76.49 | 76.22 | qfq | 21,826,028 | 1,668,299,419 | 1.91% |
| 2025-12-17 | 73.66 | 75.42 | 73.00 | 75.06 | 74.79 | qfq | 12,214,212 | 906,929,497 | 1.82% |
| 2025-12-16 | 75.12 | 75.39 | 73.20 | 73.72 | 73.46 | qfq | 13,060,889 | 966,657,573 | -1.90% |
| 2025-12-15 | 76.25 | 76.79 | 74.90 | 75.15 | 74.88 | qfq | 13,675,726 | 1,035,596,999 | -2.43% |
| 2025-12-12 | 76.02 | 77.41 | 75.36 | 77.02 | 76.74 | qfq | 16,741,733 | 1,281,176,093 | 1.41% |
| 2025-12-11 | 77.40 | 77.60 | 75.81 | 75.95 | 75.68 | qfq | 13,630,957 | 1,045,299,533 | -1.66% |
| 2025-12-10 | 76.64 | 77.80 | 75.80 | 77.23 | 76.95 | qfq | 11,844,214 | 911,524,438 | 0.25% |
| 2025-12-09 | 77.01 | 77.90 | 76.81 | 77.04 | 76.76 | qfq | 12,068,746 | 931,523,719 | -0.48% |
| 2025-12-08 | 77.01 | 77.75 | 76.73 | 77.41 | 77.13 | qfq | 16,066,267 | 1,241,735,858 | 0.89% |
| 2025-12-05 | 76.10 | 76.88 | 75.33 | 76.73 | 76.45 | qfq | 10,016,637 | 762,946,207 | 0.42% |
| 2025-12-04 | 75.68 | 76.73 | 75.29 | 76.41 | 76.14 | qfq | 9,860,780 | 749,827,612 | 0.46% |
| 2025-12-03 | 76.20 | 77.13 | 75.87 | 76.06 | 75.79 | qfq | 11,472,832 | 876,039,413 | -0.21% |
| 2025-12-02 | 77.99 | 77.99 | 75.90 | 76.22 | 75.95 | qfq | 13,872,171 | 1,060,719,572 | -1.89% |
| 2025-12-01 | 76.50 | 77.70 | 75.99 | 77.69 | 77.41 | qfq | 17,782,741 | 1,371,047,819 | 2.14% |
| 2025-11-28 | 74.80 | 76.16 | 74.61 | 76.06 | 75.79 | qfq | 13,011,189 | 984,923,496 | 1.39% |
| 2025-11-27 | 75.30 | 76.51 | 74.90 | 75.02 | 74.75 | qfq | 14,359,511 | 1,085,804,809 | -0.64% |
| 2025-11-26 | 74.75 | 76.32 | 74.51 | 75.50 | 75.23 | qfq | 17,546,441 | 1,329,574,245 | 0.64% |
| 2025-11-25 | 73.90 | 76.35 | 73.68 | 75.02 | 74.75 | qfq | 21,026,418 | 1,579,876,224 | 2.61% |
| 2025-11-24 | 73.06 | 73.76 | 72.20 | 73.11 | 72.85 | qfq | 13,788,677 | 1,004,331,154 | 1.22% |
| 2025-11-21 | 73.16 | 73.85 | 71.92 | 72.23 | 71.97 | qfq | 19,720,447 | 1,436,406,269 | -3.24% |
| 2025-11-20 | 75.91 | 76.15 | 74.33 | 74.65 | 74.38 | qfq | 13,899,928 | 1,040,494,223 | -0.76% |
| 2025-11-19 | 76.01 | 76.22 | 74.76 | 75.22 | 74.95 | qfq | 14,245,191 | 1,074,511,224 | -1.32% |
| 2025-11-18 | 75.25 | 77.11 | 75.18 | 76.23 | 75.96 | qfq | 16,656,048 | 1,272,246,553 | 0.83% |
| 2025-11-17 | 75.42 | 76.29 | 75.18 | 75.60 | 75.33 | qfq | 12,896,981 | 976,641,239 | 1.00% |
| 2025-11-14 | 76.15 | 76.40 | 74.85 | 74.85 | 74.58 | qfq | 19,415,976 | 1,468,897,518 | -3.48% |
| 2025-11-13 | 76.03 | 77.59 | 75.60 | 77.55 | 77.27 | qfq | 18,189,536 | 1,400,355,775 | 2.01% |
| 2025-11-12 | 77.00 | 77.19 | 75.15 | 76.02 | 75.75 | qfq | 18,507,707 | 1,408,352,473 | -1.60% |
| 2025-11-11 | 79.00 | 79.78 | 77.23 | 77.26 | 76.98 | qfq | 17,944,429 | 1,406,398,920 | -1.99% |
| 2025-11-10 | 79.30 | 80.35 | 77.70 | 78.83 | 78.55 | qfq | 23,530,445 | 1,851,820,671 | -0.44% |
| 2025-11-07 | 80.02 | 80.22 | 78.93 | 79.18 | 78.90 | qfq | 18,999,071 | 1,510,212,519 | -2.46% |
| 2025-11-06 | 80.70 | 82.18 | 80.20 | 81.18 | 80.89 | qfq | 22,400,651 | 1,818,833,409 | 1.74% |
| 2025-11-05 | 79.00 | 80.30 | 78.80 | 79.79 | 79.50 | qfq | 23,855,778 | 1,895,817,613 | -1.48% |
| 2025-11-04 | 82.83 | 83.48 | 80.51 | 80.99 | 80.70 | qfq | 20,928,839 | 1,708,973,601 | -3.02% |
| 2025-11-03 | 81.60 | 83.56 | 79.29 | 83.51 | 83.21 | qfq | 32,658,591 | 2,660,175,821 | 2.17% |
| 2025-10-31 | 85.00 | 85.13 | 81.64 | 81.74 | 81.45 | qfq | 31,468,681 | 2,604,032,985 | -3.98% |
| 2025-10-30 | 87.42 | 87.43 | 85.06 | 85.13 | 84.82 | qfq | 25,525,408 | 2,194,706,192 | -2.62% |
| 2025-10-29 | 86.93 | 88.55 | 86.50 | 87.42 | 87.11 | qfq | 28,965,978 | 2,530,852,710 | 0.58% |
| 2025-10-28 | 86.08 | 88.72 | 85.18 | 86.92 | 86.61 | qfq | 47,271,496 | 4,128,768,589 | 2.57% |
| 2025-10-27 | 83.68 | 84.74 | 82.71 | 84.74 | 84.44 | qfq | 30,212,416 | 2,533,358,548 | 2.84% |
| 2025-10-24 | 80.90 | 83.07 | 80.60 | 82.40 | 82.10 | qfq | 27,256,380 | 2,234,660,560 | 3.36% |
| 2025-10-23 | 80.44 | 81.09 | 78.10 | 79.72 | 79.43 | qfq | 18,620,075 | 1,472,302,198 | -1.43% |
| 2025-10-22 | 81.34 | 81.89 | 80.11 | 80.88 | 80.59 | qfq | 13,743,153 | 1,111,991,633 | -1.33% |
| 2025-10-21 | 81.23 | 82.58 | 81.03 | 81.97 | 81.68 | qfq | 20,340,690 | 1,667,544,048 | 1.74% |
| 2025-10-20 | 80.80 | 82.56 | 79.87 | 80.57 | 80.28 | qfq | 22,493,446 | 1,823,327,446 | 1.42% |
| 2025-10-17 | 84.11 | 84.30 | 79.23 | 79.44 | 79.15 | qfq | 29,255,610 | 2,373,807,431 | -5.66% |
| 2025-10-16 | 85.00 | 87.25 | 83.68 | 84.21 | 83.91 | qfq | 28,270,978 | 2,413,795,799 | -1.54% |
| 2025-10-15 | 83.93 | 86.45 | 82.82 | 85.53 | 85.22 | qfq | 24,503,513 | 2,066,418,513 | 1.95% |
| 2025-10-14 | 91.26 | 91.55 | 83.18 | 83.89 | 83.59 | qfq | 42,541,763 | 3,688,030,993 | -4.91% |
| 2025-10-13 | 82.62 | 88.45 | 82.60 | 88.22 | 87.90 | qfq | 33,855,541 | 2,940,811,805 | 2.30% |
| 2025-10-10 | 90.89 | 91.42 | 86.08 | 86.24 | 85.93 | qfq | 39,747,456 | 3,498,299,235 | -7.05% |
| 2025-10-09 | 91.80 | 94.83 | 89.58 | 92.78 | 92.45 | qfq | 52,131,432 | 4,819,032,515 | 2.74% |
| 2025-09-30 | 88.10 | 91.50 | 88.10 | 90.31 | 89.99 | qfq | 45,453,023 | 4,106,619,291 | 3.33% |
| 2025-09-29 | 87.52 | 88.79 | 85.29 | 87.40 | 87.09 | qfq | 48,348,969 | 4,204,093,602 | -1.80% |
| 2025-09-26 | 86.00 | 92.40 | 86.00 | 89.00 | 88.68 | qfq | 85,167,386 | 7,695,987,308 | 5.95% |
| 2025-09-25 | 81.16 | 85.32 | 80.81 | 84.00 | 83.70 | qfq | 43,818,246 | 3,648,226,349 | 2.70% |
| 2025-09-24 | 78.78 | 82.00 | 78.41 | 81.79 | 81.50 | qfq | 41,042,923 | 3,324,296,193 | 3.19% |
| 2025-09-23 | 80.07 | 80.18 | 77.46 | 79.26 | 78.98 | qfq | 25,247,676 | 1,985,271,342 | -1.15% |
| 2025-09-22 | 79.25 | 80.80 | 78.90 | 80.18 | 79.89 | qfq | 21,798,876 | 1,746,316,713 | 0.92% |
| 2025-09-19 | 78.66 | 81.30 | 78.66 | 79.45 | 79.16 | qfq | 31,567,226 | 2,528,835,957 | 1.00% |
| 2025-09-18 | 77.67 | 81.49 | 77.61 | 78.66 | 78.38 | qfq | 42,449,997 | 3,380,563,980 | 1.27% |
| 2025-09-17 | 78.00 | 78.89 | 76.93 | 77.67 | 77.39 | qfq | 21,234,247 | 1,651,277,708 | -0.97% |
| 2025-09-16 | 78.00 | 79.22 | 77.72 | 78.43 | 78.15 | qfq | 18,988,890 | 1,488,304,800 | -0.27% |
| 2025-09-15 | 80.00 | 80.68 | 78.38 | 78.64 | 78.36 | qfq | 27,581,951 | 2,181,931,809 | 0.40% |
| 2025-09-12 | 77.60 | 79.21 | 77.01 | 78.33 | 78.05 | qfq | 28,016,627 | 2,200,430,276 | 0.94% |
| 2025-09-11 | 75.00 | 77.68 | 74.21 | 77.60 | 77.32 | qfq | 28,849,608 | 2,206,447,663 | 2.95% |
| 2025-09-10 | 74.91 | 76.85 | 74.68 | 75.38 | 75.11 | qfq | 26,754,752 | 2,023,793,893 | 2.28% |
| 2025-09-09 | 74.77 | 74.77 | 73.24 | 73.70 | 73.44 | qfq | 15,584,224 | 1,153,130,351 | -1.89% |
| 2025-09-08 | 74.78 | 75.39 | 74.00 | 75.12 | 74.85 | qfq | 17,108,574 | 1,276,508,653 | 0.68% |
| 2025-09-05 | 73.00 | 74.76 | 72.01 | 74.61 | 74.34 | qfq | 22,960,697 | 1,689,881,195 | 2.23% |
| 2025-09-04 | 76.00 | 77.28 | 71.85 | 72.98 | 72.72 | qfq | 33,975,586 | 2,524,967,232 | -3.78% |
| 2025-09-03 | 77.88 | 79.25 | 75.38 | 75.85 | 75.58 | qfq | 30,139,738 | 2,326,460,816 | -2.19% |
| 2025-09-02 | 81.87 | 82.09 | 77.06 | 77.55 | 77.27 | qfq | 43,371,527 | 3,423,015,000 | -5.67% |
| 2025-09-01 | 82.25 | 83.66 | 80.88 | 82.21 | 81.91 | qfq | 34,338,772 | 2,821,496,051 | 0.78% |
