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
汇川技术300124.SZ
最近收盘价59.122026-07-17
最近交易日2026-07-17
成交量（股）32,048,806
成交额（元）1,913,495,001
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.45 | — | — | — | 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 | 60.18 | 60.80 | 58.57 | 59.12 | 59.12 | qfq | 32,048,806 | 1,913,495,001 | -1.97% |
| 2026-07-16 | 60.84 | 61.52 | 60.11 | 60.31 | 60.31 | qfq | 23,100,036 | 1,403,680,985 | -1.20% |
| 2026-07-15 | 60.72 | 61.66 | 59.88 | 61.04 | 61.04 | qfq | 27,125,518 | 1,650,688,214 | 1.31% |
| 2026-07-14 | 60.71 | 60.95 | 58.85 | 60.25 | 60.25 | qfq | 36,891,851 | 2,205,032,073 | -1.15% |
| 2026-07-13 | 63.00 | 63.01 | 60.86 | 60.95 | 60.95 | qfq | 34,383,374 | 2,114,421,353 | -3.91% |
| 2026-07-10 | 64.48 | 65.90 | 63.35 | 63.43 | 63.43 | qfq | 37,847,704 | 2,441,773,904 | -1.38% |
| 2026-07-09 | 63.20 | 64.47 | 62.26 | 64.32 | 64.32 | qfq | 37,597,628 | 2,384,281,763 | 1.77% |
| 2026-07-08 | 65.50 | 66.04 | 63.15 | 63.20 | 63.20 | qfq | 39,479,263 | 2,523,870,191 | -4.31% |
| 2026-07-07 | 68.00 | 69.79 | 65.73 | 66.05 | 66.05 | qfq | 43,767,199 | 2,948,629,569 | -3.34% |
| 2026-07-06 | 71.70 | 71.94 | 68.20 | 68.33 | 68.33 | qfq | 69,748,638 | 4,839,802,931 | -5.29% |
| 2026-07-03 | 67.50 | 74.63 | 67.40 | 72.15 | 72.15 | qfq | 97,020,245 | 6,938,271,737 | 5.48% |
| 2026-07-02 | 67.47 | 71.79 | 67.31 | 68.40 | 68.40 | qfq | 70,335,781 | 4,911,106,911 | 0.29% |
| 2026-07-01 | 66.40 | 69.38 | 65.74 | 68.20 | 68.20 | qfq | 47,208,045 | 3,209,138,997 | 2.82% |
| 2026-06-30 | 66.53 | 67.28 | 64.39 | 66.33 | 66.33 | qfq | 42,334,935 | 2,797,331,637 | 1.69% |
| 2026-06-29 | 62.98 | 65.97 | 62.01 | 65.23 | 65.23 | qfq | 48,297,832 | 3,074,732,036 | 3.08% |
| 2026-06-26 | 66.40 | 66.75 | 63.13 | 63.28 | 63.28 | qfq | 43,068,790 | 2,769,738,954 | -5.33% |
| 2026-06-25 | 66.66 | 70.32 | 66.42 | 66.84 | 66.84 | qfq | 51,711,185 | 3,529,842,077 | 0.80% |
| 2026-06-24 | 66.64 | 67.49 | 65.74 | 66.31 | 66.31 | qfq | 30,921,533 | 2,057,741,826 | -0.76% |
| 2026-06-23 | 68.30 | 68.80 | 66.57 | 66.82 | 66.82 | qfq | 36,475,062 | 2,462,103,047 | -3.09% |
| 2026-06-22 | 71.25 | 71.40 | 66.83 | 68.95 | 68.95 | qfq | 50,994,123 | 3,499,825,989 | -3.13% |
| 2026-06-18 | 69.58 | 72.36 | 69.25 | 71.18 | 71.18 | qfq | 39,018,773 | 2,763,086,830 | 2.05% |
| 2026-06-17 | 69.35 | 69.81 | 68.18 | 69.75 | 69.75 | qfq | 30,740,616 | 2,115,825,445 | -0.70% |
| 2026-06-16 | 69.30 | 72.21 | 69.02 | 70.24 | 70.24 | qfq | 33,373,825 | 2,359,469,907 | 1.36% |
| 2026-06-15 | 69.00 | 69.77 | 68.01 | 69.30 | 69.30 | qfq | 34,189,360 | 2,362,496,636 | 3.19% |
| 2026-06-12 | 69.50 | 70.66 | 67.16 | 67.16 | 67.16 | qfq | 51,081,997 | 3,505,782,742 | -2.96% |
| 2026-06-11 | 69.62 | 70.50 | 68.64 | 69.21 | 69.21 | qfq | 32,808,126 | 2,281,559,335 | -1.27% |
| 2026-06-10 | 73.50 | 73.71 | 69.51 | 70.10 | 70.10 | qfq | 53,448,683 | 3,804,985,207 | -6.03% |
| 2026-06-09 | 76.33 | 76.75 | 73.75 | 74.60 | 74.60 | qfq | 43,023,375 | 3,216,060,256 | 0.11% |
| 2026-06-08 | 73.00 | 77.28 | 72.72 | 74.52 | 74.52 | qfq | 56,807,385 | 4,264,990,301 | -0.75% |
| 2026-06-05 | 74.48 | 77.63 | 72.14 | 75.08 | 75.08 | qfq | 53,179,528 | 3,978,154,954 | 1.25% |
| 2026-06-04 | 75.60 | 77.46 | 74.03 | 74.15 | 74.15 | qfq | 36,888,111 | 2,788,643,885 | -2.25% |
| 2026-06-03 | 76.24 | 77.83 | 75.30 | 75.86 | 75.36 | qfq | 42,015,149 | 3,214,641,825 | -0.80% |
| 2026-06-02 | 74.96 | 77.74 | 74.88 | 76.47 | 75.97 | qfq | 36,450,362 | 2,788,552,324 | 2.64% |
| 2026-06-01 | 74.00 | 76.44 | 73.00 | 74.50 | 74.01 | qfq | 44,763,655 | 3,353,312,783 | 0.73% |
| 2026-05-29 | 77.15 | 78.25 | 73.40 | 73.96 | 73.47 | qfq | 40,877,285 | 3,075,655,754 | -3.89% |
| 2026-05-28 | 78.00 | 78.10 | 75.28 | 76.95 | 76.44 | qfq | 41,691,030 | 3,189,689,253 | -1.47% |
| 2026-05-27 | 79.85 | 80.43 | 77.79 | 78.10 | 77.59 | qfq | 50,829,218 | 4,018,721,157 | -3.44% |
| 2026-05-26 | 79.35 | 84.05 | 79.22 | 80.88 | 80.35 | qfq | 71,002,696 | 5,800,216,282 | 2.60% |
| 2026-05-25 | 79.40 | 79.86 | 76.90 | 78.83 | 78.31 | qfq | 42,818,663 | 3,361,624,217 | -0.20% |
| 2026-05-22 | 77.87 | 79.36 | 76.30 | 78.99 | 78.47 | qfq | 49,464,279 | 3,871,943,451 | 1.57% |
| 2026-05-21 | 77.00 | 80.75 | 77.00 | 77.77 | 77.26 | qfq | 66,775,630 | 5,285,435,685 | 1.32% |
| 2026-05-20 | 77.16 | 77.58 | 75.69 | 76.76 | 76.25 | qfq | 32,444,528 | 2,486,425,900 | -1.34% |
| 2026-05-19 | 77.60 | 77.88 | 75.90 | 77.80 | 77.29 | qfq | 35,410,068 | 2,733,799,972 | 0.57% |
| 2026-05-18 | 77.42 | 79.30 | 76.62 | 77.36 | 76.85 | qfq | 54,705,518 | 4,246,901,536 | 0.05% |
| 2026-05-15 | 74.49 | 79.88 | 74.49 | 77.32 | 76.81 | qfq | 71,909,609 | 5,585,106,677 | 3.90% |
| 2026-05-14 | 76.46 | 76.55 | 74.40 | 74.42 | 73.93 | qfq | 29,110,776 | 2,194,065,358 | -2.67% |
| 2026-05-13 | 75.37 | 76.77 | 73.78 | 76.46 | 75.96 | qfq | 51,012,149 | 3,824,393,137 | 1.34% |
| 2026-05-12 | 77.48 | 78.08 | 75.25 | 75.45 | 74.95 | qfq | 44,545,655 | 3,385,422,164 | -2.63% |
| 2026-05-11 | 75.50 | 78.24 | 75.20 | 77.49 | 76.98 | qfq | 62,850,959 | 4,857,420,948 | 3.32% |
| 2026-05-08 | 74.67 | 76.21 | 74.53 | 75.00 | 74.51 | qfq | 51,029,083 | 3,836,723,948 | -0.73% |
| 2026-05-07 | 71.90 | 76.19 | 71.77 | 75.55 | 75.05 | qfq | 86,760,287 | 6,499,895,136 | 6.30% |
| 2026-05-06 | 69.98 | 71.55 | 69.01 | 71.07 | 70.60 | qfq | 55,299,119 | 3,915,095,099 | 3.60% |
| 2026-04-30 | 67.67 | 70.41 | 67.42 | 68.60 | 68.15 | qfq | 55,779,743 | 3,846,940,895 | 1.49% |
| 2026-04-29 | 61.99 | 67.67 | 61.80 | 67.59 | 67.14 | qfq | 89,255,041 | 5,844,835,678 | 10.15% |
| 2026-04-28 | 64.00 | 64.00 | 60.13 | 61.36 | 60.96 | qfq | 67,549,640 | 4,143,372,813 | -6.66% |
| 2026-04-27 | 64.11 | 66.55 | 64.02 | 65.74 | 65.31 | qfq | 37,245,232 | 2,447,230,438 | 1.53% |
| 2026-04-24 | 65.02 | 65.29 | 63.63 | 64.75 | 64.32 | qfq | 34,526,435 | 2,218,960,594 | -0.90% |
| 2026-04-23 | 67.00 | 67.19 | 65.28 | 65.34 | 64.91 | qfq | 30,536,683 | 2,014,868,117 | -2.35% |
| 2026-04-22 | 65.86 | 67.12 | 65.32 | 66.91 | 66.47 | qfq | 28,031,176 | 1,863,570,827 | 1.32% |
| 2026-04-21 | 66.66 | 66.94 | 65.10 | 66.04 | 65.61 | qfq | 29,163,226 | 1,916,895,326 | -0.72% |
| 2026-04-20 | 66.00 | 66.97 | 65.61 | 66.52 | 66.08 | qfq | 33,216,049 | 2,206,315,506 | 1.31% |
| 2026-04-17 | 66.71 | 66.72 | 65.51 | 65.66 | 65.23 | qfq | 38,990,739 | 2,568,352,087 | -1.77% |
| 2026-04-16 | 68.33 | 68.68 | 66.66 | 66.84 | 66.40 | qfq | 41,057,955 | 2,760,707,600 | -1.56% |
| 2026-04-15 | 69.59 | 69.90 | 67.80 | 67.90 | 67.45 | qfq | 24,145,625 | 1,662,819,074 | -1.75% |
| 2026-04-14 | 68.13 | 69.47 | 68.11 | 69.11 | 68.65 | qfq | 27,324,025 | 1,884,004,042 | 2.23% |
| 2026-04-13 | 67.55 | 68.08 | 66.78 | 67.60 | 67.15 | qfq | 21,245,692 | 1,432,231,313 | -0.75% |
| 2026-04-10 | 66.72 | 68.59 | 66.72 | 68.11 | 67.66 | qfq | 33,376,092 | 2,265,413,563 | 3.13% |
| 2026-04-09 | 66.77 | 66.88 | 65.87 | 66.04 | 65.61 | qfq | 20,165,815 | 1,336,566,298 | -2.09% |
| 2026-04-08 | 66.02 | 67.45 | 66.01 | 67.45 | 67.01 | qfq | 23,465,172 | 1,565,925,631 | 4.17% |
| 2026-04-07 | 66.18 | 66.25 | 64.55 | 64.75 | 64.32 | qfq | 14,203,867 | 926,330,150 | -1.98% |
| 2026-04-03 | 66.71 | 67.08 | 66.01 | 66.06 | 65.62 | qfq | 9,009,995 | 597,987,824 | -1.21% |
| 2026-04-02 | 68.00 | 68.05 | 66.00 | 66.87 | 66.43 | qfq | 19,342,830 | 1,291,166,654 | -1.98% |
| 2026-04-01 | 68.50 | 68.66 | 67.67 | 68.22 | 67.77 | qfq | 12,598,229 | 858,510,619 | 1.82% |
| 2026-03-31 | 68.15 | 68.88 | 66.95 | 67.00 | 66.56 | qfq | 14,616,997 | 995,079,811 | -0.56% |
| 2026-03-30 | 67.58 | 68.00 | 66.75 | 67.38 | 66.94 | qfq | 12,225,030 | 822,540,355 | -1.69% |
| 2026-03-27 | 66.95 | 68.72 | 66.60 | 68.54 | 68.09 | qfq | 17,131,942 | 1,162,283,633 | 1.51% |
| 2026-03-26 | 68.00 | 68.60 | 67.32 | 67.52 | 67.08 | qfq | 14,242,200 | 966,965,938 | -0.72% |
| 2026-03-25 | 66.59 | 68.12 | 66.12 | 68.01 | 67.56 | qfq | 19,383,056 | 1,303,543,510 | 2.89% |
| 2026-03-24 | 67.03 | 67.10 | 65.00 | 66.10 | 65.66 | qfq | 16,902,069 | 1,112,144,783 | 1.18% |
| 2026-03-23 | 68.01 | 68.26 | 65.00 | 65.33 | 64.90 | qfq | 30,592,306 | 2,031,251,972 | -4.97% |
| 2026-03-20 | 69.09 | 69.64 | 67.75 | 68.75 | 68.30 | qfq | 25,787,179 | 1,772,772,693 | -0.69% |
| 2026-03-19 | 69.29 | 69.98 | 69.12 | 69.23 | 68.77 | qfq | 21,680,122 | 1,508,186,505 | -1.10% |
| 2026-03-18 | 71.17 | 71.48 | 69.19 | 70.00 | 69.54 | qfq | 28,090,713 | 1,964,194,587 | -1.69% |
| 2026-03-17 | 71.93 | 72.48 | 70.82 | 71.20 | 70.73 | qfq | 27,742,320 | 1,991,762,146 | -0.84% |
| 2026-03-16 | 71.50 | 71.90 | 70.40 | 71.80 | 71.33 | qfq | 33,359,501 | 2,374,681,156 | -1.36% |
| 2026-03-13 | 70.98 | 72.79 | 70.64 | 72.79 | 72.31 | qfq | 41,172,759 | 2,954,204,555 | 2.29% |
| 2026-03-12 | 71.07 | 71.30 | 69.80 | 71.16 | 70.69 | qfq | 25,919,885 | 1,831,239,241 | 0.01% |
| 2026-03-11 | 71.04 | 71.85 | 70.95 | 71.15 | 70.68 | qfq | 23,086,659 | 1,646,762,606 | 0.15% |
| 2026-03-10 | 70.92 | 71.62 | 70.76 | 71.04 | 70.57 | qfq | 25,092,481 | 1,785,056,000 | 0.35% |
| 2026-03-09 | 70.89 | 71.37 | 69.96 | 70.79 | 70.32 | qfq | 29,902,602 | 2,111,492,191 | -0.95% |
| 2026-03-06 | 70.28 | 71.98 | 70.01 | 71.47 | 71.00 | qfq | 26,929,956 | 1,925,755,822 | 1.53% |
| 2026-03-05 | 71.40 | 71.69 | 69.77 | 70.39 | 69.93 | qfq | 37,573,407 | 2,651,151,577 | 3.53% |
| 2026-03-04 | 68.23 | 69.02 | 67.62 | 67.99 | 67.54 | qfq | 25,631,512 | 1,749,215,040 | -1.48% |
| 2026-03-03 | 71.30 | 71.83 | 69.01 | 69.01 | 68.56 | qfq | 33,314,652 | 2,338,029,560 | -3.32% |
| 2026-03-02 | 71.75 | 72.42 | 70.91 | 71.38 | 70.91 | qfq | 28,449,813 | 2,036,126,605 | -2.11% |
| 2026-02-27 | 73.53 | 73.87 | 72.82 | 72.92 | 72.44 | qfq | 27,114,840 | 1,986,493,230 | -1.19% |
| 2026-02-26 | 73.94 | 74.08 | 73.38 | 73.80 | 73.31 | qfq | 20,891,294 | 1,538,805,083 | -0.54% |
| 2026-02-25 | 74.28 | 74.44 | 73.42 | 74.20 | 73.71 | qfq | 26,944,457 | 1,991,936,381 | -0.20% |
| 2026-02-24 | 77.03 | 77.11 | 74.33 | 74.35 | 73.86 | qfq | 34,527,546 | 2,599,183,192 | -1.03% |
| 2026-02-13 | 75.50 | 75.67 | 74.92 | 75.12 | 74.63 | qfq | 18,142,712 | 1,365,718,802 | -0.90% |
| 2026-02-12 | 75.35 | 75.88 | 74.90 | 75.80 | 75.30 | qfq | 20,098,358 | 1,517,128,957 | 0.46% |
| 2026-02-11 | 78.00 | 78.00 | 75.38 | 75.45 | 74.95 | qfq | 34,577,466 | 2,631,589,512 | -3.73% |
| 2026-02-10 | 76.80 | 78.59 | 76.53 | 78.37 | 77.85 | qfq | 32,353,062 | 2,522,978,404 | 1.98% |
| 2026-02-09 | 75.36 | 77.33 | 75.35 | 76.85 | 76.34 | qfq | 29,069,562 | 2,227,261,249 | 2.95% |
| 2026-02-06 | 73.84 | 75.28 | 73.39 | 74.65 | 74.16 | qfq | 21,436,335 | 1,602,155,368 | 0.16% |
| 2026-02-05 | 75.58 | 75.66 | 73.75 | 74.53 | 74.04 | qfq | 22,730,129 | 1,692,550,263 | -1.38% |
| 2026-02-04 | 75.29 | 75.78 | 74.30 | 75.57 | 75.07 | qfq | 21,888,029 | 1,639,991,239 | 0.19% |
| 2026-02-03 | 75.51 | 75.68 | 74.22 | 75.43 | 74.93 | qfq | 26,741,185 | 2,004,764,371 | 0.52% |
| 2026-02-02 | 74.52 | 77.00 | 74.45 | 75.04 | 74.55 | qfq | 33,400,621 | 2,533,832,657 | 0.55% |
| 2026-01-30 | 75.68 | 76.08 | 73.21 | 74.63 | 74.14 | qfq | 33,638,913 | 2,513,771,905 | -1.63% |
| 2026-01-29 | 76.44 | 77.03 | 75.68 | 75.87 | 75.37 | qfq | 30,604,601 | 2,332,399,016 | -0.71% |
| 2026-01-28 | 78.00 | 78.27 | 75.85 | 76.41 | 75.91 | qfq | 44,735,187 | 3,425,505,532 | -2.59% |
| 2026-01-27 | 77.01 | 79.70 | 76.75 | 78.44 | 77.92 | qfq | 34,792,755 | 2,727,579,876 | 1.61% |
| 2026-01-26 | 79.50 | 80.45 | 77.20 | 77.20 | 76.69 | qfq | 41,862,977 | 3,285,479,694 | -2.75% |
| 2026-01-23 | 79.35 | 80.99 | 79.19 | 79.38 | 78.86 | qfq | 39,627,813 | 3,172,720,554 | 0.33% |
| 2026-01-22 | 80.60 | 82.59 | 79.03 | 79.12 | 78.60 | qfq | 36,242,230 | 2,912,489,093 | -1.20% |
| 2026-01-21 | 79.15 | 81.50 | 79.09 | 80.08 | 79.55 | qfq | 37,606,145 | 3,027,929,219 | 0.88% |
| 2026-01-20 | 80.01 | 81.18 | 78.80 | 79.38 | 78.86 | qfq | 34,100,363 | 2,715,370,912 | -1.11% |
| 2026-01-19 | 80.85 | 81.55 | 79.91 | 80.27 | 79.74 | qfq | 32,116,704 | 2,590,094,834 | -0.72% |
| 2026-01-16 | 81.17 | 82.15 | 80.51 | 80.85 | 80.32 | qfq | 46,966,213 | 3,811,773,912 | 0.01% |
| 2026-01-15 | 77.89 | 81.48 | 77.71 | 80.84 | 80.31 | qfq | 60,928,418 | 4,884,015,065 | 3.71% |
| 2026-01-14 | 78.61 | 81.36 | 77.01 | 77.95 | 77.44 | qfq | 55,663,669 | 4,412,696,714 | -0.49% |
| 2026-01-13 | 80.82 | 80.82 | 78.28 | 78.33 | 77.81 | qfq | 43,820,035 | 3,475,626,379 | -3.12% |
| 2026-01-12 | 79.14 | 81.17 | 78.60 | 80.85 | 80.32 | qfq | 52,437,918 | 4,202,020,998 | 3.26% |
| 2026-01-09 | 77.46 | 78.98 | 77.31 | 78.30 | 77.78 | qfq | 33,085,061 | 2,588,086,325 | 0.93% |
| 2026-01-08 | 78.40 | 79.00 | 77.26 | 77.58 | 77.07 | qfq | 30,648,932 | 2,391,344,897 | -0.58% |
| 2026-01-07 | 78.30 | 79.02 | 77.50 | 78.03 | 77.52 | qfq | 31,086,741 | 2,429,124,530 | -0.57% |
| 2026-01-06 | 78.69 | 78.80 | 77.50 | 78.48 | 77.96 | qfq | 37,666,107 | 2,943,895,896 | 0.17% |
| 2026-01-05 | 75.56 | 79.30 | 75.10 | 78.35 | 77.83 | qfq | 56,452,942 | 4,375,109,219 | 4.01% |
| 2025-12-31 | 76.49 | 76.49 | 75.01 | 75.33 | 74.83 | qfq | 35,321,955 | 2,670,667,788 | -1.50% |
| 2025-12-30 | 73.05 | 76.69 | 73.00 | 76.48 | 75.98 | qfq | 52,697,764 | 3,961,565,291 | 4.13% |
| 2025-12-29 | 73.45 | 74.11 | 73.08 | 73.45 | 72.97 | qfq | 23,694,773 | 1,743,194,205 | 0.20% |
| 2025-12-26 | 73.68 | 73.75 | 72.68 | 73.30 | 72.82 | qfq | 21,201,965 | 1,553,193,297 | -0.50% |
| 2025-12-25 | 72.50 | 73.87 | 72.50 | 73.67 | 73.18 | qfq | 25,891,715 | 1,902,032,253 | 1.81% |
| 2025-12-24 | 72.40 | 72.65 | 71.73 | 72.36 | 71.88 | qfq | 19,282,107 | 1,393,325,919 | -0.15% |
| 2025-12-23 | 72.85 | 73.49 | 72.32 | 72.47 | 71.99 | qfq | 19,302,070 | 1,406,454,999 | -0.34% |
| 2025-12-22 | 71.83 | 73.15 | 71.71 | 72.72 | 72.24 | qfq | 24,474,682 | 1,779,994,496 | 1.64% |
| 2025-12-19 | 71.63 | 72.34 | 71.50 | 71.55 | 71.08 | qfq | 14,147,913 | 1,016,535,627 | 0.36% |
| 2025-12-18 | 71.49 | 72.59 | 71.29 | 71.29 | 70.82 | qfq | 17,806,082 | 1,279,643,804 | -0.78% |
| 2025-12-17 | 70.56 | 71.89 | 69.98 | 71.85 | 71.38 | qfq | 22,818,097 | 1,616,805,729 | 1.84% |
| 2025-12-16 | 71.76 | 71.94 | 70.41 | 70.55 | 70.09 | qfq | 17,824,088 | 1,262,424,310 | -1.69% |
| 2025-12-15 | 73.20 | 73.60 | 71.69 | 71.76 | 71.29 | qfq | 22,040,439 | 1,597,154,156 | -2.90% |
| 2025-12-12 | 73.50 | 74.08 | 72.83 | 73.90 | 73.41 | qfq | 25,949,394 | 1,908,210,290 | 0.23% |
| 2025-12-11 | 74.74 | 75.48 | 73.73 | 73.73 | 73.24 | qfq | 27,253,340 | 2,028,125,380 | -1.29% |
| 2025-12-10 | 72.46 | 74.80 | 72.35 | 74.69 | 74.20 | qfq | 39,061,761 | 2,891,711,711 | 3.09% |
| 2025-12-09 | 74.00 | 74.00 | 72.31 | 72.45 | 71.97 | qfq | 26,723,558 | 1,950,173,543 | -2.15% |
| 2025-12-08 | 73.44 | 74.38 | 72.80 | 74.04 | 73.55 | qfq | 33,409,395 | 2,457,042,795 | 1.20% |
| 2025-12-05 | 72.27 | 73.17 | 71.75 | 73.16 | 72.68 | qfq | 26,187,268 | 1,898,049,549 | 0.70% |
| 2025-12-04 | 71.24 | 73.33 | 71.24 | 72.65 | 72.17 | qfq | 43,772,692 | 3,167,868,020 | 3.39% |
| 2025-12-03 | 71.03 | 71.60 | 70.07 | 70.27 | 69.81 | qfq | 17,521,898 | 1,237,159,814 | -1.13% |
| 2025-12-02 | 71.78 | 71.81 | 71.01 | 71.07 | 70.60 | qfq | 21,215,125 | 1,513,207,319 | -1.28% |
| 2025-12-01 | 70.93 | 71.99 | 70.36 | 71.99 | 71.52 | qfq | 28,913,893 | 2,061,816,139 | 1.88% |
| 2025-11-28 | 70.37 | 70.88 | 69.90 | 70.66 | 70.19 | qfq | 18,555,964 | 1,308,667,672 | 0.77% |
| 2025-11-27 | 70.48 | 71.42 | 70.09 | 70.12 | 69.66 | qfq | 19,993,906 | 1,414,840,249 | -0.26% |
| 2025-11-26 | 69.86 | 70.85 | 69.41 | 70.30 | 69.84 | qfq | 22,634,628 | 1,593,335,840 | 0.70% |
| 2025-11-25 | 70.50 | 71.07 | 69.81 | 69.81 | 69.35 | qfq | 24,351,814 | 1,715,224,588 | 0.00% |
| 2025-11-24 | 70.00 | 70.45 | 68.90 | 69.81 | 69.35 | qfq | 26,512,625 | 1,847,718,001 | 0.30% |
| 2025-11-21 | 69.41 | 70.79 | 68.25 | 69.60 | 69.14 | qfq | 30,888,590 | 2,148,634,786 | -0.56% |
| 2025-11-20 | 71.18 | 71.48 | 69.95 | 69.99 | 69.53 | qfq | 17,625,500 | 1,243,986,434 | -1.42% |
| 2025-11-19 | 71.59 | 71.87 | 70.82 | 71.00 | 70.53 | qfq | 18,859,671 | 1,343,059,263 | -0.71% |
| 2025-11-18 | 71.49 | 71.85 | 71.10 | 71.51 | 71.04 | qfq | 18,330,184 | 1,311,024,087 | 0.01% |
| 2025-11-17 | 71.09 | 71.68 | 70.80 | 71.50 | 71.03 | qfq | 21,380,232 | 1,524,198,722 | 0.58% |
| 2025-11-14 | 72.30 | 72.50 | 71.09 | 71.09 | 70.62 | qfq | 19,191,446 | 1,376,888,124 | -1.81% |
| 2025-11-13 | 71.50 | 72.74 | 71.45 | 72.40 | 71.92 | qfq | 20,205,115 | 1,458,424,901 | 1.26% |
| 2025-11-12 | 72.04 | 72.58 | 71.22 | 71.50 | 71.03 | qfq | 21,938,641 | 1,576,227,691 | -0.87% |
| 2025-11-11 | 73.24 | 73.99 | 72.04 | 72.13 | 71.65 | qfq | 17,822,929 | 1,296,089,776 | -0.93% |
| 2025-11-10 | 73.68 | 74.24 | 72.33 | 72.81 | 72.33 | qfq | 21,414,596 | 1,559,021,475 | -1.05% |
| 2025-11-07 | 74.30 | 74.30 | 73.25 | 73.58 | 73.10 | qfq | 18,651,861 | 1,375,376,218 | -1.23% |
| 2025-11-06 | 73.19 | 74.75 | 73.01 | 74.50 | 74.01 | qfq | 26,153,059 | 1,938,891,109 | 1.92% |
| 2025-11-05 | 72.29 | 73.42 | 71.90 | 73.10 | 72.62 | qfq | 25,581,097 | 1,860,131,079 | 0.01% |