| 2025-08-29 | 83.00 | 83.00 | 80.61 | 81.57 | 81.28 | qfq | 36,762,649 | 2,990,561,622 | -2.33% |
| 2025-08-28 | 82.01 | 83.78 | 80.80 | 83.52 | 83.22 | qfq | 53,913,438 | 4,454,108,340 | 1.94% |
| 2025-08-27 | 81.12 | 86.00 | 80.80 | 81.93 | 81.64 | qfq | 65,292,539 | 5,438,572,332 | 0.99% |
| 2025-08-26 | 81.00 | 81.90 | 80.02 | 81.13 | 80.84 | qfq | 28,203,887 | 2,286,545,293 | -0.93% |
| 2025-08-25 | 83.68 | 84.50 | 80.21 | 81.89 | 81.60 | qfq | 54,726,807 | 4,485,993,983 | -0.96% |
| 2025-08-22 | 80.70 | 84.48 | 80.70 | 82.68 | 82.38 | qfq | 44,526,442 | 3,668,761,019 | 2.77% |
| 2025-08-21 | 82.02 | 83.88 | 80.12 | 80.45 | 80.16 | qfq | 30,965,205 | 2,535,869,418 | -1.72% |
| 2025-08-20 | 82.04 | 82.20 | 79.11 | 81.86 | 81.57 | qfq | 34,664,632 | 2,794,062,758 | -0.41% |
| 2025-08-19 | 83.00 | 86.77 | 81.97 | 82.20 | 81.90 | qfq | 59,163,196 | 4,972,772,564 | 1.68% |
| 2025-08-18 | 78.00 | 83.19 | 77.78 | 80.84 | 80.55 | qfq | 41,745,201 | 3,355,328,764 | 4.42% |
| 2025-08-15 | 73.45 | 77.98 | 73.41 | 77.42 | 77.14 | qfq | 35,929,544 | 2,750,172,931 | 5.23% |
| 2025-08-14 | 74.92 | 76.20 | 73.44 | 73.57 | 73.31 | qfq | 27,852,714 | 2,082,151,740 | -2.23% |
| 2025-08-13 | 74.79 | 75.67 | 74.38 | 75.25 | 74.98 | qfq | 23,213,490 | 1,742,188,242 | 0.88% |
| 2025-08-12 | 75.10 | 75.97 | 73.58 | 74.59 | 74.32 | qfq | 25,745,883 | 1,914,832,018 | -0.64% |
| 2025-08-11 | 76.22 | 76.23 | 74.91 | 75.07 | 74.80 | qfq | 25,336,319 | 1,911,866,291 | -1.48% |
| 2025-08-08 | 76.69 | 77.60 | 75.62 | 76.20 | 75.93 | qfq | 25,862,527 | 1,973,544,972 | -0.65% |
| 2025-08-07 | 77.51 | 78.47 | 76.27 | 76.70 | 76.42 | qfq | 39,978,171 | 3,091,153,367 | -0.26% |
| 2025-08-06 | 74.82 | 78.00 | 74.11 | 76.90 | 76.62 | qfq | 41,792,341 | 3,172,221,835 | 3.95% |
| 2025-08-05 | 73.33 | 75.49 | 73.20 | 73.98 | 73.71 | qfq | 33,361,518 | 2,484,426,813 | 0.00% |
| 2025-08-04 | 71.64 | 74.00 | 71.61 | 73.98 | 73.71 | qfq | 29,072,976 | 2,119,842,757 | 2.58% |
| 2025-08-01 | 69.55 | 73.57 | 69.54 | 72.12 | 71.86 | qfq | 38,265,253 | 2,761,103,364 | 3.71% |
| 2025-07-31 | 70.68 | 71.60 | 69.28 | 69.54 | 69.29 | qfq | 22,150,157 | 1,560,393,523 | -2.85% |
| 2025-07-30 | 73.01 | 73.09 | 70.92 | 71.58 | 71.32 | qfq | 27,483,236 | 1,983,150,972 | -2.21% |
| 2025-07-29 | 68.30 | 73.50 | 68.18 | 73.20 | 72.94 | qfq | 51,678,514 | 3,700,716,215 | 6.89% |
| 2025-07-28 | 68.69 | 69.25 | 68.22 | 68.48 | 68.23 | qfq | 11,158,222 | 764,922,076 | -0.01% |
| 2025-07-25 | 68.00 | 68.59 | 67.60 | 68.49 | 68.24 | qfq | 12,159,741 | 828,581,204 | 0.75% |
| 2025-07-24 | 67.40 | 68.50 | 67.26 | 67.98 | 67.74 | qfq | 11,421,559 | 775,349,883 | 0.86% |
| 2025-07-23 | 66.91 | 68.24 | 66.84 | 67.40 | 67.16 | qfq | 13,297,743 | 896,173,774 | 0.21% |
| 2025-07-22 | 67.56 | 67.83 | 66.70 | 67.26 | 67.02 | qfq | 10,816,417 | 727,582,397 | -0.46% |
| 2025-07-21 | 67.33 | 68.00 | 67.23 | 67.57 | 67.33 | qfq | 8,875,228 | 599,675,194 | -0.12% |
| 2025-07-18 | 67.91 | 68.19 | 67.22 | 67.65 | 67.41 | qfq | 10,749,101 | 727,745,161 | -0.37% |
| 2025-07-17 | 66.25 | 67.97 | 65.89 | 67.90 | 67.66 | qfq | 17,876,349 | 1,203,249,222 | 2.31% |
| 2025-07-16 | 66.10 | 67.79 | 66.00 | 66.37 | 66.13 | qfq | 13,218,576 | 885,037,453 | 0.42% |
| 2025-07-15 | 66.49 | 67.25 | 65.70 | 66.09 | 65.85 | qfq | 11,803,035 | 783,770,649 | -0.80% |
| 2025-07-14 | 66.02 | 66.79 | 65.90 | 66.62 | 66.38 | qfq | 11,206,624 | 746,208,067 | 0.77% |
| 2025-07-11 | 65.82 | 66.42 | 65.44 | 66.11 | 65.87 | qfq | 11,623,032 | 767,800,729 | 0.44% |
| 2025-07-10 | 65.18 | 66.08 | 65.00 | 65.82 | 65.58 | qfq | 11,715,461 | 769,561,860 | 0.97% |
| 2025-07-09 | 65.23 | 65.72 | 65.08 | 65.19 | 64.96 | qfq | 7,678,479 | 501,937,190 | -0.47% |
| 2025-07-08 | 64.24 | 65.60 | 64.24 | 65.50 | 65.26 | qfq | 12,999,837 | 847,860,045 | 1.96% |
| 2025-07-07 | 64.72 | 64.95 | 64.01 | 64.24 | 64.01 | qfq | 7,216,011 | 464,655,130 | -0.76% |
| 2025-07-04 | 64.85 | 65.28 | 64.40 | 64.73 | 64.50 | qfq | 9,122,105 | 591,360,114 | -0.08% |
| 2025-07-03 | 64.71 | 65.20 | 64.50 | 64.78 | 64.55 | qfq | 7,760,159 | 503,026,859 | -0.20% |
| 2025-07-02 | 65.33 | 65.33 | 64.55 | 64.91 | 64.68 | qfq | 9,518,944 | 617,365,458 | -0.93% |
| 2025-07-01 | 65.60 | 66.20 | 65.15 | 65.52 | 65.28 | qfq | 13,190,580 | 866,525,018 | -0.52% |
| 2025-06-30 | 64.10 | 66.42 | 64.10 | 65.86 | 65.62 | qfq | 23,581,192 | 1,547,497,621 | 3.12% |
| 2025-06-27 | 64.09 | 64.53 | 63.65 | 63.87 | 63.64 | qfq | 11,909,167 | 763,471,166 | 0.28% |
| 2025-06-26 | 64.40 | 64.55 | 63.69 | 63.69 | 63.46 | qfq | 11,886,776 | 762,008,496 | -1.26% |
| 2025-06-25 | 63.16 | 65.33 | 63.06 | 64.50 | 64.06 | qfq | 19,168,954 | 1,229,673,891 | 1.98% |
| 2025-06-24 | 62.65 | 63.33 | 62.52 | 63.25 | 62.82 | qfq | 12,862,880 | 810,263,399 | 0.96% |
| 2025-06-23 | 61.66 | 62.96 | 61.52 | 62.65 | 62.22 | qfq | 8,109,240 | 506,212,874 | 1.21% |
| 2025-06-20 | 62.13 | 62.46 | 61.76 | 61.90 | 61.48 | qfq | 5,073,509 | 314,610,360 | -0.43% |
| 2025-06-19 | 62.90 | 63.04 | 61.95 | 62.17 | 61.75 | qfq | 8,470,215 | 529,143,062 | -1.16% |
| 2025-06-18 | 62.45 | 63.08 | 62.33 | 62.90 | 62.47 | qfq | 7,123,225 | 447,045,130 | 0.61% |
| 2025-06-17 | 62.60 | 62.70 | 62.07 | 62.52 | 62.09 | qfq | 5,556,408 | 346,515,879 | -0.24% |
| 2025-06-16 | 61.99 | 62.93 | 61.95 | 62.67 | 62.24 | qfq | 7,154,756 | 447,531,294 | 1.13% |
| 2025-06-13 | 62.93 | 62.99 | 61.89 | 61.97 | 61.55 | qfq | 9,396,704 | 584,830,799 | -1.49% |
| 2025-06-12 | 63.00 | 63.20 | 62.84 | 62.91 | 62.48 | qfq | 6,482,748 | 408,390,479 | -0.44% |
| 2025-06-11 | 63.20 | 63.65 | 63.11 | 63.19 | 62.76 | qfq | 6,915,152 | 437,899,098 | 0.00% |
| 2025-06-10 | 64.54 | 64.54 | 62.84 | 63.19 | 62.76 | qfq | 13,617,796 | 863,642,038 | -2.09% |
| 2025-06-09 | 64.45 | 64.85 | 64.23 | 64.54 | 64.10 | qfq | 7,562,680 | 488,290,721 | 0.14% |
| 2025-06-06 | 65.01 | 65.73 | 64.38 | 64.45 | 64.01 | qfq | 8,743,631 | 567,746,415 | -0.60% |
| 2025-06-05 | 64.50 | 65.10 | 64.06 | 64.84 | 64.40 | qfq | 10,403,368 | 672,380,853 | 0.92% |
| 2025-06-04 | 64.20 | 64.50 | 64.04 | 64.25 | 63.81 | qfq | 6,766,858 | 435,005,764 | 0.02% |
| 2025-06-03 | 63.40 | 64.44 | 63.17 | 64.24 | 63.80 | qfq | 8,053,797 | 515,581,275 | 0.42% |
| 2025-05-30 | 63.97 | 64.25 | 63.00 | 63.97 | 63.53 | qfq | 8,909,869 | 565,265,332 | -0.05% |
| 2025-05-29 | 63.76 | 64.50 | 63.50 | 64.00 | 63.56 | qfq | 11,271,354 | 723,041,907 | 0.95% |
| 2025-05-28 | 64.21 | 64.41 | 63.22 | 63.40 | 62.97 | qfq | 6,064,568 | 386,172,590 | -1.17% |
| 2025-05-27 | 64.42 | 65.07 | 63.89 | 64.15 | 63.71 | qfq | 6,780,534 | 436,265,255 | -0.48% |
| 2025-05-26 | 63.31 | 64.50 | 63.10 | 64.46 | 64.02 | qfq | 9,283,753 | 590,431,885 | 2.19% |
| 2025-05-23 | 64.50 | 64.73 | 63.03 | 63.08 | 62.65 | qfq | 10,330,650 | 659,667,945 | -2.31% |
| 2025-05-22 | 64.09 | 65.45 | 64.06 | 64.57 | 64.13 | qfq | 10,584,219 | 686,528,427 | 0.28% |
| 2025-05-21 | 64.62 | 64.95 | 64.32 | 64.39 | 63.95 | qfq | 5,920,790 | 382,172,996 | -0.37% |
| 2025-05-20 | 64.70 | 64.97 | 64.31 | 64.63 | 64.19 | qfq | 6,640,910 | 429,139,248 | -0.08% |
| 2025-05-19 | 64.02 | 64.91 | 63.83 | 64.68 | 64.24 | qfq | 8,815,900 | 569,062,511 | 0.51% |