| 2025-11-04 | 74.49 | 74.70 | 72.52 | 73.09 | 72.61 | qfq | 33,199,276 | 2,434,118,609 | -2.35% |
| 2025-11-03 | 77.38 | 77.38 | 73.83 | 74.85 | 74.36 | qfq | 40,999,409 | 3,074,226,705 | -2.80% |
| 2025-10-31 | 77.05 | 79.60 | 76.95 | 77.01 | 76.50 | qfq | 38,351,425 | 2,988,947,919 | 0.01% |
| 2025-10-30 | 79.00 | 79.45 | 77.00 | 77.00 | 76.49 | qfq | 40,985,319 | 3,201,637,944 | -2.57% |
| 2025-10-29 | 77.38 | 79.03 | 77.31 | 79.03 | 78.51 | qfq | 34,195,781 | 2,680,201,580 | 2.22% |
| 2025-10-28 | 78.00 | 78.79 | 77.20 | 77.31 | 76.80 | qfq | 40,693,023 | 3,169,118,271 | -1.23% |
| 2025-10-27 | 79.07 | 79.73 | 77.32 | 78.27 | 77.75 | qfq | 46,717,471 | 3,658,186,977 | -0.14% |
| 2025-10-24 | 77.00 | 78.70 | 76.00 | 78.38 | 77.86 | qfq | 49,653,436 | 3,856,061,472 | -1.10% |
| 2025-10-23 | 78.70 | 79.55 | 77.40 | 79.25 | 78.73 | qfq | 26,004,215 | 2,036,442,883 | 0.00% |
| 2025-10-22 | 79.00 | 81.66 | 78.30 | 79.25 | 78.73 | qfq | 37,707,571 | 3,011,616,742 | -0.21% |
| 2025-10-21 | 78.65 | 79.96 | 77.94 | 79.42 | 78.90 | qfq | 25,508,265 | 2,018,045,946 | 1.12% |
| 2025-10-20 | 78.42 | 79.72 | 77.86 | 78.54 | 78.02 | qfq | 30,414,354 | 2,394,767,605 | 1.22% |
| 2025-10-17 | 80.79 | 80.88 | 77.47 | 77.59 | 77.08 | qfq | 37,476,879 | 2,946,924,677 | -3.95% |
| 2025-10-16 | 80.60 | 82.31 | 79.96 | 80.78 | 80.25 | qfq | 33,130,970 | 2,683,825,166 | 0.09% |
| 2025-10-15 | 79.05 | 81.19 | 78.18 | 80.71 | 80.18 | qfq | 39,855,602 | 3,180,512,748 | 1.97% |
| 2025-10-14 | 82.50 | 83.47 | 78.90 | 79.15 | 78.63 | qfq | 50,776,457 | 4,099,520,150 | -2.90% |
| 2025-10-13 | 80.35 | 82.57 | 79.80 | 81.51 | 80.97 | qfq | 65,899,659 | 5,345,485,598 | -3.34% |
| 2025-10-10 | 89.60 | 89.86 | 83.75 | 84.33 | 83.77 | qfq | 74,627,293 | 6,470,735,714 | -5.15% |
| 2025-10-09 | 84.80 | 91.00 | 84.09 | 88.91 | 88.32 | qfq | 90,692,610 | 8,046,021,817 | 6.07% |
| 2025-09-30 | 83.05 | 84.41 | 82.50 | 83.82 | 83.27 | qfq | 41,083,395 | 3,424,323,310 | 0.50% |
| 2025-09-29 | 82.01 | 83.50 | 80.57 | 83.40 | 82.85 | qfq | 50,374,190 | 4,142,002,104 | 2.28% |
| 2025-09-26 | 85.66 | 85.85 | 81.45 | 81.54 | 81.00 | qfq | 62,568,312 | 5,217,079,242 | -5.09% |
| 2025-09-25 | 87.00 | 89.65 | 85.10 | 85.91 | 85.34 | qfq | 67,915,345 | 5,889,049,315 | -0.49% |
| 2025-09-24 | 82.62 | 87.40 | 82.10 | 86.33 | 85.76 | qfq | 72,255,443 | 6,171,964,324 | 4.52% |
| 2025-09-23 | 81.80 | 83.94 | 80.75 | 82.60 | 82.06 | qfq | 60,281,548 | 4,962,073,798 | 0.99% |
| 2025-09-22 | 81.70 | 82.38 | 81.01 | 81.79 | 81.25 | qfq | 43,989,954 | 3,589,945,793 | 0.11% |
| 2025-09-19 | 82.70 | 84.00 | 81.60 | 81.70 | 81.16 | qfq | 55,966,471 | 4,617,522,588 | -1.09% |
| 2025-09-18 | 83.66 | 87.48 | 81.31 | 82.60 | 82.06 | qfq | 95,878,720 | 8,126,045,080 | -1.73% |
| 2025-09-17 | 83.50 | 84.44 | 82.48 | 84.05 | 83.50 | qfq | 59,642,904 | 4,971,882,112 | 0.67% |
| 2025-09-16 | 79.96 | 85.55 | 79.51 | 83.49 | 82.94 | qfq | 80,653,268 | 6,648,768,164 | 4.17% |
| 2025-09-15 | 79.60 | 82.17 | 79.35 | 80.15 | 79.62 | qfq | 52,252,590 | 4,215,152,024 | 0.59% |
| 2025-09-12 | 81.34 | 82.21 | 79.49 | 79.68 | 79.16 | qfq | 59,231,566 | 4,777,023,018 | -1.26% |
| 2025-09-11 | 79.00 | 81.12 | 77.89 | 80.70 | 80.17 | qfq | 57,681,453 | 4,604,488,185 | 1.48% |
| 2025-09-10 | 78.88 | 80.43 | 77.22 | 79.52 | 79.00 | qfq | 61,923,978 | 4,884,070,371 | 0.81% |
| 2025-09-09 | 80.51 | 80.90 | 78.46 | 78.88 | 78.36 | qfq | 78,543,453 | 6,246,318,746 | -3.82% |
| 2025-09-08 | 73.51 | 85.45 | 73.50 | 82.01 | 81.47 | qfq | 120,246,594 | 9,549,995,979 | 11.81% |
| 2025-09-05 | 71.43 | 73.40 | 70.81 | 73.35 | 72.87 | qfq | 37,514,366 | 2,713,637,774 | 2.70% |
| 2025-09-04 | 72.91 | 73.73 | 69.89 | 71.42 | 70.95 | qfq | 58,669,491 | 4,192,830,760 | -2.26% |
| 2025-09-03 | 75.05 | 75.40 | 72.47 | 73.07 | 72.59 | qfq | 51,692,915 | 3,813,766,607 | -2.44% |
| 2025-09-02 | 75.88 | 76.09 | 73.03 | 74.90 | 74.41 | qfq | 62,594,298 | 4,669,047,568 | -1.32% |
| 2025-09-01 | 75.03 | 77.68 | 74.53 | 75.90 | 75.40 | qfq | 53,828,951 | 4,075,358,331 | 1.16% |
| 2025-08-29 | 75.00 | 76.28 | 72.64 | 75.03 | 74.54 | qfq | 64,787,442 | 4,838,605,469 | 1.69% |
| 2025-08-28 | 72.08 | 73.80 | 71.51 | 73.78 | 73.29 | qfq | 66,476,847 | 4,840,566,610 | 2.26% |
| 2025-08-27 | 71.50 | 76.36 | 71.50 | 72.15 | 71.67 | qfq | 80,611,649 | 5,949,145,714 | 1.33% |
| 2025-08-26 | 72.00 | 72.76 | 71.00 | 71.20 | 70.73 | qfq | 47,006,203 | 3,371,381,576 | -0.90% |
| 2025-08-25 | 71.00 | 72.08 | 70.06 | 71.85 | 71.38 | qfq | 59,724,275 | 4,243,464,102 | 3.08% |
| 2025-08-22 | 68.00 | 69.70 | 67.80 | 69.70 | 69.24 | qfq | 45,825,809 | 3,162,456,833 | 2.05% |
| 2025-08-21 | 69.20 | 69.99 | 68.06 | 68.30 | 67.85 | qfq | 39,829,770 | 2,741,815,553 | -0.84% |
| 2025-08-20 | 67.84 | 68.90 | 67.07 | 68.88 | 68.43 | qfq | 39,058,766 | 2,651,808,121 | 1.15% |
| 2025-08-19 | 67.70 | 69.44 | 66.76 | 68.10 | 67.65 | qfq | 49,919,346 | 3,395,709,169 | 0.44% |
| 2025-08-18 | 67.59 | 68.48 | 66.81 | 67.80 | 67.35 | qfq | 49,020,179 | 3,314,447,449 | 0.68% |
| 2025-08-15 | 66.19 | 67.60 | 66.19 | 67.34 | 66.90 | qfq | 38,698,533 | 2,597,862,363 | 1.20% |
| 2025-08-14 | 66.23 | 67.26 | 65.67 | 66.54 | 66.10 | qfq | 48,356,925 | 3,221,291,668 | 0.79% |
| 2025-08-13 | 65.26 | 66.23 | 65.02 | 66.02 | 65.59 | qfq | 29,069,989 | 1,912,536,610 | 0.95% |
| 2025-08-12 | 65.53 | 65.67 | 64.88 | 65.40 | 64.97 | qfq | 16,696,211 | 1,088,617,692 | -0.15% |
| 2025-08-11 | 64.52 | 66.08 | 64.52 | 65.50 | 65.07 | qfq | 22,362,493 | 1,463,119,740 | 1.53% |
| 2025-08-08 | 65.73 | 66.18 | 64.48 | 64.51 | 64.09 | qfq | 20,944,691 | 1,361,316,132 | -1.51% |
| 2025-08-07 | 66.00 | 66.03 | 64.90 | 65.50 | 65.07 | qfq | 23,395,658 | 1,530,126,856 | -0.55% |
| 2025-08-06 | 65.00 | 66.50 | 64.76 | 65.86 | 65.43 | qfq | 39,867,215 | 2,623,364,612 | 1.62% |
| 2025-08-05 | 64.79 | 65.16 | 64.50 | 64.81 | 64.38 | qfq | 19,202,542 | 1,244,276,979 | 0.39% |
| 2025-08-04 | 63.32 | 64.95 | 63.18 | 64.56 | 64.13 | qfq | 27,078,944 | 1,744,177,106 | 1.81% |
| 2025-08-01 | 63.48 | 64.44 | 62.88 | 63.41 | 62.99 | qfq | 21,255,075 | 1,351,554,866 | 0.03% |
| 2025-07-31 | 64.10 | 65.15 | 63.28 | 63.39 | 62.97 | qfq | 29,518,456 | 1,897,295,988 | -1.20% |
| 2025-07-30 | 64.99 | 65.48 | 63.91 | 64.16 | 63.74 | qfq | 22,625,375 | 1,461,818,782 | -1.40% |
| 2025-07-29 | 65.20 | 65.35 | 64.37 | 65.07 | 64.64 | qfq | 23,298,484 | 1,508,798,407 | -0.50% |
| 2025-07-28 | 65.90 | 66.49 | 65.20 | 65.40 | 64.97 | qfq | 20,655,307 | 1,357,267,003 | -0.02% |
| 2025-07-25 | 65.81 | 65.95 | 64.90 | 65.41 | 64.98 | qfq | 23,577,703 | 1,540,227,368 | -1.04% |
| 2025-07-24 | 65.02 | 66.35 | 64.87 | 66.10 | 65.66 | qfq | 33,732,095 | 2,222,366,269 | 2.07% |
| 2025-07-23 | 64.71 | 65.50 | 64.56 | 64.76 | 64.33 | qfq | 24,042,396 | 1,562,693,122 | 0.06% |
| 2025-07-22 | 65.17 | 65.17 | 64.37 | 64.72 | 64.29 | qfq | 23,047,285 | 1,490,211,068 | -0.77% |
| 2025-07-21 | 65.59 | 66.35 | 64.58 | 65.22 | 64.79 | qfq | 33,126,861 | 2,161,595,716 | 0.05% |
| 2025-07-18 | 65.48 | 66.20 | 64.98 | 65.19 | 64.76 | qfq | 22,215,050 | 1,452,665,324 | 0.09% |
| 2025-07-17 | 64.55 | 65.22 | 64.06 | 65.13 | 64.70 | qfq | 22,722,513 | 1,471,107,056 | 0.95% |
| 2025-07-16 | 64.27 | 65.30 | 64.00 | 64.52 | 64.10 | qfq | 21,516,059 | 1,391,603,525 | 0.58% |
| 2025-07-15 | 64.45 | 64.80 | 63.70 | 64.15 | 63.73 | qfq | 18,452,083 | 1,184,764,718 | -0.36% |
| 2025-07-14 | 64.30 | 64.99 | 63.73 | 64.38 | 63.96 | qfq | 20,587,453 | 1,327,954,235 | 0.59% |
| 2025-07-11 | 62.80 | 64.71 | 62.56 | 64.00 | 63.58 | qfq | 28,627,311 | 1,825,683,599 | 2.30% |
| 2025-07-10 | 62.49 | 62.95 | 62.19 | 62.56 | 62.15 | qfq | 12,257,946 | 766,362,101 | -0.13% |
| 2025-07-09 | 63.35 | 64.16 | 62.55 | 62.64 | 62.23 | qfq | 19,192,005 | 1,214,857,084 | -0.62% |
| 2025-07-08 | 62.37 | 63.37 | 62.28 | 63.03 | 62.61 | qfq | 20,468,022 | 1,289,232,166 | 1.14% |
| 2025-07-07 | 63.83 | 64.09 | 62.22 | 62.32 | 61.91 | qfq | 22,882,675 | 1,435,159,014 | -2.79% |
| 2025-07-04 | 64.60 | 64.85 | 63.80 | 64.11 | 63.69 | qfq | 16,202,219 | 1,040,348,571 | -0.99% |
| 2025-07-03 | 64.40 | 65.15 | 64.12 | 64.75 | 64.32 | qfq | 17,789,884 | 1,149,349,642 | 0.51% |
| 2025-07-02 | 64.30 | 65.19 | 64.21 | 64.42 | 64.00 | qfq | 22,094,525 | 1,427,812,144 | 0.31% |
| 2025-07-01 | 64.50 | 64.57 | 63.81 | 64.22 | 63.80 | qfq | 13,758,170 | 882,152,811 | -0.54% |
| 2025-06-30 | 64.00 | 64.91 | 63.80 | 64.57 | 64.14 | qfq | 20,002,162 | 1,289,523,879 | 1.18% |
| 2025-06-27 | 65.56 | 65.56 | 63.80 | 63.82 | 63.40 | qfq | 24,632,592 | 1,582,398,133 | -0.70% |
| 2025-06-26 | 65.00 | 65.31 | 64.27 | 64.27 | 63.85 | qfq | 20,915,730 | 1,354,696,184 | -1.05% |
| 2025-06-25 | 64.00 | 65.00 | 63.66 | 64.95 | 64.52 | qfq | 22,315,480 | 1,437,337,139 | 1.39% |
| 2025-06-24 | 62.23 | 64.10 | 62.23 | 64.06 | 63.64 | qfq | 26,026,162 | 1,654,407,547 | 3.41% |
| 2025-06-23 | 61.50 | 62.16 | 61.44 | 61.95 | 61.54 | qfq | 10,821,003 | 669,387,616 | 0.16% |
| 2025-06-20 | 61.86 | 62.45 | 61.56 | 61.85 | 61.44 | qfq | 10,840,882 | 671,233,617 | -0.16% |
| 2025-06-19 | 62.28 | 63.09 | 61.93 | 61.95 | 61.54 | qfq | 14,416,913 | 901,430,994 | -0.80% |
| 2025-06-18 | 62.05 | 62.64 | 61.98 | 62.45 | 62.04 | qfq | 9,723,983 | 606,264,436 | 0.42% |
| 2025-06-17 | 62.78 | 63.11 | 62.05 | 62.19 | 61.78 | qfq | 13,734,993 | 856,582,907 | -0.88% |
| 2025-06-16 | 63.78 | 63.78 | 62.51 | 62.74 | 62.33 | qfq | 20,201,804 | 1,270,090,478 | -1.65% |
| 2025-06-13 | 63.85 | 65.28 | 63.60 | 63.79 | 63.37 | qfq | 37,958,612 | 2,435,313,797 | 0.14% |
| 2025-06-12 | 63.50 | 64.20 | 63.03 | 63.70 | 63.28 | qfq | 14,807,259 | 943,298,934 | 0.02% |
| 2025-06-11 | 63.00 | 63.97 | 62.99 | 63.69 | 63.27 | qfq | 14,278,044 | 909,096,858 | 0.84% |
| 2025-06-10 | 64.17 | 64.18 | 62.65 | 63.16 | 62.74 | qfq | 18,029,852 | 1,141,956,856 | -1.39% |
| 2025-06-09 | 64.12 | 64.62 | 63.71 | 64.05 | 63.63 | qfq | 17,970,475 | 1,152,382,492 | -0.09% |
| 2025-06-06 | 64.95 | 64.98 | 63.75 | 64.11 | 63.69 | qfq | 13,819,075 | 886,899,095 | -1.64% |
| 2025-06-05 | 65.03 | 65.37 | 64.39 | 65.18 | 64.34 | qfq | 20,884,615 | 1,356,899,878 | 0.48% |
| 2025-06-04 | 64.84 | 65.27 | 64.58 | 64.87 | 64.04 | qfq | 10,737,489 | 697,436,424 | 0.05% |
| 2025-06-03 | 65.69 | 66.18 | 64.80 | 64.84 | 64.01 | qfq | 14,917,292 | 972,920,596 | -1.43% |
| 2025-05-30 | 66.70 | 67.26 | 65.77 | 65.78 | 64.94 | qfq | 11,894,990 | 786,771,196 | -1.94% |
| 2025-05-29 | 66.05 | 67.71 | 65.71 | 67.08 | 66.22 | qfq | 17,717,340 | 1,187,186,585 | 1.93% |
| 2025-05-28 | 65.77 | 66.38 | 65.34 | 65.81 | 64.97 | qfq | 9,699,829 | 638,913,445 | 0.06% |
| 2025-05-27 | 66.50 | 66.91 | 65.51 | 65.77 | 64.93 | qfq | 10,985,587 | 723,765,520 | -1.32% |
| 2025-05-26 | 66.50 | 67.22 | 66.21 | 66.65 | 65.79 | qfq | 9,433,191 | 629,584,401 | 0.23% |
| 2025-05-23 | 66.94 | 67.87 | 66.50 | 66.50 | 65.65 | qfq | 12,845,626 | 863,674,777 | -1.09% |
| 2025-05-22 | 68.11 | 68.60 | 67.02 | 67.23 | 66.37 | qfq | 12,329,447 | 833,360,618 | -2.24% |
| 2025-05-21 | 68.49 | 69.10 | 67.90 | 68.77 | 67.89 | qfq | 11,647,024 | 797,786,013 | 0.35% |
| 2025-05-20 | 68.30 | 69.26 | 67.92 | 68.53 | 67.65 | qfq | 11,119,983 | 764,104,527 | 0.34% |
| 2025-05-19 | 68.50 | 68.82 | 67.79 | 68.30 | 67.42 | qfq | 13,002,562 | 888,746,731 | -0.51% |
| 2025-05-16 | 68.04 | 69.72 | 68.04 | 68.65 | 67.77 | qfq | 12,636,762 | 871,102,750 | 0.23% |
| 2025-05-15 | 69.79 | 70.08 | 68.41 | 68.49 | 67.61 | qfq | 14,170,432 | 978,157,694 | -1.88% |
| 2025-05-14 | 69.01 | 70.66 | 68.88 | 69.80 | 68.90 | qfq | 18,902,829 | 1,320,466,597 | 0.75% |
| 2025-05-13 | 71.04 | 71.06 | 68.90 | 69.28 | 68.39 | qfq | 21,298,523 | 1,482,350,876 | -1.58% |
| 2025-05-12 | 69.78 | 70.65 | 69.52 | 70.39 | 69.49 | qfq | 21,698,031 | 1,523,305,583 | 1.32% |
| 2025-05-09 | 70.37 | 70.53 | 69.25 | 69.47 | 68.58 | qfq | 21,149,917 | 1,472,153,001 | -1.61% |
| 2025-05-08 | 70.30 | 71.19 | 70.00 | 70.61 | 69.70 | qfq | 18,932,179 | 1,338,742,296 | 0.18% |
| 2025-05-07 | 72.32 | 72.68 | 69.79 | 70.48 | 69.58 | qfq | 27,703,590 | 1,959,712,826 | -1.82% |
| 2025-05-06 | 72.30 | 72.32 | 70.50 | 71.79 | 70.87 | qfq | 28,713,478 | 2,051,701,324 | 0.28% |
| 2025-04-30 | 68.20 | 71.89 | 67.40 | 71.59 | 70.67 | qfq | 43,418,207 | 3,042,782,666 | 6.66% |
| 2025-04-29 | 65.99 | 68.21 | 65.98 | 67.12 | 66.26 | qfq | 30,502,190 | 2,047,475,920 | 4.21% |
| 2025-04-28 | 64.91 | 65.63 | 64.12 | 64.41 | 63.58 | qfq | 12,383,254 | 800,437,330 | -0.77% |
| 2025-04-25 | 64.30 | 65.27 | 63.72 | 64.91 | 64.08 | qfq | 15,539,063 | 1,003,916,149 | 1.07% |
| 2025-04-24 | 64.40 | 65.47 | 63.86 | 64.22 | 63.40 | qfq | 17,138,524 | 1,107,456,808 | 0.02% |
| 2025-04-23 | 63.10 | 64.91 | 63.00 | 64.21 | 63.39 | qfq | 25,035,461 | 1,603,260,103 | 2.41% |
| 2025-04-22 | 62.94 | 63.44 | 62.60 | 62.70 | 61.90 | qfq | 12,450,103 | 784,440,149 | -1.45% |
| 2025-04-21 | 62.53 | 63.64 | 61.12 | 63.62 | 62.80 | qfq | 26,949,477 | 1,676,785,762 | 1.31% |
| 2025-04-18 | 62.50 | 62.94 | 61.80 | 62.80 | 61.99 | qfq | 11,152,772 | 695,142,947 | 0.00% |
| 2025-04-17 | 62.49 | 63.56 | 62.35 | 62.80 | 61.99 | qfq | 11,760,989 | 740,694,702 | 0.18% |
| 2025-04-16 | 62.79 | 63.10 | 61.77 | 62.69 | 61.89 | qfq | 16,057,060 | 1,000,343,934 | -0.16% |
| 2025-04-15 | 63.88 | 64.20 | 62.05 | 62.79 | 61.98 | qfq | 19,903,292 | 1,246,382,626 | -1.71% |
| 2025-04-14 | 65.00 | 65.30 | 63.70 | 63.88 | 63.06 | qfq | 19,904,962 | 1,280,685,444 | -0.73% |
| 2025-04-11 | 64.00 | 65.10 | 63.00 | 64.35 | 63.52 | qfq | 26,923,243 | 1,725,375,719 | -0.62% |
| 2025-04-10 | 64.08 | 65.49 | 62.85 | 64.75 | 63.92 | qfq | 34,808,779 | 2,243,163,377 | 3.52% |
| 2025-04-09 | 62.10 | 63.92 | 61.20 | 62.55 | 61.75 | qfq | 36,398,442 | 2,276,933,401 | 0.24% |
| 2025-04-08 | 62.22 | 64.17 | 61.34 | 62.40 | 61.60 | qfq | 38,515,641 | 2,406,499,312 | 0.65% |
| 2025-04-07 | 64.50 | 66.87 | 60.30 | 62.00 | 61.20 | qfq | 57,116,973 | 3,652,621,425 | -11.17% |
| 2025-04-03 | 69.28 | 70.88 | 68.69 | 69.80 | 68.90 | qfq | 30,920,122 | 2,159,072,123 | 1.62% |
| 2025-04-02 | 67.55 | 68.99 | 67.40 | 68.69 | 67.81 | qfq | 14,760,583 | 1,005,886,321 | 1.45% |
| 2025-04-01 | 68.18 | 68.40 | 67.21 | 67.71 | 66.84 | qfq | 13,241,688 | 896,360,761 | -0.67% |
| 2025-03-31 | 68.29 | 68.45 | 67.03 | 68.17 | 67.30 | qfq | 16,528,692 | 1,117,473,629 | -0.44% |
| 2025-03-28 | 68.60 | 69.26 | 68.31 | 68.47 | 67.59 | qfq | 9,726,903 | 667,637,800 | -0.41% |
| 2025-03-27 | 68.30 | 69.89 | 68.00 | 68.75 | 67.87 | qfq | 15,026,169 | 1,036,281,999 | 0.26% |
| 2025-03-26 | 68.60 | 69.67 | 68.50 | 68.57 | 67.69 | qfq | 14,286,064 | 985,239,406 | -0.12% |
| 2025-03-25 | 69.76 | 70.08 | 68.36 | 68.65 | 67.77 | qfq | 15,313,061 | 1,057,631,853 | -1.84% |
| 2025-03-24 | 69.43 | 70.27 | 68.70 | 69.94 | 69.04 | qfq | 20,746,051 | 1,436,519,339 | 0.73% |
| 2025-03-21 | 71.05 | 71.33 | 69.20 | 69.43 | 68.54 | qfq | 25,006,967 | 1,747,551,520 | -2.92% |
| 2025-03-20 | 72.02 | 72.42 | 70.69 | 71.52 | 70.60 | qfq | 23,281,347 | 1,663,398,580 | -1.68% |
| 2025-03-19 | 70.91 | 73.14 | 70.40 | 72.74 | 71.81 | qfq | 35,458,242 | 2,551,772,505 | 2.60% |
| 2025-03-18 | 70.42 | 71.14 | 70.01 | 70.90 | 69.99 | qfq | 27,968,259 | 1,976,622,012 | 0.70% |
| 2025-03-17 | 72.22 | 72.50 | 69.88 | 70.41 | 69.51 | qfq | 60,002,880 | 4,223,949,631 | -4.49% |
| 2025-03-14 | 72.25 | 74.66 | 71.45 | 73.72 | 72.77 | qfq | 38,747,074 | 2,827,555,909 | 1.82% |
| 2025-03-13 | 74.38 | 74.58 | 71.98 | 72.40 | 71.47 | qfq | 33,355,332 | 2,429,286,650 | -3.08% |
| 2025-03-12 | 77.30 | 77.66 | 74.38 | 74.70 | 73.74 | qfq | 41,276,519 | 3,105,997,901 | -4.29% |
| 2025-03-11 | 76.50 | 79.69 | 76.18 | 78.05 | 77.05 | qfq | 36,025,295 | 2,798,854,486 | 0.58% |
| 2025-03-10 | 77.00 | 79.15 | 75.86 | 77.60 | 76.60 | qfq | 34,888,923 | 2,708,259,364 | 1.17% |
| 2025-03-07 | 76.61 | 78.00 | 76.00 | 76.70 | 75.72 | qfq | 25,951,958 | 1,994,911,467 | -0.74% |
| 2025-03-06 | 77.00 | 78.77 | 76.44 | 77.27 | 76.28 | qfq | 37,637,171 | 2,920,440,509 | 1.20% |
| 2025-03-05 | 73.50 | 77.50 | 73.40 | 76.35 | 75.37 | qfq | 43,096,724 | 3,287,052,195 | 3.08% |
| 2025-03-04 | 71.69 | 75.14 | 71.65 | 74.07 | 73.12 | qfq | 33,426,419 | 2,471,204,147 | 2.29% |
| 2025-03-03 | 72.60 | 74.08 | 71.55 | 72.41 | 71.48 | qfq | 34,242,436 | 2,493,611,712 | 0.36% |
| 2025-02-28 | 76.38 | 76.85 | 71.85 | 72.15 | 71.22 | qfq | 57,073,936 | 4,186,113,936 | -7.14% |
| 2025-02-27 | 77.12 | 78.44 | 75.60 | 77.70 | 76.70 | qfq | 43,482,636 | 3,348,231,778 | -0.36% |
| 2025-02-26 | 74.43 | 81.71 | 73.80 | 77.98 | 76.98 | qfq | 68,528,921 | 5,359,510,702 | 4.78% |
| 2025-02-25 | 72.74 | 76.00 | 72.45 | 74.42 | 73.47 | qfq | 46,507,824 | 3,476,691,368 | 0.57% |
| 2025-02-24 | 74.25 | 75.29 | 72.60 | 74.00 | 73.05 | qfq | 42,288,095 | 3,122,214,078 | 0.11% |
| 2025-02-21 | 72.00 | 75.79 | 71.85 | 73.92 | 72.97 | qfq | 55,139,787 | 4,069,004,839 | 1.99% |
| 2025-02-20 | 72.06 | 73.40 | 70.81 | 72.48 | 71.55 | qfq | 49,268,934 | 3,547,193,868 | -0.11% |