| 2025-05-16 | 64.20 | 64.82 | 63.76 | 64.35 | 63.91 | qfq | 9,995,915 | 641,858,811 | 0.06% |
| 2025-05-15 | 66.09 | 66.09 | 64.31 | 64.31 | 63.87 | qfq | 11,793,010 | 765,524,742 | -2.78% |
| 2025-05-14 | 66.11 | 66.44 | 65.70 | 66.15 | 65.70 | qfq | 10,156,494 | 670,906,765 | 0.06% |
| 2025-05-13 | 67.10 | 67.14 | 66.03 | 66.11 | 65.66 | qfq | 14,349,176 | 953,408,958 | -1.40% |
| 2025-05-12 | 65.20 | 67.65 | 65.20 | 67.05 | 66.59 | qfq | 23,209,189 | 1,549,331,145 | 3.41% |
| 2025-05-09 | 66.18 | 66.18 | 64.72 | 64.84 | 64.40 | qfq | 12,071,144 | 787,023,449 | -2.02% |
| 2025-05-08 | 65.72 | 66.47 | 65.30 | 66.18 | 65.73 | qfq | 12,592,902 | 830,367,233 | 0.55% |
| 2025-05-07 | 66.42 | 66.80 | 65.38 | 65.82 | 65.37 | qfq | 16,322,713 | 1,075,792,634 | 0.03% |
| 2025-05-06 | 64.30 | 65.80 | 64.20 | 65.80 | 65.35 | qfq | 17,296,499 | 1,128,817,450 | 2.84% |
| 2025-04-30 | 64.30 | 64.97 | 63.90 | 63.98 | 63.54 | qfq | 16,498,654 | 1,061,206,899 | -0.64% |
| 2025-04-29 | 63.51 | 64.76 | 62.83 | 64.39 | 63.95 | qfq | 19,529,510 | 1,251,269,619 | -1.62% |
| 2025-04-28 | 65.97 | 66.33 | 65.16 | 65.45 | 65.00 | qfq | 10,347,774 | 680,209,492 | -0.74% |
| 2025-04-25 | 65.70 | 66.33 | 65.00 | 65.94 | 65.49 | qfq | 12,492,738 | 821,381,458 | 0.75% |
| 2025-04-24 | 66.80 | 67.33 | 65.27 | 65.45 | 65.00 | qfq | 17,814,339 | 1,177,786,028 | -1.87% |
| 2025-04-23 | 67.80 | 68.11 | 66.53 | 66.70 | 66.25 | qfq | 22,316,755 | 1,498,384,623 | -1.45% |
| 2025-04-22 | 68.00 | 68.91 | 67.51 | 67.68 | 67.22 | qfq | 16,931,975 | 1,152,747,970 | -0.84% |
| 2025-04-21 | 67.70 | 68.50 | 67.29 | 68.25 | 67.79 | qfq | 15,122,439 | 1,029,571,942 | 1.01% |
| 2025-04-18 | 68.16 | 68.47 | 66.88 | 67.57 | 67.11 | qfq | 19,487,219 | 1,315,806,060 | -1.31% |
| 2025-04-17 | 68.86 | 69.99 | 68.44 | 68.47 | 68.00 | qfq | 24,279,578 | 1,683,153,948 | -0.90% |
| 2025-04-16 | 69.09 | 69.80 | 68.01 | 69.09 | 68.62 | qfq | 20,587,288 | 1,418,133,508 | -0.43% |
| 2025-04-15 | 70.44 | 70.74 | 68.45 | 69.39 | 68.92 | qfq | 26,668,880 | 1,845,820,629 | -1.70% |
| 2025-04-14 | 72.15 | 72.15 | 70.30 | 70.59 | 70.11 | qfq | 37,192,640 | 2,637,692,592 | -1.55% |
| 2025-04-11 | 68.80 | 73.18 | 68.70 | 71.70 | 71.21 | qfq | 72,969,284 | 5,213,899,218 | 3.45% |
| 2025-04-10 | 69.49 | 70.99 | 68.10 | 69.31 | 68.84 | qfq | 67,379,125 | 4,706,884,089 | 0.36% |
| 2025-04-09 | 62.00 | 69.06 | 61.37 | 69.06 | 68.59 | qfq | 58,875,644 | 3,966,993,673 | 10.00% |
| 2025-04-08 | 63.99 | 64.70 | 61.41 | 62.78 | 62.35 | qfq | 25,311,517 | 1,593,084,126 | -0.52% |
| 2025-04-07 | 64.50 | 67.45 | 61.07 | 63.11 | 62.68 | qfq | 39,877,436 | 2,583,453,196 | -7.00% |
| 2025-04-03 | 66.88 | 69.20 | 66.81 | 67.86 | 67.40 | qfq | 18,620,883 | 1,269,024,131 | 0.49% |
| 2025-04-02 | 66.20 | 69.00 | 65.90 | 67.53 | 67.07 | qfq | 18,123,291 | 1,226,658,475 | 1.82% |
| 2025-04-01 | 66.00 | 67.48 | 65.75 | 66.32 | 65.87 | qfq | 14,364,397 | 956,449,166 | 0.88% |
| 2025-03-31 | 66.03 | 66.63 | 64.91 | 65.74 | 65.29 | qfq | 14,515,396 | 953,579,579 | -1.39% |
| 2025-03-28 | 68.00 | 68.01 | 66.15 | 66.67 | 66.22 | qfq | 16,673,743 | 1,116,671,852 | -2.10% |
| 2025-03-27 | 68.50 | 69.68 | 67.75 | 68.10 | 67.64 | qfq | 19,312,768 | 1,325,081,787 | -1.40% |
| 2025-03-26 | 67.80 | 69.87 | 67.50 | 69.07 | 68.60 | qfq | 22,634,355 | 1,553,210,548 | 0.99% |
| 2025-03-25 | 66.03 | 69.18 | 65.55 | 68.39 | 67.92 | qfq | 35,359,599 | 2,404,736,780 | 3.46% |
| 2025-03-24 | 66.02 | 66.56 | 64.56 | 66.10 | 65.65 | qfq | 19,290,194 | 1,266,983,189 | -0.15% |
| 2025-03-21 | 68.12 | 69.40 | 66.00 | 66.20 | 65.75 | qfq | 28,951,352 | 1,947,698,961 | -3.67% |
| 2025-03-20 | 67.84 | 71.00 | 67.65 | 68.72 | 68.25 | qfq | 36,633,918 | 2,548,372,335 | 1.19% |
| 2025-03-19 | 68.45 | 69.27 | 67.66 | 67.91 | 67.45 | qfq | 20,079,285 | 1,367,723,008 | -1.51% |
| 2025-03-18 | 68.80 | 70.66 | 68.70 | 68.95 | 68.48 | qfq | 24,664,323 | 1,713,774,317 | 0.42% |
| 2025-03-17 | 69.66 | 69.80 | 68.34 | 68.66 | 68.19 | qfq | 25,395,077 | 1,749,773,947 | -1.77% |
| 2025-03-14 | 69.06 | 70.25 | 68.92 | 69.90 | 69.42 | qfq | 27,509,671 | 1,917,696,088 | 0.87% |
| 2025-03-13 | 71.10 | 71.28 | 68.80 | 69.30 | 68.83 | qfq | 32,968,626 | 2,304,840,680 | -1.98% |
| 2025-03-12 | 71.65 | 72.20 | 70.66 | 70.70 | 70.22 | qfq | 36,432,468 | 2,597,908,480 | -1.23% |
| 2025-03-11 | 69.11 | 73.00 | 68.88 | 71.58 | 71.09 | qfq | 46,231,425 | 3,279,227,220 | 1.43% |
| 2025-03-10 | 69.82 | 71.28 | 69.25 | 70.57 | 70.09 | qfq | 42,963,971 | 3,018,687,971 | 1.42% |
| 2025-03-07 | 69.50 | 72.23 | 69.18 | 69.58 | 69.11 | qfq | 61,109,398 | 4,309,941,624 | -0.56% |
| 2025-03-06 | 69.26 | 70.50 | 68.65 | 69.97 | 69.49 | qfq | 57,610,466 | 4,015,201,183 | 1.85% |
| 2025-03-05 | 70.06 | 70.88 | 68.20 | 68.70 | 68.23 | qfq | 91,637,614 | 6,379,281,154 | 1.06% |
| 2025-03-04 | 61.39 | 67.98 | 61.28 | 67.98 | 67.52 | qfq | 51,056,248 | 3,341,970,943 | 10.00% |
| 2025-03-03 | 61.67 | 63.11 | 61.14 | 61.80 | 61.38 | qfq | 16,303,823 | 1,013,504,563 | 0.24% |
| 2025-02-28 | 64.22 | 64.45 | 61.58 | 61.65 | 61.23 | qfq | 28,188,067 | 1,769,324,720 | -4.91% |
| 2025-02-27 | 66.31 | 66.50 | 63.56 | 64.83 | 64.39 | qfq | 27,329,356 | 1,771,094,468 | -1.70% |
| 2025-02-26 | 64.83 | 66.36 | 63.84 | 65.95 | 65.50 | qfq | 30,154,697 | 1,968,001,162 | 1.87% |
| 2025-02-25 | 64.30 | 65.93 | 64.08 | 64.74 | 64.30 | qfq | 20,720,675 | 1,344,581,237 | -0.86% |
| 2025-02-24 | 66.00 | 66.25 | 64.78 | 65.30 | 64.86 | qfq | 26,078,797 | 1,708,626,409 | -0.96% |
| 2025-02-21 | 63.82 | 66.15 | 63.50 | 65.93 | 65.48 | qfq | 40,011,809 | 2,607,326,133 | 3.73% |
| 2025-02-20 | 64.08 | 64.14 | 62.90 | 63.56 | 63.13 | qfq | 15,636,832 | 993,340,526 | -0.86% |
| 2025-02-19 | 62.22 | 64.13 | 62.20 | 64.11 | 63.67 | qfq | 21,868,630 | 1,391,061,884 | 3.02% |
| 2025-02-18 | 65.00 | 65.27 | 61.67 | 62.23 | 61.81 | qfq | 28,264,900 | 1,792,391,614 | -4.64% |
| 2025-02-17 | 64.78 | 66.52 | 64.77 | 65.26 | 64.82 | qfq | 20,410,160 | 1,336,321,566 | 0.85% |
| 2025-02-14 | 63.53 | 65.21 | 62.94 | 64.71 | 64.27 | qfq | 19,733,972 | 1,264,565,194 | 1.62% |
| 2025-02-13 | 65.27 | 65.48 | 63.63 | 63.68 | 63.25 | qfq | 19,699,569 | 1,268,284,273 | -2.97% |
| 2025-02-12 | 63.60 | 65.88 | 63.23 | 65.63 | 65.18 | qfq | 28,224,657 | 1,823,075,738 | 2.82% |
| 2025-02-11 | 63.70 | 64.99 | 63.03 | 63.83 | 63.40 | qfq | 21,432,251 | 1,372,420,130 | -0.25% |
| 2025-02-10 | 63.63 | 64.50 | 63.22 | 63.99 | 63.55 | qfq | 22,746,065 | 1,454,282,012 | 1.14% |
| 2025-02-07 | 62.18 | 64.64 | 61.67 | 63.27 | 62.84 | qfq | 33,828,384 | 2,134,056,280 | 1.79% |
| 2025-02-06 | 60.40 | 62.21 | 60.24 | 62.16 | 61.74 | qfq | 24,169,838 | 1,490,047,762 | 2.24% |
| 2025-02-05 | 60.01 | 61.18 | 59.60 | 60.80 | 60.39 | qfq | 19,929,163 | 1,207,081,859 | 2.84% |
| 2025-01-27 | 60.20 | 60.38 | 59.09 | 59.12 | 58.72 | qfq | 12,020,260 | 716,320,419 | -1.17% |
| 2025-01-24 | 59.21 | 59.88 | 59.00 | 59.82 | 59.41 | qfq | 11,800,618 | 702,730,630 | 1.01% |
| 2025-01-23 | 60.41 | 61.26 | 59.20 | 59.22 | 58.82 | qfq | 15,545,957 | 937,112,084 | -0.77% |
| 2025-01-22 | 60.00 | 60.45 | 59.50 | 59.68 | 59.27 | qfq | 12,020,294 | 720,385,536 | -1.21% |
| 2025-01-21 | 60.50 | 60.60 | 59.60 | 60.41 | 60.00 | qfq | 12,402,805 | 746,171,309 | 0.40% |
| 2025-01-20 | 61.07 | 61.38 | 60.11 | 60.17 | 59.76 | qfq | 14,363,877 | 870,737,266 | -1.13% |
| 2025-01-17 | 58.81 | 61.52 | 58.72 | 60.86 | 60.45 | qfq | 23,329,442 | 1,411,808,527 | 2.77% |
| 2025-01-16 | 59.40 | 60.47 | 58.55 | 59.22 | 58.82 | qfq | 14,325,303 | 852,128,806 | 0.46% |
| 2025-01-15 | 59.87 | 60.15 | 58.81 | 58.95 | 58.55 | qfq | 14,648,138 | 869,290,599 | -1.54% |
| 2025-01-14 | 57.92 | 59.95 | 56.50 | 59.87 | 59.46 | qfq | 24,621,576 | 1,442,783,886 | 3.31% |
| 2025-01-13 | 58.00 | 58.95 | 57.48 | 57.95 | 57.56 | qfq | 10,207,968 | 591,969,883 | -1.13% |
| 2025-01-10 | 59.99 | 61.00 | 58.55 | 58.61 | 58.21 | qfq | 13,461,043 | 806,382,933 | -2.45% |
| 2025-01-09 | 59.20 | 60.86 | 58.98 | 60.08 | 59.67 | qfq | 14,366,285 | 863,022,924 | 1.14% |
| 2025-01-08 | 60.00 | 60.10 | 57.36 | 59.40 | 59.00 | qfq | 16,255,234 | 958,247,028 | -1.59% |
| 2025-01-07 | 59.17 | 60.52 | 58.91 | 60.36 | 59.95 | qfq | 12,313,790 | 734,069,919 | 2.48% |
| 2025-01-06 | 59.43 | 59.95 | 58.59 | 58.90 | 58.50 | qfq | 10,542,517 | 624,480,294 | -0.89% |
| 2025-01-03 | 60.81 | 61.18 | 59.30 | 59.43 | 59.03 | qfq | 15,491,664 | 933,493,010 | -2.27% |
| 2025-01-02 | 64.04 | 64.13 | 60.10 | 60.81 | 60.40 | qfq | 24,391,165 | 1,509,908,570 | -5.53% |
| 2024-12-31 | 67.30 | 67.42 | 64.16 | 64.37 | 63.93 | qfq | 25,362,368 | 1,653,949,784 | -4.37% |
| 2024-12-30 | 67.90 | 68.55 | 67.04 | 67.31 | 66.85 | qfq | 18,614,061 | 1,259,262,586 | -1.19% |
| 2024-12-27 | 69.07 | 69.98 | 67.89 | 68.12 | 67.66 | qfq | 27,944,993 | 1,931,497,696 | -1.26% |
| 2024-12-26 | 67.00 | 69.17 | 66.66 | 68.99 | 68.52 | qfq | 25,856,672 | 1,770,245,690 | 2.66% |
| 2024-12-25 | 67.95 | 68.63 | 66.88 | 67.20 | 66.74 | qfq | 19,110,132 | 1,293,590,764 | -1.15% |
| 2024-12-24 | 67.80 | 68.25 | 66.18 | 67.98 | 67.52 | qfq | 23,628,050 | 1,587,079,379 | 0.35% |
| 2024-12-23 | 68.74 | 70.88 | 67.30 | 67.74 | 67.28 | qfq | 34,669,651 | 2,402,464,283 | -1.67% |
| 2024-12-20 | 68.05 | 70.55 | 67.20 | 68.89 | 68.42 | qfq | 37,786,386 | 2,606,425,651 | 1.03% |
| 2024-12-19 | 65.11 | 68.55 | 65.00 | 68.19 | 67.73 | qfq | 38,124,880 | 2,571,013,413 | 3.27% |
| 2024-12-18 | 65.00 | 66.37 | 64.20 | 66.03 | 65.58 | qfq | 19,375,983 | 1,270,693,085 | 1.98% |
| 2024-12-17 | 65.01 | 65.80 | 64.44 | 64.75 | 64.31 | qfq | 12,008,463 | 780,691,160 | -0.93% |
| 2024-12-16 | 65.36 | 67.55 | 65.01 | 65.36 | 64.91 | qfq | 19,024,874 | 1,256,882,314 | 0.00% |
| 2024-12-13 | 66.38 | 66.65 | 65.22 | 65.36 | 64.91 | qfq | 17,933,516 | 1,180,391,310 | -2.17% |
| 2024-12-12 | 65.89 | 66.85 | 65.38 | 66.81 | 66.35 | qfq | 14,887,497 | 983,532,566 | 1.38% |
| 2024-12-11 | 65.67 | 66.45 | 65.50 | 65.90 | 65.45 | qfq | 12,533,032 | 825,416,452 | 0.23% |
| 2024-12-10 | 67.88 | 67.88 | 65.60 | 65.75 | 65.30 | qfq | 17,696,179 | 1,177,964,221 | 0.87% |
| 2024-12-09 | 66.00 | 66.18 | 64.76 | 65.18 | 64.74 | qfq | 12,418,068 | 811,895,898 | -1.57% |
| 2024-12-06 | 65.21 | 66.49 | 64.87 | 66.22 | 65.77 | qfq | 15,798,489 | 1,040,184,825 | 1.60% |
| 2024-12-05 | 65.40 | 65.95 | 65.01 | 65.18 | 64.74 | qfq | 14,542,173 | 950,059,854 | -1.20% |
| 2024-12-04 | 67.15 | 68.00 | 65.81 | 65.97 | 65.52 | qfq | 23,168,896 | 1,553,070,199 | 0.50% |
| 2024-12-03 | 66.52 | 66.93 | 64.80 | 65.64 | 65.19 | qfq | 14,549,029 | 956,610,805 | -1.29% |
| 2024-12-02 | 66.01 | 66.63 | 65.50 | 66.50 | 66.05 | qfq | 16,156,154 | 1,070,507,785 | 0.79% |
| 2024-11-29 | 64.60 | 66.99 | 64.36 | 65.98 | 65.53 | qfq | 18,917,493 | 1,243,660,421 | 1.60% |
| 2024-11-28 | 65.21 | 66.37 | 64.81 | 64.94 | 64.50 | qfq | 16,097,580 | 1,052,708,621 | -0.25% |
| 2024-11-27 | 63.28 | 65.10 | 62.44 | 65.10 | 64.66 | qfq | 16,890,869 | 1,080,968,475 | 2.60% |
| 2024-11-26 | 63.71 | 64.37 | 63.42 | 63.45 | 63.02 | qfq | 11,309,712 | 721,763,740 | -0.41% |
| 2024-11-25 | 64.76 | 65.17 | 62.62 | 63.71 | 63.28 | qfq | 18,283,534 | 1,162,229,821 | -1.62% |
| 2024-11-22 | 67.54 | 68.10 | 64.74 | 64.76 | 64.32 | qfq | 21,596,122 | 1,433,171,091 | -4.10% |
| 2024-11-21 | 67.29 | 68.44 | 66.80 | 67.53 | 67.07 | qfq | 16,514,508 | 1,116,783,405 | 0.15% |
| 2024-11-20 | 67.67 | 68.14 | 66.56 | 67.43 | 66.97 | qfq | 20,188,666 | 1,357,313,223 | -0.34% |
| 2024-11-19 | 65.76 | 67.67 | 65.00 | 67.66 | 67.20 | qfq | 25,686,670 | 1,705,379,298 | 3.25% |
| 2024-11-18 | 68.05 | 68.51 | 65.00 | 65.53 | 65.08 | qfq | 27,075,420 | 1,803,924,628 | -3.70% |
| 2024-11-15 | 70.99 | 71.90 | 68.01 | 68.05 | 67.59 | qfq | 28,427,812 | 1,984,430,484 | -4.41% |
| 2024-11-14 | 74.33 | 74.33 | 71.00 | 71.19 | 70.71 | qfq | 29,529,400 | 2,135,527,889 | -4.62% |
| 2024-11-13 | 74.16 | 75.71 | 72.71 | 74.64 | 74.13 | qfq | 32,613,640 | 2,412,184,867 | -0.32% |
| 2024-11-12 | 77.89 | 77.89 | 73.70 | 74.88 | 74.37 | qfq | 51,384,072 | 3,879,228,074 | -3.96% |
| 2024-11-11 | 71.30 | 78.18 | 71.30 | 77.97 | 77.44 | qfq | 72,238,217 | 5,465,291,020 | 9.59% |
| 2024-11-08 | 71.09 | 73.47 | 71.08 | 71.15 | 70.67 | qfq | 45,844,350 | 3,310,774,420 | 1.01% |
| 2024-11-07 | 69.85 | 71.30 | 68.88 | 70.44 | 69.96 | qfq | 32,019,509 | 2,237,296,430 | 0.84% |
| 2024-11-06 | 68.40 | 70.66 | 67.80 | 69.85 | 69.37 | qfq | 41,739,549 | 2,899,176,859 | 2.48% |
| 2024-11-05 | 65.30 | 68.22 | 65.18 | 68.16 | 67.70 | qfq | 33,885,108 | 2,282,483,905 | 4.14% |
| 2024-11-04 | 64.18 | 65.77 | 64.18 | 65.45 | 65.00 | qfq | 16,791,392 | 1,094,101,374 | 1.98% |
| 2024-11-01 | 66.28 | 66.54 | 64.16 | 64.18 | 63.74 | qfq | 30,021,864 | 1,954,232,558 | -4.18% |
| 2024-10-31 | 66.71 | 67.67 | 65.68 | 66.98 | 66.52 | qfq | 30,203,938 | 2,020,666,937 | 0.40% |
| 2024-10-30 | 66.80 | 67.87 | 66.10 | 66.71 | 66.26 | qfq | 30,620,385 | 2,047,109,695 | -2.20% |
| 2024-10-29 | 68.87 | 70.83 | 68.14 | 68.21 | 67.75 | qfq | 32,910,305 | 2,281,545,725 | -0.96% |
| 2024-10-28 | 69.74 | 69.74 | 68.00 | 68.87 | 68.40 | qfq | 23,411,338 | 1,606,441,395 | -1.23% |
| 2024-10-25 | 69.62 | 70.80 | 69.06 | 69.73 | 69.26 | qfq | 21,791,069 | 1,520,113,224 | 0.32% |
| 2024-10-24 | 68.93 | 70.50 | 68.68 | 69.51 | 69.04 | qfq | 20,113,740 | 1,400,913,018 | -0.36% |
| 2024-10-23 | 70.11 | 71.50 | 69.56 | 69.76 | 69.28 | qfq | 32,335,802 | 2,283,963,324 | -1.65% |
| 2024-10-22 | 71.96 | 72.85 | 70.17 | 70.93 | 70.45 | qfq | 40,594,515 | 2,891,553,614 | -2.49% |
| 2024-10-21 | 71.50 | 76.80 | 70.31 | 72.74 | 72.24 | qfq | 73,551,503 | 5,380,533,143 | 2.70% |
| 2024-10-18 | 66.15 | 72.56 | 65.20 | 70.83 | 70.35 | qfq | 61,550,319 | 4,235,656,605 | 7.07% |
| 2024-10-17 | 67.60 | 67.88 | 65.86 | 66.15 | 65.70 | qfq | 28,472,311 | 1,900,129,503 | -1.02% |
| 2024-10-16 | 64.00 | 68.36 | 63.80 | 66.83 | 66.37 | qfq | 34,520,976 | 2,295,832,170 | 1.60% |
| 2024-10-15 | 67.02 | 69.00 | 65.43 | 65.78 | 65.33 | qfq | 38,856,889 | 2,610,953,741 | -1.82% |
| 2024-10-14 | 62.20 | 68.00 | 61.75 | 67.00 | 66.54 | qfq | 48,241,963 | 3,121,758,275 | 7.73% |
| 2024-10-11 | 64.94 | 65.00 | 61.50 | 62.19 | 61.77 | qfq | 42,426,028 | 2,673,453,774 | -6.76% |
| 2024-10-10 | 71.00 | 71.00 | 64.98 | 66.70 | 66.25 | qfq | 55,961,466 | 3,790,675,658 | -6.06% |