| 2025-02-19 | 66.39 | 73.49 | 66.33 | 72.56 | 71.63 | qfq | 87,681,500 | 6,211,276,343 | 8.74% |
| 2025-02-18 | 67.40 | 68.18 | 66.39 | 66.73 | 65.87 | qfq | 28,809,876 | 1,938,045,165 | -1.26% |
| 2025-02-17 | 66.60 | 67.75 | 66.16 | 67.58 | 66.71 | qfq | 32,432,718 | 2,173,187,608 | 1.49% |
| 2025-02-14 | 65.00 | 67.68 | 64.68 | 66.59 | 65.74 | qfq | 38,243,854 | 2,537,814,427 | 2.30% |
| 2025-02-13 | 67.60 | 67.99 | 65.06 | 65.09 | 64.25 | qfq | 46,137,150 | 3,056,295,279 | -4.45% |
| 2025-02-12 | 67.97 | 68.53 | 66.55 | 68.12 | 67.25 | qfq | 34,883,686 | 2,360,811,102 | -0.51% |
| 2025-02-11 | 68.31 | 69.64 | 67.70 | 68.47 | 67.59 | qfq | 39,770,234 | 2,727,206,543 | 0.28% |
| 2025-02-10 | 68.45 | 68.72 | 66.80 | 68.28 | 67.40 | qfq | 37,981,863 | 2,576,682,452 | -1.04% |
| 2025-02-07 | 69.00 | 69.70 | 67.70 | 69.00 | 68.11 | qfq | 59,384,162 | 4,091,387,687 | -0.59% |
| 2025-02-06 | 63.15 | 70.25 | 62.58 | 69.41 | 68.52 | qfq | 87,023,359 | 5,907,090,988 | 10.00% |
| 2025-02-05 | 61.62 | 64.38 | 61.50 | 63.10 | 62.29 | qfq | 46,833,502 | 2,953,760,368 | 4.83% |
| 2025-01-27 | 63.14 | 63.33 | 60.19 | 60.19 | 59.42 | qfq | 29,472,930 | 1,808,825,343 | -4.66% |
| 2025-01-24 | 61.50 | 64.35 | 61.33 | 63.13 | 62.32 | qfq | 44,766,677 | 2,817,243,487 | 2.23% |
| 2025-01-23 | 61.37 | 63.10 | 60.60 | 61.75 | 60.96 | qfq | 44,732,436 | 2,770,210,794 | 1.71% |
| 2025-01-22 | 61.07 | 61.28 | 60.21 | 60.71 | 59.93 | qfq | 17,412,444 | 1,054,587,240 | -1.27% |
| 2025-01-21 | 60.53 | 61.93 | 60.01 | 61.49 | 60.70 | qfq | 29,468,857 | 1,800,864,886 | 2.65% |
| 2025-01-20 | 60.77 | 61.39 | 59.69 | 59.90 | 59.13 | qfq | 19,213,645 | 1,163,076,253 | -1.07% |
| 2025-01-17 | 60.11 | 61.44 | 59.80 | 60.55 | 59.77 | qfq | 19,088,140 | 1,158,632,217 | 0.22% |
| 2025-01-16 | 61.09 | 61.95 | 59.90 | 60.42 | 59.64 | qfq | 22,537,225 | 1,371,706,371 | -0.48% |
| 2025-01-15 | 61.28 | 61.93 | 60.45 | 60.71 | 59.93 | qfq | 27,366,012 | 1,670,018,940 | -1.76% |
| 2025-01-14 | 58.36 | 61.85 | 58.11 | 61.80 | 61.01 | qfq | 41,437,460 | 2,509,106,091 | 5.91% |
| 2025-01-13 | 59.50 | 60.75 | 58.10 | 58.35 | 57.60 | qfq | 24,941,822 | 1,475,974,049 | -2.73% |
| 2025-01-10 | 57.28 | 62.15 | 57.25 | 59.99 | 59.22 | qfq | 49,244,814 | 2,967,093,623 | 4.88% |
| 2025-01-09 | 56.48 | 57.77 | 56.33 | 57.20 | 56.47 | qfq | 12,935,574 | 738,900,740 | 0.72% |
| 2025-01-08 | 56.66 | 57.52 | 55.00 | 56.79 | 56.06 | qfq | 16,160,092 | 908,979,812 | 0.26% |
| 2025-01-07 | 56.00 | 56.65 | 55.74 | 56.64 | 55.91 | qfq | 11,771,512 | 662,245,497 | 1.58% |
| 2025-01-06 | 55.89 | 56.52 | 55.15 | 55.76 | 55.04 | qfq | 13,652,562 | 759,713,924 | -0.32% |
| 2025-01-03 | 56.74 | 57.33 | 55.71 | 55.94 | 55.22 | qfq | 15,341,875 | 866,827,880 | -0.64% |
| 2025-01-02 | 58.67 | 58.71 | 55.98 | 56.30 | 55.58 | qfq | 20,415,841 | 1,167,846,299 | -3.89% |
| 2024-12-31 | 60.08 | 60.22 | 58.58 | 58.58 | 57.83 | qfq | 16,402,538 | 973,972,699 | -2.50% |
| 2024-12-30 | 59.39 | 61.22 | 59.39 | 60.08 | 59.31 | qfq | 22,090,429 | 1,335,218,608 | 1.16% |
| 2024-12-27 | 60.14 | 60.26 | 59.00 | 59.39 | 58.63 | qfq | 23,792,560 | 1,417,522,315 | -1.15% |
| 2024-12-26 | 59.48 | 60.20 | 59.17 | 60.08 | 59.31 | qfq | 15,585,403 | 933,664,780 | 1.01% |
| 2024-12-25 | 59.44 | 59.88 | 58.85 | 59.48 | 58.72 | qfq | 12,391,118 | 735,539,464 | 0.30% |
| 2024-12-24 | 58.84 | 60.15 | 58.61 | 59.30 | 58.54 | qfq | 16,134,406 | 957,020,856 | 1.37% |
| 2024-12-23 | 59.21 | 59.60 | 58.13 | 58.50 | 57.75 | qfq | 21,999,209 | 1,290,633,566 | -1.60% |
| 2024-12-20 | 59.80 | 60.38 | 59.29 | 59.45 | 58.69 | qfq | 17,227,548 | 1,029,929,545 | -0.64% |
| 2024-12-19 | 58.82 | 60.50 | 58.56 | 59.83 | 59.06 | qfq | 16,409,028 | 983,580,565 | 0.88% |
| 2024-12-18 | 59.35 | 59.79 | 58.75 | 59.31 | 58.55 | qfq | 14,622,544 | 867,532,981 | 0.15% |
| 2024-12-17 | 59.52 | 60.30 | 58.90 | 59.22 | 58.46 | qfq | 15,129,952 | 897,787,074 | -1.14% |
| 2024-12-16 | 59.70 | 60.28 | 58.54 | 59.90 | 59.13 | qfq | 25,261,255 | 1,502,018,672 | -0.99% |
| 2024-12-13 | 60.86 | 61.65 | 60.35 | 60.50 | 59.72 | qfq | 33,721,962 | 2,054,124,518 | -1.22% |
| 2024-12-12 | 61.10 | 61.78 | 60.80 | 61.25 | 60.46 | qfq | 21,014,966 | 1,286,624,996 | -0.52% |
| 2024-12-11 | 62.31 | 62.58 | 61.34 | 61.57 | 60.78 | qfq | 21,364,341 | 1,320,866,145 | -1.94% |
| 2024-12-10 | 65.05 | 65.37 | 62.67 | 62.79 | 61.98 | qfq | 37,520,364 | 2,399,168,635 | 0.43% |
| 2024-12-09 | 62.17 | 63.53 | 61.70 | 62.52 | 61.72 | qfq | 24,959,736 | 1,564,941,625 | 0.56% |
| 2024-12-06 | 62.03 | 62.74 | 61.04 | 62.17 | 61.37 | qfq | 22,374,751 | 1,387,051,959 | 0.29% |
| 2024-12-05 | 62.00 | 62.98 | 61.04 | 61.99 | 61.19 | qfq | 19,832,263 | 1,228,330,698 | -0.40% |
| 2024-12-04 | 61.95 | 63.60 | 61.06 | 62.24 | 61.44 | qfq | 27,335,660 | 1,710,081,750 | -0.18% |
| 2024-12-03 | 63.00 | 63.00 | 61.46 | 62.35 | 61.55 | qfq | 25,978,801 | 1,612,754,690 | -1.00% |
| 2024-12-02 | 61.50 | 63.50 | 61.33 | 62.98 | 62.17 | qfq | 48,347,944 | 3,032,832,326 | 4.44% |
| 2024-11-29 | 58.29 | 61.00 | 57.61 | 60.30 | 59.53 | qfq | 29,528,987 | 1,768,875,279 | 3.43% |
| 2024-11-28 | 59.02 | 59.27 | 57.79 | 58.30 | 57.55 | qfq | 13,698,292 | 800,637,588 | -1.22% |
| 2024-11-27 | 57.00 | 59.16 | 56.98 | 59.02 | 58.26 | qfq | 17,009,161 | 990,832,736 | 3.00% |
| 2024-11-26 | 57.88 | 58.30 | 57.30 | 57.30 | 56.56 | qfq | 12,084,899 | 695,836,801 | -1.60% |
| 2024-11-25 | 58.00 | 58.66 | 57.58 | 58.23 | 57.48 | qfq | 15,187,588 | 882,595,191 | -0.02% |
| 2024-11-22 | 60.88 | 61.05 | 58.12 | 58.24 | 57.49 | qfq | 23,766,590 | 1,415,559,911 | -4.34% |
| 2024-11-21 | 59.65 | 61.93 | 59.65 | 60.88 | 60.10 | qfq | 32,068,493 | 1,958,076,583 | 2.08% |
| 2024-11-20 | 58.88 | 60.13 | 58.56 | 59.64 | 58.87 | qfq | 23,878,712 | 1,419,105,595 | 1.29% |
| 2024-11-19 | 57.70 | 59.00 | 56.80 | 58.88 | 58.12 | qfq | 21,909,088 | 1,269,316,180 | 3.19% |
| 2024-11-18 | 58.30 | 58.90 | 56.63 | 57.06 | 56.33 | qfq | 23,663,188 | 1,365,669,668 | -2.26% |
| 2024-11-15 | 58.99 | 60.30 | 58.32 | 58.38 | 57.63 | qfq | 24,824,570 | 1,468,964,576 | -2.21% |
| 2024-11-14 | 61.50 | 61.68 | 59.66 | 59.70 | 58.93 | qfq | 22,129,063 | 1,341,472,116 | -3.37% |
| 2024-11-13 | 61.20 | 61.93 | 60.35 | 61.78 | 60.99 | qfq | 31,623,604 | 1,933,642,470 | -0.35% |
| 2024-11-12 | 64.84 | 64.98 | 61.49 | 62.00 | 61.20 | qfq | 44,634,033 | 2,808,765,941 | -3.74% |
| 2024-11-11 | 62.48 | 65.29 | 61.78 | 64.41 | 63.58 | qfq | 43,200,393 | 2,750,828,302 | 3.01% |
| 2024-11-08 | 63.45 | 65.47 | 62.22 | 62.53 | 61.73 | qfq | 44,096,236 | 2,811,612,382 | 0.22% |
| 2024-11-07 | 59.80 | 62.97 | 59.44 | 62.39 | 61.59 | qfq | 41,425,556 | 2,557,038,827 | 4.16% |
| 2024-11-06 | 60.73 | 61.66 | 59.35 | 59.90 | 59.13 | qfq | 41,091,379 | 2,475,943,431 | -1.48% |
| 2024-11-05 | 59.43 | 62.04 | 58.22 | 60.80 | 60.02 | qfq | 53,732,791 | 3,234,569,871 | 1.35% |
| 2024-11-04 | 56.71 | 60.00 | 56.71 | 59.99 | 59.22 | qfq | 51,807,490 | 3,026,422,753 | 7.90% |
| 2024-11-01 | 55.01 | 56.08 | 54.83 | 55.60 | 54.89 | qfq | 19,450,329 | 1,078,898,302 | 0.34% |
| 2024-10-31 | 55.42 | 55.89 | 54.68 | 55.41 | 54.70 | qfq | 22,327,213 | 1,235,290,868 | 0.00% |
| 2024-10-30 | 56.00 | 57.17 | 55.03 | 55.41 | 54.70 | qfq | 21,212,816 | 1,185,644,329 | -1.86% |
| 2024-10-29 | 57.34 | 57.77 | 56.38 | 56.46 | 55.74 | qfq | 24,501,811 | 1,394,512,793 | -1.52% |
| 2024-10-28 | 58.50 | 58.50 | 56.81 | 57.33 | 56.59 | qfq | 22,936,774 | 1,313,960,220 | -1.16% |
| 2024-10-25 | 57.02 | 58.83 | 56.69 | 58.00 | 57.26 | qfq | 33,451,081 | 1,930,362,478 | 2.33% |
| 2024-10-24 | 56.25 | 57.39 | 56.08 | 56.68 | 55.95 | qfq | 20,178,947 | 1,142,138,533 | 0.44% |
| 2024-10-23 | 56.73 | 57.67 | 55.88 | 56.43 | 55.71 | qfq | 30,815,939 | 1,745,454,807 | -0.88% |
| 2024-10-22 | 57.87 | 57.87 | 56.43 | 56.93 | 56.20 | qfq | 29,132,584 | 1,661,678,050 | -1.84% |
| 2024-10-21 | 59.00 | 59.42 | 56.85 | 58.00 | 57.26 | qfq | 40,375,411 | 2,343,053,926 | -0.85% |
| 2024-10-18 | 55.07 | 60.58 | 54.40 | 58.50 | 57.75 | qfq | 45,780,200 | 2,611,761,611 | 6.17% |
| 2024-10-17 | 55.60 | 56.44 | 55.08 | 55.10 | 54.39 | qfq | 21,903,387 | 1,220,051,051 | -1.01% |
| 2024-10-16 | 55.13 | 56.88 | 54.85 | 55.66 | 54.95 | qfq | 22,600,455 | 1,261,373,145 | -2.45% |
| 2024-10-15 | 59.88 | 59.88 | 56.96 | 57.06 | 56.33 | qfq | 24,845,384 | 1,437,139,231 | -3.14% |
| 2024-10-14 | 59.43 | 60.08 | 56.86 | 58.91 | 58.15 | qfq | 34,177,923 | 1,999,629,116 | 0.99% |
| 2024-10-11 | 62.50 | 62.50 | 57.60 | 58.33 | 57.58 | qfq | 34,325,893 | 2,037,724,530 | -7.44% |
| 2024-10-10 | 66.04 | 66.96 | 62.77 | 63.02 | 62.21 | qfq | 44,954,783 | 2,886,639,112 | -2.69% |
| 2024-10-09 | 71.15 | 71.15 | 64.20 | 64.76 | 63.93 | qfq | 89,760,492 | 6,036,463,389 | -13.54% |
| 2024-10-08 | 74.94 | 74.94 | 67.40 | 74.90 | 73.94 | qfq | 97,598,365 | 7,070,659,396 | 19.94% |
| 2024-09-30 | 57.65 | 62.98 | 56.00 | 62.45 | 61.65 | qfq | 51,128,916 | 3,032,341,345 | 15.01% |
| 2024-09-27 | 51.10 | 57.99 | 51.10 | 54.30 | 53.60 | qfq | 38,179,340 | 2,042,050,729 | 8.04% |
| 2024-09-26 | 48.01 | 50.39 | 47.88 | 50.26 | 49.62 | qfq | 22,873,906 | 1,128,951,853 | 4.69% |
| 2024-09-25 | 48.40 | 48.88 | 47.82 | 48.01 | 47.39 | qfq | 22,673,616 | 1,096,443,349 | 2.13% |
| 2024-09-24 | 43.65 | 47.26 | 43.45 | 47.01 | 46.41 | qfq | 27,262,423 | 1,244,980,381 | 8.19% |
| 2024-09-23 | 44.15 | 44.29 | 43.28 | 43.45 | 42.89 | qfq | 9,038,202 | 394,373,129 | -1.38% |
| 2024-09-20 | 44.16 | 44.29 | 43.50 | 44.06 | 43.49 | qfq | 10,227,981 | 449,147,103 | -0.29% |
| 2024-09-19 | 43.90 | 44.60 | 43.21 | 44.19 | 43.62 | qfq | 13,488,881 | 595,094,060 | 0.75% |
| 2024-09-18 | 43.25 | 43.99 | 42.70 | 43.86 | 43.30 | qfq | 9,634,400 | 418,953,235 | 1.34% |
| 2024-09-13 | 43.46 | 43.79 | 42.90 | 43.28 | 42.72 | qfq | 9,804,638 | 424,757,077 | -0.37% |
| 2024-09-12 | 43.45 | 44.10 | 43.20 | 43.44 | 42.88 | qfq | 10,003,390 | 436,750,137 | 0.21% |
| 2024-09-11 | 43.30 | 43.62 | 42.90 | 43.35 | 42.79 | qfq | 8,899,413 | 384,862,842 | -0.37% |
| 2024-09-10 | 42.63 | 43.83 | 42.16 | 43.51 | 42.95 | qfq | 15,289,619 | 660,367,862 | 3.01% |
| 2024-09-09 | 41.70 | 42.75 | 41.70 | 42.24 | 41.70 | qfq | 11,041,656 | 466,176,346 | 0.33% |
| 2024-09-06 | 42.60 | 42.74 | 42.03 | 42.10 | 41.56 | qfq | 5,275,866 | 223,132,678 | -1.13% |
| 2024-09-05 | 42.35 | 42.75 | 42.21 | 42.58 | 42.03 | qfq | 7,004,908 | 297,653,219 | 0.16% |
| 2024-09-04 | 42.10 | 43.18 | 41.42 | 42.51 | 41.96 | qfq | 11,110,742 | 471,790,804 | 0.54% |
| 2024-09-03 | 42.04 | 42.68 | 41.52 | 42.28 | 41.74 | qfq | 10,079,341 | 425,277,601 | 0.57% |
| 2024-09-02 | 43.20 | 43.39 | 41.82 | 42.04 | 41.50 | qfq | 13,844,159 | 585,453,151 | -2.91% |
| 2024-08-30 | 43.69 | 44.01 | 42.80 | 43.30 | 42.74 | qfq | 18,538,451 | 807,611,913 | -1.30% |
| 2024-08-29 | 42.81 | 44.41 | 42.51 | 43.87 | 43.31 | qfq | 18,163,927 | 795,314,356 | 2.62% |
| 2024-08-28 | 41.70 | 42.97 | 41.48 | 42.75 | 42.20 | qfq | 18,327,947 | 778,552,197 | 2.52% |
| 2024-08-27 | 40.32 | 42.16 | 40.30 | 41.70 | 41.16 | qfq | 16,980,576 | 703,192,917 | 2.89% |
| 2024-08-26 | 40.18 | 41.13 | 39.91 | 40.53 | 40.01 | qfq | 12,626,462 | 511,007,579 | 1.58% |
| 2024-08-23 | 39.77 | 40.29 | 39.43 | 39.90 | 39.39 | qfq | 8,928,261 | 355,605,095 | -0.37% |
| 2024-08-22 | 40.67 | 40.95 | 39.17 | 40.05 | 39.54 | qfq | 17,695,594 | 704,283,248 | -1.84% |
| 2024-08-21 | 41.03 | 41.55 | 40.80 | 40.80 | 40.28 | qfq | 9,526,439 | 391,222,453 | -1.21% |
| 2024-08-20 | 41.81 | 42.00 | 41.11 | 41.30 | 40.77 | qfq | 9,147,520 | 379,344,419 | -1.24% |
| 2024-08-19 | 42.20 | 42.60 | 41.55 | 41.82 | 41.28 | qfq | 9,293,634 | 389,090,874 | -1.11% |
| 2024-08-16 | 42.42 | 42.42 | 41.57 | 42.29 | 41.75 | qfq | 13,838,363 | 581,534,794 | -0.47% |
| 2024-08-15 | 41.55 | 43.26 | 41.50 | 42.49 | 41.94 | qfq | 15,944,266 | 677,586,947 | 2.31% |
| 2024-08-14 | 42.88 | 42.93 | 41.46 | 41.53 | 41.00 | qfq | 14,315,054 | 597,426,887 | -3.26% |
| 2024-08-13 | 43.90 | 44.18 | 42.49 | 42.93 | 42.38 | qfq | 15,705,531 | 673,240,053 | -2.37% |
| 2024-08-12 | 44.64 | 44.88 | 43.80 | 43.97 | 43.41 | qfq | 12,842,520 | 567,807,606 | -2.07% |
| 2024-08-09 | 45.93 | 46.15 | 44.90 | 44.90 | 44.32 | qfq | 9,200,836 | 416,340,951 | -1.75% |
| 2024-08-08 | 45.59 | 46.23 | 45.26 | 45.70 | 45.11 | qfq | 8,879,392 | 406,584,793 | -0.17% |
| 2024-08-07 | 45.16 | 46.15 | 45.11 | 45.78 | 45.19 | qfq | 8,083,300 | 370,514,529 | 1.02% |
| 2024-08-06 | 45.02 | 46.17 | 44.62 | 45.32 | 44.74 | qfq | 11,437,203 | 518,579,689 | 0.82% |
| 2024-08-05 | 45.43 | 45.85 | 44.66 | 44.95 | 44.37 | qfq | 11,064,851 | 500,415,960 | -0.86% |
| 2024-08-02 | 45.49 | 46.33 | 45.08 | 45.34 | 44.76 | qfq | 9,786,106 | 446,583,604 | -0.57% |
| 2024-08-01 | 46.40 | 46.90 | 45.55 | 45.60 | 45.01 | qfq | 13,934,931 | 642,283,844 | -2.25% |
| 2024-07-31 | 44.46 | 46.87 | 44.15 | 46.65 | 46.05 | qfq | 16,177,539 | 745,879,644 | 4.11% |
| 2024-07-30 | 44.00 | 44.86 | 43.52 | 44.81 | 44.24 | qfq | 15,633,827 | 690,825,622 | 2.19% |
| 2024-07-29 | 45.52 | 45.73 | 43.41 | 43.85 | 43.29 | qfq | 21,207,471 | 936,065,237 | -5.37% |
| 2024-07-26 | 45.81 | 47.17 | 45.81 | 46.34 | 45.75 | qfq | 15,031,109 | 701,224,720 | 1.40% |
| 2024-07-25 | 46.82 | 46.86 | 45.29 | 45.70 | 45.11 | qfq | 17,827,515 | 818,431,075 | -2.52% |
| 2024-07-24 | 48.00 | 48.38 | 46.60 | 46.88 | 46.28 | qfq | 18,055,613 | 850,215,043 | -3.24% |
| 2024-07-23 | 49.93 | 50.05 | 48.45 | 48.45 | 47.83 | qfq | 11,068,417 | 543,440,719 | -3.93% |
| 2024-07-22 | 51.05 | 51.30 | 50.08 | 50.43 | 49.78 | qfq | 11,220,084 | 566,351,498 | -1.37% |
| 2024-07-19 | 50.20 | 51.30 | 50.01 | 51.13 | 50.47 | qfq | 13,064,582 | 663,641,246 | 1.39% |
| 2024-07-18 | 48.94 | 51.00 | 48.71 | 50.43 | 49.78 | qfq | 19,032,420 | 955,264,204 | 3.09% |
| 2024-07-17 | 49.20 | 49.38 | 48.55 | 48.92 | 48.29 | qfq | 11,243,363 | 549,364,921 | -1.15% |
| 2024-07-16 | 48.40 | 49.77 | 48.31 | 49.49 | 48.85 | qfq | 13,224,316 | 650,993,566 | 2.15% |
| 2024-07-15 | 48.65 | 49.22 | 48.40 | 48.45 | 47.83 | qfq | 12,877,613 | 625,543,154 | -1.12% |
| 2024-07-12 | 51.50 | 51.50 | 49.00 | 49.00 | 48.37 | qfq | 21,193,952 | 1,048,520,672 | -4.89% |
| 2024-07-11 | 51.22 | 52.39 | 51.22 | 51.52 | 50.86 | qfq | 13,492,890 | 697,230,533 | 1.04% |
| 2024-07-10 | 49.99 | 51.00 | 49.87 | 50.99 | 50.34 | qfq | 12,322,207 | 621,832,168 | 1.39% |
| 2024-07-09 | 49.40 | 50.50 | 48.51 | 50.29 | 49.64 | qfq | 12,403,651 | 612,445,106 | 1.45% |
| 2024-07-08 | 50.70 | 50.75 | 49.22 | 49.57 | 48.93 | qfq | 13,224,584 | 658,390,649 | -2.09% |
| 2024-07-05 | 51.07 | 51.26 | 50.38 | 50.63 | 49.98 | qfq | 10,090,552 | 512,061,366 | -0.86% |
| 2024-07-04 | 51.25 | 51.80 | 50.46 | 51.07 | 50.41 | qfq | 11,296,665 | 577,422,518 | 0.57% |
| 2024-07-03 | 50.53 | 50.98 | 50.12 | 50.78 | 50.13 | qfq | 7,678,572 | 388,678,500 | 0.51% |
| 2024-07-02 | 50.00 | 51.48 | 49.65 | 50.52 | 49.87 | qfq | 16,957,406 | 858,952,424 | 1.24% |
| 2024-07-01 | 51.01 | 51.35 | 49.22 | 49.90 | 49.26 | qfq | 13,110,227 | 653,029,140 | -2.73% |
| 2024-06-28 | 50.70 | 52.37 | 50.70 | 51.30 | 50.64 | qfq | 14,155,953 | 731,292,098 | 0.00% |
| 2024-06-27 | 51.88 | 52.06 | 51.18 | 51.30 | 50.64 | qfq | 9,475,795 | 488,331,654 | -1.14% |
| 2024-06-26 | 51.55 | 52.08 | 50.68 | 51.89 | 51.22 | qfq | 11,374,053 | 585,765,972 | 0.37% |
| 2024-06-25 | 51.20 | 52.14 | 50.98 | 51.70 | 51.04 | qfq | 12,036,900 | 622,224,490 | 1.41% |
| 2024-06-24 | 52.15 | 52.15 | 50.85 | 50.98 | 50.33 | qfq | 12,909,601 | 661,342,983 | -1.43% |
| 2024-06-21 | 51.93 | 52.25 | 51.33 | 51.72 | 51.06 | qfq | 10,761,031 | 556,862,653 | 0.06% |
| 2024-06-20 | 53.48 | 53.92 | 51.51 | 51.69 | 51.03 | qfq | 20,813,960 | 1,085,534,656 | -3.92% |
| 2024-06-19 | 55.71 | 56.00 | 53.76 | 53.80 | 53.11 | qfq | 14,634,814 | 799,932,496 | -3.34% |
| 2024-06-18 | 55.54 | 56.29 | 55.43 | 55.66 | 54.95 | qfq | 11,305,322 | 630,433,611 | -0.20% |
| 2024-06-17 | 55.01 | 56.28 | 54.82 | 55.77 | 55.05 | qfq | 16,014,839 | 891,713,635 | 0.92% |
| 2024-06-14 | 54.50 | 55.82 | 53.61 | 55.26 | 54.55 | qfq | 27,535,028 | 1,512,276,533 | 1.86% |
| 2024-06-13 | 54.14 | 54.68 | 53.39 | 54.25 | 53.55 | qfq | 17,013,025 | 920,234,047 | 1.31% |
| 2024-06-12 | 54.50 | 54.92 | 53.28 | 53.55 | 52.86 | qfq | 17,865,203 | 961,593,871 | -2.23% |
| 2024-06-11 | 53.70 | 55.06 | 53.60 | 54.77 | 54.07 | qfq | 11,523,233 | 626,276,271 | 0.74% |
| 2024-06-07 | 55.32 | 55.83 | 54.21 | 54.37 | 53.67 | qfq | 12,190,477 | 667,511,808 | -2.09% |
| 2024-06-06 | 55.19 | 55.74 | 54.71 | 55.53 | 54.82 | qfq | 12,744,347 | 703,959,551 | 0.18% |
| 2024-06-05 | 55.49 | 56.45 | 55.30 | 55.43 | 54.72 | qfq | 10,525,383 | 586,747,668 | -0.09% |
| 2024-06-04 | 55.89 | 55.98 | 54.69 | 55.48 | 54.77 | qfq | 19,880,750 | 1,095,784,141 | -0.72% |
| 2024-06-03 | 56.79 | 57.65 | 55.44 | 55.88 | 55.16 | qfq | 19,963,702 | 1,122,083,892 | -3.56% |
| 2024-05-31 | 58.20 | 58.78 | 57.91 | 57.94 | 57.20 | qfq | 7,304,009 | 425,656,563 | -0.40% |