| 2024-10-09 | 72.00 | 75.00 | 68.63 | 71.00 | 70.52 | qfq | 108,698,386 | 7,856,780,300 | 3.48% |
| 2024-10-08 | 68.61 | 68.61 | 66.53 | 68.61 | 68.14 | qfq | 29,446,218 | 2,014,083,434 | 10.00% |
| 2024-09-30 | 60.00 | 62.37 | 58.20 | 62.37 | 61.95 | qfq | 54,061,882 | 3,289,608,779 | 10.00% |
| 2024-09-27 | 55.00 | 58.00 | 54.49 | 56.70 | 56.31 | qfq | 41,929,562 | 2,342,682,956 | 6.20% |
| 2024-09-26 | 48.49 | 53.39 | 48.36 | 53.39 | 53.03 | qfq | 35,838,803 | 1,836,761,728 | 9.99% |
| 2024-09-25 | 48.02 | 49.79 | 48.02 | 48.54 | 48.21 | qfq | 17,385,191 | 852,547,096 | 1.89% |
| 2024-09-24 | 46.30 | 47.66 | 45.80 | 47.64 | 47.32 | qfq | 12,403,235 | 581,469,075 | 3.86% |
| 2024-09-23 | 45.92 | 46.60 | 45.73 | 45.87 | 45.56 | qfq | 4,548,634 | 209,525,648 | -0.41% |
| 2024-09-20 | 46.20 | 46.38 | 45.68 | 46.06 | 45.75 | qfq | 5,600,246 | 257,357,333 | -0.28% |
| 2024-09-19 | 45.85 | 46.68 | 45.24 | 46.19 | 45.88 | qfq | 7,326,104 | 337,484,656 | 2.21% |
| 2024-09-18 | 45.30 | 45.48 | 44.50 | 45.19 | 44.88 | qfq | 4,396,870 | 197,561,805 | 0.33% |
| 2024-09-13 | 45.68 | 45.86 | 44.96 | 45.04 | 44.73 | qfq | 4,905,291 | 222,581,385 | -1.40% |
| 2024-09-12 | 46.82 | 47.20 | 45.59 | 45.68 | 45.37 | qfq | 5,616,784 | 260,735,187 | -1.51% |
| 2024-09-11 | 46.58 | 46.75 | 46.24 | 46.38 | 46.06 | qfq | 3,311,227 | 153,851,216 | -0.60% |
| 2024-09-10 | 46.30 | 46.86 | 45.58 | 46.66 | 46.34 | qfq | 4,912,087 | 226,941,131 | 0.86% |
| 2024-09-09 | 46.15 | 46.86 | 45.92 | 46.26 | 45.94 | qfq | 4,534,995 | 210,019,636 | -0.43% |
| 2024-09-06 | 47.83 | 47.96 | 46.46 | 46.46 | 46.14 | qfq | 6,626,598 | 311,557,566 | -2.84% |
| 2024-09-05 | 47.28 | 48.05 | 47.21 | 47.82 | 47.49 | qfq | 5,614,355 | 268,385,395 | 1.29% |
| 2024-09-04 | 46.80 | 47.50 | 46.51 | 47.21 | 46.89 | qfq | 6,658,090 | 314,134,294 | 0.34% |
| 2024-09-03 | 46.34 | 47.25 | 46.08 | 47.05 | 46.73 | qfq | 6,018,940 | 282,090,072 | 1.47% |
| 2024-09-02 | 47.30 | 47.73 | 46.35 | 46.37 | 46.05 | qfq | 8,078,260 | 379,815,787 | -2.58% |
| 2024-08-30 | 46.15 | 48.08 | 46.14 | 47.60 | 47.28 | qfq | 13,209,437 | 624,559,912 | 3.30% |
| 2024-08-29 | 45.41 | 46.46 | 45.41 | 46.08 | 45.77 | qfq | 6,547,638 | 301,979,734 | 0.79% |
| 2024-08-28 | 45.30 | 45.86 | 44.92 | 45.72 | 45.41 | qfq | 5,615,288 | 255,098,715 | 0.29% |
| 2024-08-27 | 46.22 | 46.25 | 45.30 | 45.59 | 45.28 | qfq | 5,804,163 | 264,696,915 | -1.45% |
| 2024-08-26 | 45.86 | 46.81 | 45.84 | 46.26 | 45.94 | qfq | 6,840,163 | 316,964,847 | 0.87% |
| 2024-08-23 | 44.11 | 45.96 | 43.81 | 45.86 | 45.55 | qfq | 9,828,856 | 444,202,389 | 1.39% |
| 2024-08-22 | 46.26 | 46.50 | 45.21 | 45.23 | 44.92 | qfq | 9,095,083 | 414,500,665 | -2.23% |
| 2024-08-21 | 46.54 | 47.05 | 46.20 | 46.26 | 45.94 | qfq | 7,568,503 | 352,578,719 | -1.47% |
| 2024-08-20 | 48.59 | 48.72 | 46.90 | 46.95 | 46.63 | qfq | 12,264,774 | 579,932,584 | -3.43% |
| 2024-08-19 | 49.48 | 49.90 | 48.56 | 48.62 | 48.29 | qfq | 8,952,461 | 439,630,752 | -1.74% |
| 2024-08-16 | 50.02 | 50.08 | 49.44 | 49.48 | 49.14 | qfq | 5,873,920 | 291,772,870 | -0.70% |
| 2024-08-15 | 49.50 | 50.30 | 49.31 | 49.83 | 49.49 | qfq | 6,984,399 | 348,531,903 | 0.63% |
| 2024-08-14 | 50.22 | 50.38 | 49.50 | 49.52 | 49.18 | qfq | 4,943,934 | 246,335,066 | -1.35% |
| 2024-08-13 | 49.78 | 50.22 | 49.58 | 50.20 | 49.86 | qfq | 6,137,874 | 306,423,261 | 0.86% |
| 2024-08-12 | 49.76 | 49.98 | 49.30 | 49.77 | 49.43 | qfq | 5,090,612 | 252,973,168 | -0.28% |
| 2024-08-09 | 50.90 | 51.10 | 49.91 | 49.91 | 49.57 | qfq | 8,686,682 | 438,110,805 | -0.74% |
| 2024-08-08 | 50.50 | 51.10 | 49.80 | 50.28 | 49.94 | qfq | 9,199,510 | 463,160,260 | -0.75% |
| 2024-08-07 | 50.90 | 51.56 | 50.59 | 50.66 | 50.31 | qfq | 8,423,232 | 430,413,880 | -0.59% |
| 2024-08-06 | 50.57 | 50.99 | 50.00 | 50.96 | 50.61 | qfq | 11,694,640 | 591,385,898 | 2.14% |
| 2024-08-05 | 51.51 | 52.52 | 49.89 | 49.89 | 49.55 | qfq | 19,397,340 | 988,239,644 | -4.59% |
| 2024-08-02 | 53.19 | 53.85 | 52.06 | 52.29 | 51.93 | qfq | 14,634,308 | 775,120,133 | -3.22% |
| 2024-08-01 | 54.05 | 54.79 | 53.40 | 54.03 | 53.66 | qfq | 17,051,083 | 923,132,156 | 0.20% |
| 2024-07-31 | 52.13 | 54.05 | 51.90 | 53.92 | 53.55 | qfq | 16,272,871 | 869,667,911 | 2.78% |
| 2024-07-30 | 51.62 | 52.48 | 50.83 | 52.46 | 52.10 | qfq | 11,119,498 | 575,112,875 | 1.18% |
| 2024-07-29 | 52.90 | 53.26 | 51.84 | 51.85 | 51.50 | qfq | 10,261,685 | 539,201,519 | -2.15% |
| 2024-07-26 | 52.15 | 53.38 | 51.85 | 52.99 | 52.63 | qfq | 13,417,483 | 706,342,268 | 1.61% |
| 2024-07-25 | 51.81 | 52.78 | 51.62 | 52.15 | 51.79 | qfq | 11,313,020 | 590,902,133 | -0.36% |
| 2024-07-24 | 52.69 | 53.72 | 52.20 | 52.34 | 51.98 | qfq | 14,650,612 | 776,172,411 | -0.85% |
| 2024-07-23 | 54.80 | 55.35 | 52.73 | 52.79 | 52.43 | qfq | 17,513,927 | 943,565,863 | -4.11% |
| 2024-07-22 | 54.69 | 56.16 | 54.15 | 55.05 | 54.68 | qfq | 26,238,173 | 1,448,131,530 | 1.77% |
| 2024-07-19 | 51.76 | 54.90 | 51.61 | 54.09 | 53.72 | qfq | 28,124,004 | 1,513,738,192 | 4.00% |
| 2024-07-18 | 51.48 | 52.20 | 50.42 | 52.01 | 51.66 | qfq | 16,106,866 | 826,373,348 | -0.40% |
| 2024-07-17 | 52.64 | 53.55 | 52.22 | 52.22 | 51.86 | qfq | 14,473,184 | 764,925,790 | -1.56% |
| 2024-07-16 | 51.10 | 53.43 | 50.78 | 53.05 | 52.69 | qfq | 21,141,223 | 1,109,100,404 | 3.59% |
| 2024-07-15 | 51.53 | 52.15 | 51.08 | 51.21 | 50.86 | qfq | 8,124,815 | 419,070,396 | -0.89% |
| 2024-07-12 | 51.50 | 51.99 | 51.21 | 51.67 | 51.32 | qfq | 9,500,342 | 490,064,676 | -0.29% |
| 2024-07-11 | 52.01 | 52.26 | 51.25 | 51.82 | 51.47 | qfq | 13,766,395 | 712,900,524 | 1.79% |
| 2024-07-10 | 50.90 | 51.45 | 50.70 | 50.91 | 50.56 | qfq | 11,406,907 | 583,028,838 | -0.53% |
| 2024-07-09 | 48.50 | 51.46 | 48.39 | 51.18 | 50.83 | qfq | 21,737,165 | 1,093,352,278 | 4.96% |
| 2024-07-08 | 49.65 | 50.28 | 48.54 | 48.76 | 48.43 | qfq | 10,412,507 | 515,364,457 | -1.95% |
| 2024-07-05 | 49.49 | 49.92 | 48.53 | 49.73 | 49.39 | qfq | 11,331,354 | 557,492,028 | 0.22% |
| 2024-07-04 | 50.95 | 51.15 | 49.52 | 49.62 | 49.28 | qfq | 12,554,911 | 630,244,714 | -2.61% |
| 2024-07-03 | 51.70 | 51.99 | 50.26 | 50.95 | 50.60 | qfq | 14,014,034 | 714,396,522 | -1.56% |
| 2024-07-02 | 52.47 | 52.80 | 51.52 | 51.76 | 51.41 | qfq | 10,901,001 | 568,813,906 | -1.56% |
| 2024-07-01 | 52.65 | 52.82 | 51.57 | 52.58 | 52.22 | qfq | 10,909,938 | 569,657,693 | -0.04% |
| 2024-06-28 | 51.45 | 54.10 | 51.33 | 52.60 | 52.24 | qfq | 18,432,742 | 978,063,900 | 1.80% |
| 2024-06-27 | 52.45 | 52.98 | 51.67 | 51.67 | 51.32 | qfq | 11,465,535 | 599,018,795 | -2.49% |
| 2024-06-26 | 51.60 | 53.37 | 51.03 | 52.99 | 52.63 | qfq | 15,567,667 | 811,946,574 | 2.69% |
| 2024-06-25 | 54.04 | 54.30 | 51.10 | 51.60 | 51.25 | qfq | 23,046,706 | 1,208,464,570 | -4.52% |
| 2024-06-24 | 56.02 | 56.80 | 53.95 | 54.04 | 53.67 | qfq | 18,560,784 | 1,027,748,640 | -5.69% |
| 2024-06-21 | 57.84 | 58.11 | 56.56 | 57.30 | 56.24 | qfq | 19,451,087 | 1,112,153,442 | -2.22% |
| 2024-06-20 | 58.41 | 59.98 | 58.23 | 58.60 | 57.52 | qfq | 23,983,605 | 1,417,128,858 | -0.17% |
| 2024-06-19 | 59.39 | 59.39 | 58.12 | 58.70 | 57.61 | qfq | 17,030,635 | 998,490,049 | -0.71% |