| 2024-05-30 | 58.40 | 59.09 | 57.92 | 58.17 | 57.42 | qfq | 6,864,627 | 400,177,204 | -0.41% |
| 2024-05-29 | 58.51 | 59.12 | 58.12 | 58.41 | 57.22 | qfq | 6,598,438 | 385,969,010 | -0.34% |
| 2024-05-28 | 59.71 | 59.81 | 58.50 | 58.61 | 57.41 | qfq | 8,098,273 | 476,470,749 | -1.84% |
| 2024-05-27 | 59.50 | 60.06 | 59.15 | 59.71 | 58.49 | qfq | 4,729,911 | 281,624,881 | 0.69% |
| 2024-05-24 | 59.71 | 60.10 | 58.92 | 59.30 | 58.09 | qfq | 7,501,501 | 446,754,896 | -1.31% |
| 2024-05-23 | 59.55 | 60.25 | 59.51 | 60.09 | 58.86 | qfq | 5,805,740 | 348,094,205 | 0.20% |
| 2024-05-22 | 60.00 | 60.33 | 59.55 | 59.97 | 58.74 | qfq | 8,787,574 | 526,695,631 | -0.30% |
| 2024-05-21 | 61.00 | 61.05 | 59.81 | 60.15 | 58.92 | qfq | 6,090,171 | 366,350,847 | -1.47% |
| 2024-05-20 | 61.00 | 61.87 | 60.80 | 61.05 | 59.80 | qfq | 9,673,815 | 593,171,885 | 0.21% |
| 2024-05-17 | 60.71 | 61.17 | 59.85 | 60.92 | 59.68 | qfq | 8,997,933 | 544,441,715 | 1.86% |
| 2024-05-16 | 60.86 | 61.19 | 59.70 | 59.81 | 58.59 | qfq | 10,003,199 | 602,104,965 | -1.97% |
| 2024-05-15 | 61.39 | 61.77 | 61.00 | 61.01 | 59.76 | qfq | 4,896,783 | 300,030,633 | -0.72% |
| 2024-05-14 | 61.72 | 62.42 | 61.05 | 61.45 | 60.19 | qfq | 7,175,626 | 441,670,583 | -0.44% |
| 2024-05-13 | 62.22 | 63.47 | 61.59 | 61.72 | 60.46 | qfq | 11,559,322 | 718,761,142 | -2.34% |
| 2024-05-10 | 63.88 | 64.38 | 63.00 | 63.20 | 61.91 | qfq | 7,067,303 | 448,303,480 | -0.75% |
| 2024-05-09 | 63.77 | 64.05 | 62.91 | 63.68 | 62.38 | qfq | 10,372,853 | 660,125,948 | -0.14% |
| 2024-05-08 | 63.88 | 65.20 | 63.63 | 63.77 | 62.47 | qfq | 15,486,430 | 996,184,616 | 0.00% |
| 2024-05-07 | 63.00 | 64.15 | 62.68 | 63.77 | 62.47 | qfq | 17,042,516 | 1,084,383,774 | 1.30% |
| 2024-05-06 | 59.55 | 63.16 | 59.55 | 62.95 | 61.66 | qfq | 27,838,817 | 1,726,291,946 | 5.80% |
| 2024-04-30 | 59.70 | 60.22 | 59.36 | 59.50 | 58.28 | qfq | 10,007,775 | 597,934,113 | -0.80% |
| 2024-04-29 | 59.16 | 60.49 | 58.60 | 59.98 | 58.75 | qfq | 15,529,523 | 927,301,018 | 1.16% |
| 2024-04-26 | 57.14 | 59.40 | 57.10 | 59.29 | 58.08 | qfq | 12,677,264 | 743,927,316 | 3.24% |
| 2024-04-25 | 58.51 | 58.60 | 57.28 | 57.43 | 56.26 | qfq | 12,223,124 | 706,791,153 | -2.96% |
| 2024-04-24 | 59.39 | 60.79 | 59.10 | 59.18 | 57.97 | qfq | 11,735,211 | 698,411,724 | -1.28% |
| 2024-04-23 | 61.04 | 61.31 | 59.18 | 59.95 | 58.72 | qfq | 13,233,724 | 795,246,733 | -2.17% |
| 2024-04-22 | 60.68 | 61.69 | 60.59 | 61.28 | 60.03 | qfq | 7,582,812 | 465,253,760 | 0.46% |
| 2024-04-19 | 61.03 | 61.50 | 60.78 | 61.00 | 59.75 | qfq | 7,416,507 | 452,885,301 | -0.42% |
| 2024-04-18 | 61.35 | 61.96 | 61.10 | 61.26 | 60.01 | qfq | 9,726,512 | 599,437,640 | -0.86% |
| 2024-04-17 | 60.83 | 61.87 | 60.37 | 61.79 | 60.53 | qfq | 10,989,259 | 673,188,361 | 1.59% |
| 2024-04-16 | 60.10 | 61.88 | 59.95 | 60.82 | 59.58 | qfq | 16,733,796 | 1,025,130,941 | 1.03% |
| 2024-04-15 | 58.65 | 60.28 | 57.72 | 60.20 | 58.97 | qfq | 13,485,351 | 802,753,092 | 2.68% |
| 2024-04-12 | 58.44 | 60.04 | 58.42 | 58.63 | 57.43 | qfq | 11,179,903 | 662,036,300 | -0.03% |
| 2024-04-11 | 57.50 | 59.15 | 57.38 | 58.65 | 57.45 | qfq | 9,692,636 | 566,950,445 | 1.09% |
| 2024-04-10 | 58.11 | 58.66 | 57.47 | 58.02 | 56.83 | qfq | 11,808,667 | 685,074,481 | -0.45% |
| 2024-04-09 | 59.56 | 60.00 | 58.08 | 58.28 | 57.09 | qfq | 16,683,546 | 977,226,760 | -2.13% |
| 2024-04-08 | 62.40 | 62.40 | 59.38 | 59.55 | 58.33 | qfq | 18,728,752 | 1,133,950,564 | -3.14% |
| 2024-04-03 | 60.69 | 61.99 | 60.65 | 61.48 | 60.22 | qfq | 12,642,376 | 775,724,003 | 0.62% |
| 2024-04-02 | 61.55 | 61.55 | 60.40 | 61.10 | 59.85 | qfq | 14,182,050 | 864,953,599 | -0.60% |
| 2024-04-01 | 62.40 | 62.42 | 61.13 | 61.47 | 60.21 | qfq | 12,515,883 | 771,890,767 | 0.41% |
| 2024-03-29 | 61.88 | 62.38 | 60.87 | 61.22 | 59.97 | qfq | 13,993,327 | 860,932,319 | 1.64% |
| 2024-03-28 | 59.98 | 60.78 | 58.71 | 60.23 | 59.00 | qfq | 12,937,635 | 775,741,108 | 1.14% |
| 2024-03-27 | 60.42 | 60.99 | 59.48 | 59.55 | 58.33 | qfq | 9,586,369 | 575,860,671 | -1.52% |
| 2024-03-26 | 60.72 | 61.08 | 60.02 | 60.47 | 59.23 | qfq | 10,715,557 | 648,802,986 | -0.38% |
| 2024-03-25 | 61.40 | 62.00 | 60.68 | 60.70 | 59.46 | qfq | 10,469,342 | 640,443,033 | -1.12% |
| 2024-03-22 | 61.30 | 61.98 | 61.00 | 61.39 | 60.14 | qfq | 12,922,857 | 794,262,323 | 0.16% |
| 2024-03-21 | 62.73 | 63.20 | 61.27 | 61.29 | 60.04 | qfq | 13,853,867 | 856,579,500 | -2.54% |
| 2024-03-20 | 62.63 | 63.29 | 62.38 | 62.89 | 61.60 | qfq | 7,614,665 | 478,056,010 | -0.08% |
| 2024-03-19 | 64.34 | 64.34 | 62.76 | 62.94 | 61.65 | qfq | 11,918,299 | 754,890,025 | -2.18% |
| 2024-03-18 | 64.08 | 64.48 | 63.06 | 64.34 | 63.03 | qfq | 11,639,086 | 744,023,030 | 0.56% |
| 2024-03-15 | 64.01 | 64.19 | 62.83 | 63.98 | 62.67 | qfq | 12,422,415 | 788,665,218 | -0.16% |
| 2024-03-14 | 65.49 | 65.80 | 63.63 | 64.08 | 62.77 | qfq | 15,214,402 | 981,053,889 | -1.91% |
| 2024-03-13 | 65.58 | 65.78 | 65.01 | 65.33 | 64.00 | qfq | 10,191,954 | 665,585,405 | -0.56% |
| 2024-03-12 | 65.97 | 66.39 | 65.15 | 65.70 | 64.36 | qfq | 10,614,234 | 697,666,705 | -0.61% |
| 2024-03-11 | 66.89 | 67.12 | 65.11 | 66.10 | 64.75 | qfq | 14,832,854 | 974,731,536 | -1.27% |
| 2024-03-08 | 66.85 | 67.20 | 66.29 | 66.95 | 65.58 | qfq | 7,581,231 | 505,469,806 | 0.12% |
| 2024-03-07 | 66.80 | 68.20 | 66.41 | 66.87 | 65.50 | qfq | 11,628,023 | 780,848,697 | 0.56% |
| 2024-03-06 | 66.21 | 66.99 | 65.97 | 66.50 | 65.14 | qfq | 11,609,385 | 771,860,678 | -0.37% |
| 2024-03-05 | 64.83 | 66.90 | 64.50 | 66.75 | 65.39 | qfq | 20,269,679 | 1,343,107,520 | 2.93% |
| 2024-03-04 | 63.63 | 65.45 | 63.55 | 64.85 | 63.52 | qfq | 14,453,963 | 934,205,912 | 1.57% |
| 2024-03-01 | 63.21 | 64.08 | 62.83 | 63.85 | 62.55 | qfq | 14,004,114 | 891,089,159 | 1.01% |
| 2024-02-29 | 61.10 | 63.45 | 61.10 | 63.21 | 61.92 | qfq | 14,868,702 | 932,303,431 | 2.78% |
| 2024-02-28 | 62.28 | 62.43 | 61.49 | 61.50 | 60.24 | qfq | 15,641,813 | 969,300,045 | -0.82% |
| 2024-02-27 | 60.48 | 62.27 | 60.21 | 62.01 | 60.74 | qfq | 16,040,389 | 985,365,717 | 1.99% |
| 2024-02-26 | 62.50 | 62.88 | 60.30 | 60.80 | 59.56 | qfq | 19,022,889 | 1,164,558,549 | 0.16% |
| 2024-02-23 | 61.12 | 61.78 | 59.65 | 60.70 | 59.46 | qfq | 14,887,467 | 897,936,222 | -1.48% |
| 2024-02-22 | 61.47 | 62.55 | 61.01 | 61.61 | 60.35 | qfq | 10,006,568 | 616,720,445 | -0.31% |
| 2024-02-21 | 62.70 | 63.26 | 60.19 | 61.80 | 60.54 | qfq | 18,113,303 | 1,119,242,773 | -1.90% |
| 2024-02-20 | 62.00 | 63.58 | 61.70 | 63.00 | 61.71 | qfq | 10,335,754 | 647,858,833 | 1.01% |
| 2024-02-19 | 62.20 | 64.45 | 62.00 | 62.37 | 61.10 | qfq | 14,265,561 | 893,962,830 | 0.52% |
| 2024-02-08 | 62.00 | 64.98 | 61.71 | 62.05 | 60.78 | qfq | 20,977,798 | 1,330,444,031 | 0.08% |
| 2024-02-07 | 59.60 | 62.55 | 59.20 | 62.00 | 60.73 | qfq | 20,620,312 | 1,263,868,947 | 3.16% |
| 2024-02-06 | 58.35 | 60.50 | 58.07 | 60.10 | 58.87 | qfq | 19,475,791 | 1,157,569,085 | 1.26% |
| 2024-02-05 | 57.00 | 60.45 | 56.20 | 59.35 | 58.14 | qfq | 23,328,878 | 1,371,706,985 | 3.69% |
| 2024-02-02 | 56.02 | 58.80 | 55.91 | 57.24 | 56.07 | qfq | 12,812,110 | 731,133,024 | 1.31% |
| 2024-02-01 | 55.90 | 57.60 | 55.51 | 56.50 | 55.35 | qfq | 12,794,928 | 723,741,767 | 0.96% |
| 2024-01-31 | 55.00 | 56.88 | 54.01 | 55.96 | 54.82 | qfq | 14,217,989 | 788,441,342 | 2.79% |
| 2024-01-30 | 55.11 | 55.85 | 54.39 | 54.44 | 53.33 | qfq | 10,066,109 | 553,585,960 | -2.30% |
| 2024-01-29 | 56.60 | 57.35 | 55.68 | 55.72 | 54.58 | qfq | 10,889,589 | 615,104,859 | -2.02% |
| 2024-01-26 | 54.87 | 57.66 | 54.56 | 56.87 | 55.71 | qfq | 14,897,663 | 835,663,917 | 2.03% |
| 2024-01-25 | 55.31 | 56.54 | 54.73 | 55.74 | 54.60 | qfq | 10,977,660 | 611,544,278 | 0.43% |
| 2024-01-24 | 54.35 | 55.68 | 53.92 | 55.50 | 54.37 | qfq | 14,003,567 | 767,851,766 | 1.87% |
| 2024-01-23 | 53.05 | 54.92 | 52.62 | 54.48 | 53.37 | qfq | 15,236,804 | 823,685,534 | 1.91% |
| 2024-01-22 | 54.01 | 54.62 | 53.17 | 53.46 | 52.37 | qfq | 18,497,461 | 1,002,093,272 | -0.52% |
| 2024-01-19 | 53.85 | 53.96 | 53.07 | 53.74 | 52.64 | qfq | 12,383,470 | 663,305,774 | -0.20% |
| 2024-01-18 | 53.00 | 54.11 | 52.22 | 53.85 | 52.75 | qfq | 19,698,569 | 1,045,489,423 | 1.07% |
| 2024-01-17 | 54.70 | 55.00 | 53.18 | 53.28 | 52.19 | qfq | 14,515,484 | 786,668,553 | -2.67% |
| 2024-01-16 | 55.11 | 55.36 | 53.78 | 54.74 | 53.62 | qfq | 15,195,091 | 827,596,644 | -0.56% |
| 2024-01-15 | 55.70 | 55.70 | 54.58 | 55.05 | 53.93 | qfq | 9,125,427 | 503,501,362 | -1.43% |