| 2024-06-18 | 59.00 | 59.99 | 58.67 | 59.12 | 58.03 | qfq | 22,181,437 | 1,311,810,924 | 0.19% |
| 2024-06-17 | 57.70 | 59.50 | 57.50 | 59.01 | 57.92 | qfq | 22,582,699 | 1,327,270,915 | 1.83% |
| 2024-06-14 | 58.10 | 58.14 | 57.15 | 57.95 | 56.88 | qfq | 19,307,252 | 1,112,942,732 | -0.99% |
| 2024-06-13 | 58.58 | 59.35 | 58.37 | 58.53 | 57.45 | qfq | 26,114,540 | 1,536,723,951 | 0.27% |
| 2024-06-12 | 58.45 | 59.10 | 58.20 | 58.37 | 57.29 | qfq | 24,172,126 | 1,415,732,091 | -1.08% |
| 2024-06-11 | 55.38 | 59.50 | 55.10 | 59.01 | 57.92 | qfq | 37,411,723 | 2,183,435,631 | 5.81% |
| 2024-06-07 | 57.12 | 57.73 | 55.40 | 55.77 | 54.74 | qfq | 20,278,798 | 1,144,147,833 | -2.04% |
| 2024-06-06 | 58.32 | 58.59 | 56.78 | 56.93 | 55.88 | qfq | 26,660,132 | 1,534,509,581 | -1.61% |
| 2024-06-05 | 55.70 | 59.30 | 55.51 | 57.86 | 56.79 | qfq | 38,613,492 | 2,240,622,758 | 3.92% |
| 2024-06-04 | 55.89 | 55.89 | 54.90 | 55.68 | 54.65 | qfq | 12,756,120 | 706,527,531 | -0.45% |
| 2024-06-03 | 55.36 | 56.28 | 55.12 | 55.93 | 54.89 | qfq | 15,786,205 | 881,435,913 | 1.03% |
| 2024-05-31 | 55.47 | 56.11 | 55.30 | 55.36 | 54.34 | qfq | 13,720,031 | 763,214,505 | -0.57% |
| 2024-05-30 | 54.58 | 56.38 | 54.04 | 55.68 | 54.65 | qfq | 17,748,083 | 985,093,474 | 1.68% |
| 2024-05-29 | 54.19 | 55.35 | 54.02 | 54.76 | 53.75 | qfq | 10,626,298 | 583,220,976 | -0.60% |
| 2024-05-28 | 55.00 | 56.68 | 54.51 | 55.09 | 54.07 | qfq | 20,761,242 | 1,155,725,237 | 0.27% |
| 2024-05-27 | 54.15 | 54.98 | 52.70 | 54.94 | 53.92 | qfq | 16,503,421 | 887,988,070 | 2.06% |
| 2024-05-24 | 56.10 | 56.36 | 53.74 | 53.83 | 52.83 | qfq | 19,670,285 | 1,078,392,434 | -4.05% |
| 2024-05-23 | 57.49 | 57.54 | 56.08 | 56.10 | 55.06 | qfq | 13,097,586 | 741,131,421 | -2.43% |
| 2024-05-22 | 57.09 | 57.63 | 56.56 | 57.50 | 56.44 | qfq | 12,672,407 | 724,325,678 | 0.70% |
| 2024-05-21 | 58.00 | 58.06 | 57.02 | 57.10 | 56.04 | qfq | 11,898,385 | 683,266,049 | -1.84% |
| 2024-05-20 | 57.71 | 58.84 | 57.35 | 58.17 | 57.09 | qfq | 16,515,799 | 959,583,604 | 0.80% |
| 2024-05-17 | 56.68 | 58.15 | 55.91 | 57.71 | 56.64 | qfq | 21,008,711 | 1,194,933,965 | 0.94% |
| 2024-05-16 | 56.98 | 59.14 | 55.81 | 57.17 | 56.11 | qfq | 25,897,366 | 1,491,657,830 | 0.90% |
| 2024-05-15 | 57.29 | 57.45 | 56.61 | 56.66 | 55.61 | qfq | 11,650,704 | 663,484,892 | -1.46% |
| 2024-05-14 | 57.98 | 58.84 | 57.16 | 57.50 | 56.44 | qfq | 12,664,248 | 730,994,248 | -0.54% |
| 2024-05-13 | 58.64 | 59.28 | 57.68 | 57.81 | 56.74 | qfq | 16,105,383 | 938,145,348 | -2.71% |
| 2024-05-10 | 60.00 | 60.19 | 58.68 | 59.42 | 58.32 | qfq | 18,025,385 | 1,068,618,804 | -1.38% |
| 2024-05-09 | 56.67 | 60.95 | 56.60 | 60.25 | 59.13 | qfq | 33,755,462 | 1,991,494,965 | 6.30% |
| 2024-05-08 | 58.71 | 58.79 | 56.35 | 56.68 | 55.63 | qfq | 16,616,669 | 951,427,030 | -3.29% |
| 2024-05-07 | 59.25 | 59.58 | 58.30 | 58.61 | 57.53 | qfq | 13,139,993 | 771,908,174 | -1.03% |
| 2024-05-06 | 59.50 | 60.44 | 59.10 | 59.22 | 58.12 | qfq | 15,046,534 | 898,423,042 | 1.23% |
| 2024-04-30 | 59.78 | 59.85 | 57.80 | 58.50 | 57.42 | qfq | 15,819,290 | 927,397,627 | -2.14% |
| 2024-04-29 | 57.50 | 60.28 | 57.40 | 59.78 | 58.67 | qfq | 22,861,366 | 1,360,083,955 | 3.28% |
| 2024-04-26 | 55.20 | 58.28 | 55.00 | 57.88 | 56.81 | qfq | 35,642,012 | 2,025,331,803 | -2.93% |
| 2024-04-25 | 60.10 | 60.74 | 59.56 | 59.63 | 58.53 | qfq | 10,902,012 | 653,719,919 | -1.60% |
| 2024-04-24 | 59.56 | 60.87 | 59.36 | 60.60 | 59.48 | qfq | 12,999,817 | 781,932,690 | 1.90% |
| 2024-04-23 | 60.45 | 60.70 | 59.27 | 59.47 | 58.37 | qfq | 9,050,810 | 540,959,038 | -1.00% |
| 2024-04-22 | 58.87 | 60.64 | 57.38 | 60.07 | 58.96 | qfq | 13,001,348 | 774,886,087 | 0.49% |
| 2024-04-19 | 60.11 | 60.75 | 59.36 | 59.78 | 58.67 | qfq | 12,979,531 | 777,319,331 | -1.61% |
| 2024-04-18 | 61.80 | 61.88 | 60.30 | 60.76 | 59.64 | qfq | 19,288,208 | 1,178,483,372 | -2.55% |
| 2024-04-17 | 59.19 | 62.55 | 59.19 | 62.35 | 61.20 | qfq | 22,779,241 | 1,393,100,244 | 6.13% |
| 2024-04-16 | 59.80 | 60.82 | 58.66 | 58.75 | 57.66 | qfq | 14,393,400 | 856,566,502 | -2.94% |
| 2024-04-15 | 59.25 | 61.75 | 58.68 | 60.53 | 59.41 | qfq | 18,701,671 | 1,126,410,084 | 2.28% |
| 2024-04-12 | 59.68 | 60.40 | 58.95 | 59.18 | 58.08 | qfq | 12,282,988 | 732,441,687 | -0.30% |
| 2024-04-11 | 59.16 | 60.77 | 59.02 | 59.36 | 58.26 | qfq | 13,214,629 | 793,136,647 | 0.02% |
| 2024-04-10 | 62.15 | 62.15 | 58.95 | 59.35 | 58.25 | qfq | 16,919,066 | 1,013,475,593 | -4.67% |
| 2024-04-09 | 61.66 | 62.66 | 61.05 | 62.26 | 61.11 | qfq | 9,824,788 | 608,494,176 | 0.97% |
| 2024-04-08 | 63.59 | 63.59 | 61.66 | 61.66 | 60.52 | qfq | 11,759,637 | 734,946,339 | -3.04% |
| 2024-04-03 | 64.00 | 64.78 | 62.93 | 63.59 | 62.41 | qfq | 12,858,969 | 820,159,572 | -1.18% |
| 2024-04-02 | 65.45 | 65.55 | 63.85 | 64.35 | 63.16 | qfq | 12,889,783 | 831,607,151 | -1.55% |
| 2024-04-01 | 65.03 | 65.51 | 64.45 | 65.36 | 64.15 | qfq | 16,271,181 | 1,058,633,407 | 0.71% |
| 2024-03-29 | 65.31 | 65.44 | 64.00 | 64.90 | 63.70 | qfq | 14,785,349 | 956,005,437 | -1.01% |
| 2024-03-28 | 61.29 | 67.30 | 61.17 | 65.56 | 64.35 | qfq | 33,629,360 | 2,178,766,197 | 6.90% |
| 2024-03-27 | 64.29 | 64.47 | 61.28 | 61.33 | 60.19 | qfq | 17,839,636 | 1,116,705,431 | -4.59% |
| 2024-03-26 | 64.92 | 65.55 | 63.59 | 64.28 | 63.09 | qfq | 16,452,384 | 1,061,670,856 | -1.09% |
| 2024-03-25 | 66.88 | 67.30 | 64.98 | 64.99 | 63.79 | qfq | 17,266,449 | 1,140,927,032 | -3.06% |
| 2024-03-22 | 68.81 | 69.20 | 67.01 | 67.04 | 65.80 | qfq | 20,172,491 | 1,368,171,902 | -2.44% |
| 2024-03-21 | 70.50 | 71.24 | 68.70 | 68.72 | 67.45 | qfq | 22,427,660 | 1,562,364,503 | -1.94% |
| 2024-03-20 | 69.80 | 70.74 | 69.16 | 70.08 | 68.78 | qfq | 14,725,725 | 1,029,172,759 | 0.11% |
| 2024-03-19 | 70.67 | 72.01 | 70.00 | 70.00 | 68.70 | qfq | 21,526,316 | 1,526,185,585 | -1.34% |
| 2024-03-18 | 69.41 | 71.08 | 69.41 | 70.95 | 69.64 | qfq | 23,366,173 | 1,645,491,011 | 2.35% |
| 2024-03-15 | 68.62 | 69.40 | 67.63 | 69.32 | 68.04 | qfq | 17,934,433 | 1,228,886,378 | 0.87% |
| 2024-03-14 | 69.50 | 70.32 | 67.63 | 68.72 | 67.45 | qfq | 27,960,099 | 1,929,302,007 | -2.61% |
| 2024-03-13 | 72.00 | 72.48 | 70.19 | 70.56 | 69.25 | qfq | 25,723,032 | 1,830,738,251 | -1.60% |
| 2024-03-12 | 70.99 | 73.58 | 70.52 | 71.71 | 70.38 | qfq | 33,268,495 | 2,403,070,116 | 1.07% |
| 2024-03-11 | 69.90 | 71.13 | 69.48 | 70.95 | 69.64 | qfq | 25,156,172 | 1,769,814,963 | -0.28% |
| 2024-03-08 | 70.28 | 71.56 | 69.39 | 71.15 | 69.83 | qfq | 29,098,910 | 2,050,689,163 | 1.95% |
| 2024-03-07 | 72.00 | 72.78 | 69.39 | 69.79 | 68.50 | qfq | 32,074,854 | 2,277,474,931 | -2.80% |
| 2024-03-06 | 71.99 | 73.50 | 70.70 | 71.80 | 70.47 | qfq | 31,114,348 | 2,236,755,858 | -1.60% |
| 2024-03-05 | 73.17 | 75.36 | 72.16 | 72.97 | 71.62 | qfq | 42,076,414 | 3,100,391,356 | -2.01% |
| 2024-03-04 | 75.00 | 76.21 | 73.36 | 74.47 | 73.09 | qfq | 60,031,118 | 4,479,822,922 | -2.36% |
| 2024-03-01 | 74.10 | 77.65 | 73.26 | 76.27 | 74.86 | qfq | 89,763,236 | 6,750,554,761 | 6.54% |
| 2024-02-29 | 65.00 | 71.59 | 64.93 | 71.59 | 70.26 | qfq | 60,093,489 | 4,230,786,660 | 10.00% |
| 2024-02-28 | 68.84 | 71.49 | 65.06 | 65.08 | 63.88 | qfq | 60,298,521 | 4,120,701,155 | -2.00% |
| 2024-02-27 | 59.90 | 66.41 | 59.27 | 66.41 | 65.18 | qfq | 27,436,048 | 1,736,576,812 | 10.00% |
| 2024-02-26 | 59.34 | 61.57 | 58.58 | 60.37 | 59.25 | qfq | 23,491,086 | 1,413,882,707 | 2.22% |
| 2024-02-23 | 58.71 | 59.26 | 57.93 | 59.06 | 57.97 | qfq | 14,900,618 | 872,789,346 | 0.97% |
| 2024-02-22 | 57.36 | 59.33 | 57.32 | 58.49 | 57.41 | qfq | 17,422,195 | 1,016,208,949 | 2.15% |
| 2024-02-21 | 55.59 | 58.38 | 55.32 | 57.26 | 56.20 | qfq | 20,222,909 | 1,157,965,194 | 2.10% |
| 2024-02-20 | 55.83 | 56.51 | 54.71 | 56.08 | 55.04 | qfq | 12,442,794 | 688,702,934 | 0.07% |
| 2024-02-19 | 56.80 | 57.15 | 55.00 | 56.04 | 55.00 | qfq | 17,321,281 | 968,404,009 | 1.91% |
| 2024-02-08 | 53.30 | 55.53 | 53.03 | 54.99 | 53.97 | qfq | 18,263,465 | 993,609,325 | 4.40% |
| 2024-02-07 | 52.26 | 53.87 | 51.90 | 52.67 | 51.70 | qfq | 17,505,281 | 926,319,042 | 0.78% |
| 2024-02-06 | 47.99 | 52.53 | 47.93 | 52.26 | 51.29 | qfq | 17,587,019 | 894,255,845 | 7.95% |
| 2024-02-05 | 49.50 | 50.10 | 46.30 | 48.41 | 47.51 | qfq | 15,740,586 | 762,595,624 | -3.57% |
| 2024-02-02 | 52.90 | 53.27 | 48.80 | 50.20 | 49.27 | qfq | 14,648,207 | 745,437,736 | -5.23% |
| 2024-02-01 | 52.29 | 54.30 | 51.68 | 52.97 | 51.99 | qfq | 11,902,031 | 631,688,123 | 1.24% |
| 2024-01-31 | 53.45 | 55.05 | 52.30 | 52.32 | 51.35 | qfq | 12,667,730 | 678,139,110 | -2.62% |
| 2024-01-30 | 55.60 | 56.00 | 53.58 | 53.73 | 52.74 | qfq | 11,447,591 | 626,469,102 | -4.43% |
| 2024-01-29 | 58.06 | 59.09 | 56.22 | 56.22 | 55.18 | qfq | 8,864,432 | 506,566,260 | -3.39% |
| 2024-01-26 | 58.49 | 58.75 | 57.92 | 58.19 | 57.11 | qfq | 10,381,599 | 605,543,140 | -1.31% |
| 2024-01-25 | 57.55 | 59.04 | 56.77 | 58.96 | 57.87 | qfq | 15,569,321 | 907,008,615 | 2.43% |
| 2024-01-24 | 58.00 | 58.15 | 55.27 | 57.56 | 56.49 | qfq | 12,221,591 | 692,839,114 | -0.42% |
| 2024-01-23 | 56.23 | 58.03 | 55.63 | 57.80 | 56.73 | qfq | 11,987,488 | 685,326,349 | 2.79% |
| 2024-01-22 | 58.30 | 58.30 | 55.91 | 56.23 | 55.19 | qfq | 10,107,560 | 578,777,433 | -3.35% |
| 2024-01-19 | 58.40 | 59.48 | 58.12 | 58.18 | 57.10 | qfq | 8,952,511 | 525,207,478 | -0.89% |
| 2024-01-18 | 56.85 | 58.89 | 56.25 | 58.70 | 57.61 | qfq | 14,618,748 | 838,736,647 | 2.78% |
| 2024-01-17 | 59.05 | 59.09 | 57.11 | 57.11 | 56.05 | qfq | 9,227,189 | 534,683,965 | -3.38% |
| 2024-01-16 | 58.90 | 59.30 | 58.10 | 59.11 | 58.02 | qfq | 8,646,706 | 506,979,937 | 0.32% |
| 2024-01-15 | 59.20 | 59.98 | 58.32 | 58.92 | 57.83 | qfq | 7,717,578 | 457,165,147 | -0.96% |
| 2024-01-12 | 60.35 | 60.68 | 59.40 | 59.49 | 58.39 | qfq | 8,766,085 | 526,110,526 | -1.88% |
| 2024-01-11 | 59.20 | 60.90 | 58.75 | 60.63 | 59.51 | qfq | 11,115,361 | 668,550,776 | 2.40% |
| 2024-01-10 | 59.70 | 60.30 | 58.44 | 59.21 | 58.11 | qfq | 8,768,708 | 520,604,673 | -0.99% |
| 2024-01-09 | 60.07 | 60.96 | 59.43 | 59.80 | 58.69 | qfq | 8,491,671 | 509,603,946 | 0.34% |
| 2024-01-08 | 61.54 | 61.66 | 59.59 | 59.60 | 58.50 | qfq | 10,085,494 | 606,210,312 | -3.25% |
| 2024-01-05 | 62.31 | 63.65 | 61.23 | 61.60 | 60.46 | qfq | 8,732,429 | 544,023,267 | -1.23% |
| 2024-01-04 | 64.27 | 64.27 | 61.10 | 62.37 | 61.22 | qfq | 11,055,124 | 693,652,301 | -2.97% |
| 2024-01-03 | 66.00 | 66.01 | 63.51 | 64.28 | 63.09 | qfq | 12,010,027 | 773,961,524 | -2.69% |
| 2024-01-02 | 67.44 | 67.44 | 66.06 | 66.06 | 64.84 | qfq | 8,557,094 | 568,667,175 | -2.06% |
| 2023-12-29 | 67.00 | 68.08 | 66.77 | 67.45 | 66.20 | qfq | 12,191,481 | 822,890,806 | 0.73% |
| 2023-12-28 | 64.05 | 67.29 | 63.58 | 66.96 | 65.72 | qfq | 18,048,209 | 1,191,701,709 | 4.49% |
| 2023-12-27 | 64.56 | 64.90 | 63.71 | 64.08 | 62.89 | qfq | 8,774,974 | 563,731,261 | -0.59% |
| 2023-12-26 | 65.60 | 65.60 | 64.11 | 64.46 | 63.27 | qfq | 6,930,864 | 448,600,058 | -1.96% |
| 2023-12-25 | 64.69 | 66.36 | 64.67 | 65.75 | 64.53 | qfq | 10,268,163 | 674,800,351 | 1.64% |
| 2023-12-22 | 64.40 | 65.47 | 63.75 | 64.69 | 63.49 | qfq | 9,055,762 | 584,978,532 | 0.36% |
| 2023-12-21 | 63.01 | 64.50 | 63.01 | 64.46 | 63.27 | qfq | 10,826,840 | 691,240,431 | 1.78% |
| 2023-12-20 | 64.72 | 64.88 | 63.30 | 63.33 | 62.16 | qfq | 6,236,856 | 399,257,724 | -2.06% |
| 2023-12-19 | 64.20 | 65.13 | 63.85 | 64.66 | 63.46 | qfq | 7,307,007 | 471,222,218 | 0.76% |
| 2023-12-18 | 65.48 | 65.70 | 63.99 | 64.17 | 62.98 | qfq | 9,386,168 | 606,973,011 | -2.48% |
| 2023-12-15 | 66.88 | 67.25 | 65.80 | 65.80 | 64.58 | qfq | 7,558,922 | 502,569,427 | -1.01% |
| 2023-12-14 | 66.81 | 67.75 | 66.42 | 66.47 | 65.24 | qfq | 7,121,745 | 476,536,018 | 0.00% |
| 2023-12-13 | 67.65 | 68.13 | 66.26 | 66.47 | 65.24 | qfq | 8,282,138 | 555,701,096 | -2.03% |
| 2023-12-12 | 68.10 | 68.69 | 67.60 | 67.85 | 66.59 | qfq | 9,755,670 | 662,979,582 | -0.59% |
| 2023-12-11 | 67.00 | 68.42 | 66.15 | 68.25 | 66.99 | qfq | 12,661,260 | 848,837,795 | 0.52% |
| 2023-12-08 | 67.98 | 68.25 | 66.59 | 67.90 | 66.64 | qfq | 14,610,189 | 983,566,552 | 0.01% |
| 2023-12-07 | 69.16 | 69.39 | 67.35 | 67.89 | 66.63 | qfq | 10,671,665 | 725,748,442 | -1.99% |
| 2023-12-06 | 68.94 | 70.28 | 68.76 | 69.27 | 67.99 | qfq | 8,053,411 | 560,250,972 | 0.38% |
| 2023-12-05 | 71.20 | 71.20 | 69.01 | 69.01 | 67.73 | qfq | 10,997,262 | 771,753,203 | -3.58% |
| 2023-12-04 | 72.45 | 73.07 | 71.57 | 71.57 | 70.25 | qfq | 8,046,567 | 581,587,867 | -1.17% |
| 2023-12-01 | 72.37 | 73.23 | 71.24 | 72.42 | 71.08 | qfq | 8,752,542 | 630,914,861 | -0.04% |
| 2023-11-30 | 73.39 | 73.39 | 72.07 | 72.45 | 71.11 | qfq | 6,569,520 | 476,554,673 | -1.29% |
| 2023-11-29 | 73.78 | 74.49 | 73.35 | 73.40 | 72.04 | qfq | 5,792,702 | 427,476,426 | -0.53% |
| 2023-11-28 | 73.74 | 74.25 | 73.26 | 73.79 | 72.42 | qfq | 5,377,272 | 396,465,646 | 0.05% |
| 2023-11-27 | 74.15 | 74.60 | 73.21 | 73.75 | 72.38 | qfq | 7,594,445 | 560,157,959 | -0.82% |
| 2023-11-24 | 75.98 | 76.20 | 74.26 | 74.36 | 72.98 | qfq | 7,473,019 | 559,840,337 | -2.41% |
| 2023-11-23 | 75.40 | 76.61 | 74.90 | 76.20 | 74.79 | qfq | 7,181,173 | 544,496,417 | 1.06% |
| 2023-11-22 | 76.48 | 76.84 | 75.40 | 75.40 | 74.00 | qfq | 7,494,576 | 569,261,122 | -1.77% |
| 2023-11-21 | 77.72 | 78.10 | 76.65 | 76.76 | 75.34 | qfq | 7,577,300 | 585,835,962 | -1.22% |
| 2023-11-20 | 77.57 | 78.79 | 76.60 | 77.71 | 76.27 | qfq | 9,138,677 | 709,375,103 | 0.22% |
| 2023-11-17 | 77.05 | 78.19 | 77.03 | 77.54 | 76.10 | qfq | 5,277,226 | 408,787,316 | 0.10% |
| 2023-11-16 | 78.50 | 78.50 | 77.46 | 77.46 | 76.03 | qfq | 7,210,266 | 561,341,731 | -1.63% |
| 2023-11-15 | 80.25 | 80.38 | 78.50 | 78.74 | 77.28 | qfq | 9,951,021 | 787,748,574 | -1.06% |
| 2023-11-14 | 78.31 | 80.80 | 78.00 | 79.58 | 78.11 | qfq | 15,353,683 | 1,224,867,478 | 1.63% |
| 2023-11-13 | 77.00 | 78.39 | 76.87 | 78.30 | 76.85 | qfq | 11,927,036 | 927,540,983 | 1.90% |
| 2023-11-10 | 77.15 | 77.79 | 76.54 | 76.84 | 75.42 | qfq | 7,729,103 | 595,403,274 | -0.57% |
| 2023-11-09 | 77.64 | 78.30 | 76.97 | 77.28 | 75.85 | qfq | 8,896,986 | 690,004,029 | -0.62% |
| 2023-11-08 | 77.61 | 78.76 | 76.96 | 77.76 | 76.32 | qfq | 12,457,642 | 969,954,423 | -0.04% |
| 2023-11-07 | 77.41 | 78.07 | 76.88 | 77.79 | 76.35 | qfq | 10,247,771 | 795,027,708 | 0.00% |
| 2023-11-06 | 76.12 | 77.94 | 75.88 | 77.79 | 76.35 | qfq | 15,695,002 | 1,211,657,691 | 3.24% |
| 2023-11-03 | 73.66 | 75.93 | 73.66 | 75.35 | 73.96 | qfq | 12,154,920 | 910,750,186 | 2.35% |
| 2023-11-02 | 75.19 | 75.50 | 73.53 | 73.62 | 72.26 | qfq | 8,929,632 | 662,951,463 | -1.75% |
| 2023-11-01 | 75.41 | 76.50 | 74.90 | 74.93 | 73.54 | qfq | 9,020,438 | 681,476,877 | -0.49% |
| 2023-10-31 | 75.40 | 75.82 | 74.35 | 75.30 | 73.91 | qfq | 12,196,462 | 914,575,887 | -0.45% |
| 2023-10-30 | 73.00 | 76.05 | 72.70 | 75.64 | 74.24 | qfq | 19,771,391 | 1,479,448,516 | 2.30% |
| 2023-10-27 | 71.18 | 73.98 | 71.08 | 73.94 | 72.57 | qfq | 13,076,575 | 952,636,000 | 2.95% |
| 2023-10-26 | 71.99 | 72.36 | 70.77 | 71.82 | 70.49 | qfq | 9,398,554 | 670,069,409 | -0.91% |
| 2023-10-25 | 72.00 | 73.73 | 71.95 | 72.48 | 71.14 | qfq | 12,024,614 | 875,246,216 | 0.98% |
| 2023-10-24 | 71.50 | 72.73 | 70.50 | 71.78 | 70.45 | qfq | 10,448,898 | 748,421,792 | 1.17% |
| 2023-10-23 | 72.41 | 72.64 | 70.58 | 70.95 | 69.64 | qfq | 10,509,445 | 749,752,413 | -2.53% |
| 2023-10-20 | 73.00 | 74.06 | 72.46 | 72.79 | 71.44 | qfq | 9,621,739 | 703,038,491 | -1.09% |
| 2023-10-19 | 71.80 | 75.99 | 71.61 | 73.59 | 72.23 | qfq | 20,018,557 | 1,491,270,921 | 1.63% |
| 2023-10-18 | 73.80 | 74.30 | 72.28 | 72.41 | 71.07 | qfq | 11,840,012 | 864,809,806 | -2.79% |
| 2023-10-17 | 74.38 | 74.70 | 73.55 | 74.49 | 73.11 | qfq | 12,308,690 | 913,773,886 | 0.15% |
| 2023-10-16 | 78.00 | 78.11 | 74.12 | 74.38 | 73.00 | qfq | 22,832,831 | 1,717,189,060 | -5.22% |
| 2023-10-13 | 79.98 | 79.99 | 77.89 | 78.48 | 77.03 | qfq | 17,876,686 | 1,405,341,377 | -2.74% |
| 2023-10-12 | 81.50 | 81.50 | 79.11 | 80.69 | 79.20 | qfq | 22,777,039 | 1,824,627,947 | -0.91% |
| 2023-10-11 | 88.73 | 89.24 | 80.01 | 81.43 | 79.92 | qfq | 33,870,547 | 2,817,611,780 | -8.09% |
| 2023-10-10 | 88.07 | 89.18 | 88.03 | 88.60 | 86.96 | qfq | 7,285,478 | 644,814,659 | 0.12% |
| 2023-10-09 | 87.20 | 88.80 | 86.50 | 88.49 | 86.85 | qfq | 8,379,920 | 735,079,721 | 1.48% |
| 2023-09-28 | 86.67 | 87.50 | 86.41 | 87.20 | 85.59 | qfq | 6,748,507 | 586,889,433 | 0.50% |
| 2023-09-27 | 86.50 | 87.78 | 86.40 | 86.77 | 85.16 | qfq | 5,534,912 | 481,328,819 | 0.05% |
| 2023-09-26 | 88.19 | 88.35 | 86.45 | 86.73 | 85.12 | qfq | 7,635,356 | 665,167,159 | -1.81% |
| 2023-09-25 | 88.70 | 89.00 | 87.61 | 88.33 | 86.70 | qfq | 6,213,146 | 547,623,892 | -0.35% |
| 2023-09-22 | 86.46 | 89.00 | 86.40 | 88.64 | 87.00 | qfq | 9,049,630 | 796,925,556 | 1.90% |
| 2023-09-21 | 85.10 | 88.56 | 85.10 | 86.99 | 85.38 | qfq | 8,289,350 | 722,181,096 | 0.80% |
| 2023-09-20 | 87.99 | 89.55 | 86.22 | 86.30 | 84.70 | qfq | 8,317,804 | 726,694,644 | -2.20% |
| 2023-09-19 | 88.10 | 88.50 | 86.56 | 88.24 | 86.61 | qfq | 8,476,715 | 743,468,858 | 0.39% |
| 2023-09-18 | 88.70 | 88.87 | 87.33 | 87.90 | 86.27 | qfq | 8,424,492 | 741,335,876 | -1.31% |
| 2023-09-15 | 89.35 | 90.37 | 87.80 | 89.07 | 87.42 | qfq | 8,738,520 | 778,695,722 | 0.21% |
| 2023-09-14 | 89.94 | 90.30 | 88.35 | 88.88 | 87.23 | qfq | 8,737,387 | 776,814,147 | -1.42% |
| 2023-09-13 | 91.85 | 92.40 | 89.02 | 90.16 | 88.49 | qfq | 10,440,729 | 943,769,868 | -1.98% |
| 2023-09-12 | 93.68 | 93.68 | 91.90 | 91.98 | 90.28 | qfq | 9,231,190 | 852,271,299 | -1.96% |
| 2023-09-11 | 94.00 | 94.76 | 92.93 | 93.82 | 92.08 | qfq | 12,497,064 | 1,172,578,182 | -0.44% |
| 2023-09-08 | 90.20 | 95.58 | 90.10 | 94.23 | 92.49 | qfq | 19,902,668 | 1,860,996,971 | 3.57% |
| 2023-09-07 | 94.00 | 94.00 | 90.98 | 90.98 | 89.30 | qfq | 11,939,437 | 1,097,826,849 | -3.33% |
| 2023-09-06 | 91.20 | 94.12 | 90.73 | 94.11 | 92.37 | qfq | 16,682,686 | 1,547,829,760 | 2.28% |
| 2023-09-05 | 93.15 | 93.66 | 91.52 | 92.01 | 90.31 | qfq | 10,553,202 | 976,867,213 | -1.21% |
| 2023-09-04 | 91.80 | 93.14 | 91.36 | 93.14 | 91.42 | qfq | 11,138,093 | 1,029,265,677 | 1.40% |
| 2023-09-01 | 92.87 | 93.28 | 91.36 | 91.85 | 90.15 | qfq | 10,303,313 | 948,402,166 | -0.95% |
| 2023-08-31 | 93.00 | 94.36 | 92.20 | 92.73 | 91.01 | qfq | 12,355,676 | 1,150,346,818 | -1.07% |
| 2023-08-30 | 94.88 | 96.29 | 92.92 | 93.73 | 92.00 | qfq | 16,246,300 | 1,533,907,200 | -0.72% |
| 2023-08-29 | 92.50 | 95.38 | 92.40 | 94.41 | 92.66 | qfq | 17,772,715 | 1,678,435,086 | 1.52% |
| 2023-08-28 | 96.58 | 96.58 | 92.75 | 93.00 | 91.28 | qfq | 23,649,124 | 2,232,646,864 | 2.07% |
| 2023-08-25 | 91.00 | 92.69 | 90.02 | 91.11 | 89.42 | qfq | 29,760,628 | 2,720,642,465 | 0.03% |
| 2023-08-24 | 86.17 | 91.08 | 86.00 | 91.08 | 89.39 | qfq | 27,901,449 | 2,507,398,754 | 10.00% |
| 2023-08-23 | 86.82 | 86.85 | 82.51 | 82.80 | 81.27 | qfq | 11,739,021 | 988,080,778 | -4.92% |
| 2023-08-22 | 87.10 | 87.87 | 84.79 | 87.08 | 85.47 | qfq | 7,042,057 | 608,165,644 | 0.35% |
| 2023-08-21 | 87.20 | 88.50 | 85.98 | 86.78 | 85.17 | qfq | 6,765,457 | 590,665,637 | -0.74% |
| 2023-08-18 | 86.45 | 89.41 | 86.22 | 87.43 | 85.81 | qfq | 12,783,454 | 1,129,207,573 | 1.10% |
| 2023-08-17 | 84.82 | 87.20 | 84.02 | 86.48 | 84.88 | qfq | 8,388,656 | 719,938,927 | 1.66% |
| 2023-08-16 | 86.22 | 86.88 | 84.87 | 85.07 | 83.50 | qfq | 7,799,874 | 668,517,554 | -1.32% |
| 2023-08-15 | 88.80 | 89.26 | 85.68 | 86.21 | 84.61 | qfq | 9,628,648 | 836,516,683 | -2.92% |
| 2023-08-14 | 88.80 | 89.39 | 87.68 | 88.80 | 87.16 | qfq | 6,784,032 | 599,719,012 | -0.78% |
| 2023-08-11 | 92.66 | 92.66 | 89.49 | 89.50 | 87.84 | qfq | 9,579,348 | 866,124,766 | -3.45% |
| 2023-08-10 | 92.30 | 93.25 | 92.01 | 92.70 | 90.98 | qfq | 4,023,994 | 372,392,424 | 0.49% |
| 2023-08-09 | 92.49 | 93.28 | 92.11 | 92.25 | 90.54 | qfq | 4,716,191 | 436,600,773 | -0.83% |
| 2023-08-08 | 93.37 | 93.85 | 92.63 | 93.02 | 91.30 | qfq | 6,259,151 | 582,513,685 | -0.65% |
| 2023-08-07 | 93.60 | 94.68 | 93.35 | 93.63 | 91.90 | qfq | 7,098,008 | 666,325,142 | -0.31% |
| 2023-08-04 | 94.33 | 95.20 | 92.94 | 93.92 | 92.18 | qfq | 10,364,970 | 971,833,784 | -0.59% |
| 2023-08-03 | 93.70 | 95.00 | 93.34 | 94.48 | 92.73 | qfq | 6,915,209 | 652,255,859 | 0.21% |
| 2023-08-02 | 94.41 | 95.20 | 93.98 | 94.28 | 92.53 | qfq | 8,114,836 | 766,291,107 | -0.99% |
| 2023-08-01 | 93.80 | 96.38 | 93.13 | 95.22 | 93.46 | qfq | 21,367,158 | 2,032,980,428 | 2.08% |
| 2023-07-31 | 89.26 | 95.60 | 88.88 | 93.28 | 91.55 | qfq | 21,336,839 | 1,985,481,729 | 4.52% |
| 2023-07-28 | 88.10 | 89.50 | 87.50 | 89.25 | 87.60 | qfq | 7,701,350 | 682,105,346 | 1.02% |
| 2023-07-27 | 89.80 | 90.00 | 88.08 | 88.35 | 86.71 | qfq | 8,960,645 | 795,896,665 | -1.75% |
| 2023-07-26 | 90.09 | 90.56 | 89.62 | 89.92 | 88.26 | qfq | 5,305,718 | 477,657,144 | -0.18% |
| 2023-07-25 | 88.85 | 90.18 | 88.84 | 90.08 | 88.41 | qfq | 7,496,187 | 672,544,731 | 2.11% |
| 2023-07-24 | 88.94 | 89.47 | 88.09 | 88.22 | 86.59 | qfq | 5,542,660 | 491,159,693 | -0.90% |
| 2023-07-21 | 90.06 | 90.49 | 88.88 | 89.02 | 87.37 | qfq | 6,962,008 | 623,111,598 | -1.17% |
| 2023-07-20 | 90.80 | 91.95 | 89.88 | 90.07 | 88.40 | qfq | 7,871,690 | 713,954,042 | -0.81% |
| 2023-07-19 | 92.78 | 93.40 | 90.40 | 90.81 | 89.13 | qfq | 9,564,181 | 873,239,920 | -2.12% |
| 2023-07-18 | 92.58 | 93.69 | 92.47 | 92.78 | 91.06 | qfq | 7,101,940 | 661,154,621 | 0.21% |