| 2024-01-12 | 56.58 | 56.77 | 54.65 | 55.85 | 54.71 | qfq | 21,053,341 | 1,171,921,778 | -1.46% |
| 2024-01-11 | 57.27 | 57.69 | 56.47 | 56.68 | 55.52 | qfq | 11,836,470 | 675,046,735 | -1.03% |
| 2024-01-10 | 59.53 | 59.95 | 57.27 | 57.27 | 56.10 | qfq | 10,165,022 | 594,251,749 | -4.21% |
| 2024-01-09 | 58.89 | 60.28 | 58.53 | 59.79 | 58.57 | qfq | 6,428,950 | 383,257,072 | 1.68% |
| 2024-01-08 | 59.66 | 60.18 | 58.70 | 58.80 | 57.60 | qfq | 7,084,360 | 419,238,662 | -2.00% |
| 2024-01-05 | 60.00 | 60.90 | 59.59 | 60.00 | 58.77 | qfq | 7,864,373 | 472,482,179 | -0.74% |
| 2024-01-04 | 60.88 | 61.05 | 60.15 | 60.45 | 59.21 | qfq | 7,042,684 | 426,438,545 | -0.98% |
| 2024-01-03 | 62.13 | 62.38 | 60.52 | 61.05 | 59.80 | qfq | 6,623,692 | 404,938,898 | -1.93% |
| 2024-01-02 | 63.01 | 64.13 | 62.14 | 62.25 | 60.98 | qfq | 8,221,355 | 519,111,768 | -1.41% |
| 2023-12-29 | 62.82 | 63.45 | 61.84 | 63.14 | 61.85 | qfq | 10,027,323 | 628,532,067 | 0.72% |
| 2023-12-28 | 59.89 | 63.70 | 59.62 | 62.69 | 61.41 | qfq | 13,314,235 | 824,708,392 | 3.91% |
| 2023-12-27 | 59.92 | 60.73 | 59.45 | 60.33 | 59.10 | qfq | 5,999,591 | 361,452,811 | 0.67% |
| 2023-12-26 | 60.51 | 60.75 | 59.43 | 59.93 | 58.71 | qfq | 3,472,002 | 208,069,646 | -0.88% |
| 2023-12-25 | 59.69 | 60.78 | 59.25 | 60.46 | 59.22 | qfq | 5,872,911 | 353,088,788 | 1.27% |
| 2023-12-22 | 60.10 | 60.36 | 59.20 | 59.70 | 58.48 | qfq | 6,812,046 | 407,309,859 | -0.68% |
| 2023-12-21 | 59.27 | 60.46 | 58.69 | 60.11 | 58.88 | qfq | 8,924,151 | 533,379,277 | 2.42% |
| 2023-12-20 | 59.58 | 59.70 | 58.69 | 58.69 | 57.49 | qfq | 5,839,667 | 344,869,119 | -1.49% |
| 2023-12-19 | 59.30 | 59.98 | 59.22 | 59.58 | 58.36 | qfq | 6,147,550 | 365,947,726 | 0.47% |
| 2023-12-18 | 59.97 | 60.40 | 59.05 | 59.30 | 58.09 | qfq | 8,342,239 | 497,127,477 | -1.79% |
| 2023-12-15 | 60.76 | 61.29 | 60.11 | 60.38 | 59.15 | qfq | 5,918,229 | 358,170,018 | -0.35% |
| 2023-12-14 | 61.45 | 61.74 | 60.57 | 60.59 | 59.35 | qfq | 5,508,803 | 336,465,851 | -1.08% |
| 2023-12-13 | 61.60 | 61.76 | 60.75 | 61.25 | 60.00 | qfq | 6,073,386 | 372,444,459 | -0.41% |
| 2023-12-12 | 60.66 | 61.75 | 59.85 | 61.50 | 60.24 | qfq | 6,862,575 | 420,756,584 | 0.75% |
| 2023-12-11 | 58.80 | 61.18 | 57.60 | 61.04 | 59.79 | qfq | 11,127,252 | 665,330,531 | 3.27% |
| 2023-12-08 | 58.63 | 59.11 | 58.12 | 59.11 | 57.90 | qfq | 14,421,999 | 847,863,978 | 0.82% |
| 2023-12-07 | 59.45 | 60.01 | 57.61 | 58.63 | 57.43 | qfq | 22,539,632 | 1,318,384,585 | -2.36% |
| 2023-12-06 | 62.90 | 62.90 | 59.54 | 60.05 | 58.82 | qfq | 17,939,120 | 1,090,004,604 | -4.68% |
| 2023-12-05 | 64.95 | 64.95 | 62.84 | 63.00 | 61.71 | qfq | 11,643,112 | 742,841,038 | -3.54% |
| 2023-12-04 | 65.50 | 66.06 | 64.70 | 65.31 | 63.98 | qfq | 6,484,024 | 423,295,629 | -0.58% |
| 2023-12-01 | 65.56 | 65.95 | 64.50 | 65.69 | 64.35 | qfq | 9,243,527 | 603,483,919 | -0.48% |
| 2023-11-30 | 64.96 | 66.42 | 64.79 | 66.01 | 64.66 | qfq | 10,420,495 | 687,310,493 | 1.41% |
| 2023-11-29 | 64.70 | 65.49 | 64.35 | 65.09 | 63.76 | qfq | 7,400,664 | 481,815,007 | 0.60% |
| 2023-11-28 | 63.50 | 64.94 | 63.02 | 64.70 | 63.38 | qfq | 7,506,758 | 482,698,776 | 1.41% |
| 2023-11-27 | 65.00 | 65.00 | 63.12 | 63.80 | 62.50 | qfq | 10,965,574 | 699,831,177 | 2.00% |
| 2023-11-24 | 62.28 | 63.12 | 61.88 | 62.55 | 61.27 | qfq | 9,042,206 | 565,436,534 | 1.07% |
| 2023-11-23 | 60.71 | 61.99 | 60.58 | 61.89 | 60.63 | qfq | 5,098,429 | 312,861,744 | 1.86% |
| 2023-11-22 | 61.43 | 61.99 | 60.76 | 60.76 | 59.52 | qfq | 4,878,327 | 298,978,409 | -1.87% |
| 2023-11-21 | 62.88 | 63.20 | 61.88 | 61.92 | 60.65 | qfq | 8,555,107 | 535,341,312 | -0.31% |
| 2023-11-20 | 61.25 | 62.32 | 60.62 | 62.11 | 60.84 | qfq | 7,337,869 | 451,756,228 | 1.16% |
| 2023-11-17 | 60.70 | 61.45 | 60.61 | 61.40 | 60.15 | qfq | 5,330,444 | 326,154,652 | 0.57% |
| 2023-11-16 | 62.89 | 62.89 | 61.03 | 61.05 | 59.80 | qfq | 8,382,845 | 516,758,686 | -1.10% |
| 2023-11-15 | 61.50 | 62.07 | 61.24 | 61.73 | 60.47 | qfq | 6,082,130 | 374,708,835 | 1.00% |
| 2023-11-14 | 61.59 | 62.20 | 60.79 | 61.12 | 59.87 | qfq | 5,956,956 | 365,658,761 | -1.20% |
| 2023-11-13 | 61.91 | 62.36 | 61.30 | 61.86 | 60.60 | qfq | 5,726,693 | 353,131,372 | -0.29% |
| 2023-11-10 | 62.31 | 62.90 | 61.87 | 62.04 | 60.77 | qfq | 5,590,754 | 347,519,686 | -1.51% |
| 2023-11-09 | 62.55 | 63.18 | 62.44 | 62.99 | 61.70 | qfq | 5,728,036 | 360,056,755 | 0.30% |
| 2023-11-08 | 64.00 | 64.13 | 62.50 | 62.80 | 61.52 | qfq | 7,588,254 | 477,789,113 | -2.18% |
| 2023-11-07 | 63.70 | 64.45 | 63.30 | 64.20 | 62.89 | qfq | 7,224,514 | 462,164,969 | 0.72% |
| 2023-11-06 | 62.66 | 64.26 | 62.04 | 63.74 | 62.44 | qfq | 13,956,466 | 884,175,698 | 2.03% |
| 2023-11-03 | 61.32 | 62.99 | 60.36 | 62.47 | 61.19 | qfq | 15,754,510 | 981,327,390 | 3.94% |
| 2023-11-02 | 60.04 | 61.16 | 60.00 | 60.10 | 58.87 | qfq | 8,956,000 | 541,471,390 | 0.65% |
| 2023-11-01 | 60.43 | 60.43 | 59.43 | 59.71 | 58.49 | qfq | 8,695,136 | 520,262,956 | -1.21% |
| 2023-10-31 | 61.16 | 61.45 | 59.90 | 60.44 | 59.20 | qfq | 10,382,091 | 626,341,858 | -1.05% |
| 2023-10-30 | 61.00 | 61.56 | 59.88 | 61.08 | 59.83 | qfq | 15,580,980 | 949,509,103 | -0.49% |
| 2023-10-27 | 62.08 | 63.30 | 61.20 | 61.38 | 60.13 | qfq | 15,304,659 | 942,713,541 | -2.00% |
| 2023-10-26 | 61.86 | 62.90 | 61.81 | 62.63 | 61.35 | qfq | 7,024,385 | 438,287,360 | 0.26% |
| 2023-10-25 | 62.00 | 63.21 | 61.88 | 62.47 | 61.19 | qfq | 7,704,640 | 481,179,535 | 0.50% |
| 2023-10-24 | 61.27 | 62.70 | 61.00 | 62.16 | 60.89 | qfq | 12,686,968 | 785,175,688 | -0.06% |
| 2023-10-23 | 62.55 | 62.86 | 61.17 | 62.20 | 60.93 | qfq | 9,251,417 | 572,801,811 | -0.56% |
| 2023-10-20 | 63.50 | 63.63 | 62.40 | 62.55 | 61.27 | qfq | 8,838,194 | 555,386,418 | -1.71% |
| 2023-10-19 | 64.70 | 64.85 | 63.20 | 63.64 | 62.34 | qfq | 6,765,194 | 431,600,615 | -1.70% |
| 2023-10-18 | 65.30 | 65.30 | 63.78 | 64.74 | 63.42 | qfq | 8,513,282 | 547,789,449 | -0.60% |
| 2023-10-17 | 65.50 | 65.80 | 65.05 | 65.13 | 63.80 | qfq | 6,547,314 | 427,245,481 | -1.03% |
| 2023-10-16 | 65.69 | 66.41 | 65.38 | 65.81 | 64.47 | qfq | 5,933,417 | 390,843,396 | 0.15% |
| 2023-10-13 | 66.00 | 66.18 | 65.03 | 65.71 | 64.37 | qfq | 6,106,508 | 401,081,680 | -0.74% |
| 2023-10-12 | 66.80 | 67.22 | 65.90 | 66.20 | 64.85 | qfq | 5,618,249 | 373,080,802 | -0.99% |
| 2023-10-11 | 66.26 | 67.28 | 65.80 | 66.86 | 65.49 | qfq | 8,781,977 | 584,602,966 | 0.95% |
| 2023-10-10 | 67.08 | 69.00 | 66.23 | 66.23 | 64.88 | qfq | 6,748,788 | 453,193,101 | -2.42% |
| 2023-10-09 | 66.30 | 68.27 | 66.02 | 67.87 | 66.48 | qfq | 9,085,235 | 611,964,849 | 2.08% |
| 2023-09-28 | 68.69 | 69.00 | 64.72 | 66.49 | 65.13 | qfq | 15,900,650 | 1,053,484,247 | -3.05% |
| 2023-09-27 | 69.00 | 69.15 | 67.93 | 68.58 | 67.18 | qfq | 6,501,323 | 445,717,241 | -0.32% |
| 2023-09-26 | 68.08 | 69.18 | 68.02 | 68.80 | 67.39 | qfq | 4,799,056 | 330,456,085 | 0.35% |
| 2023-09-25 | 69.45 | 69.60 | 67.77 | 68.56 | 67.16 | qfq | 6,214,390 | 426,467,039 | 0.63% |
| 2023-09-22 | 68.00 | 68.24 | 66.38 | 68.13 | 66.74 | qfq | 6,143,018 | 415,422,828 | 1.05% |
| 2023-09-21 | 67.50 | 68.00 | 67.20 | 67.42 | 66.04 | qfq | 5,329,306 | 360,103,245 | -0.59% |
| 2023-09-20 | 68.88 | 68.94 | 67.77 | 67.82 | 66.43 | qfq | 5,910,959 | 402,235,142 | -0.85% |
| 2023-09-19 | 68.64 | 69.03 | 67.71 | 68.40 | 67.00 | qfq | 6,158,274 | 422,286,418 | -0.23% |
| 2023-09-18 | 69.50 | 70.25 | 68.56 | 68.56 | 67.16 | qfq | 5,837,659 | 403,901,552 | -1.37% |
| 2023-09-15 | 69.61 | 70.20 | 68.80 | 69.51 | 68.09 | qfq | 7,396,868 | 516,174,524 | 0.38% |
| 2023-09-14 | 69.09 | 69.47 | 68.91 | 69.25 | 67.83 | qfq | 4,568,357 | 316,125,559 | -0.07% |
| 2023-09-13 | 69.00 | 69.66 | 68.78 | 69.30 | 67.88 | qfq | 5,792,282 | 400,714,019 | -0.26% |
| 2023-09-12 | 69.22 | 69.62 | 69.08 | 69.48 | 68.06 | qfq | 3,281,068 | 227,745,022 | 0.12% |
| 2023-09-11 | 69.50 | 69.94 | 68.45 | 69.40 | 67.98 | qfq | 6,859,166 | 474,050,892 | -1.01% |
| 2023-09-08 | 69.00 | 70.25 | 68.92 | 70.11 | 68.68 | qfq | 5,956,065 | 416,071,726 | 1.17% |
| 2023-09-07 | 70.03 | 70.24 | 69.21 | 69.30 | 67.88 | qfq | 4,883,445 | 340,349,600 | -1.04% |
| 2023-09-06 | 69.50 | 70.56 | 69.41 | 70.03 | 68.60 | qfq | 6,247,632 | 437,848,839 | 0.40% |
| 2023-09-05 | 68.51 | 69.99 | 68.51 | 69.75 | 68.32 | qfq | 6,186,623 | 430,973,069 | 1.12% |
| 2023-09-04 | 68.55 | 69.50 | 67.75 | 68.98 | 67.57 | qfq | 6,152,114 | 423,278,923 | 1.14% |
| 2023-09-01 | 68.80 | 69.13 | 68.06 | 68.20 | 66.81 | qfq | 3,258,193 | 223,725,549 | -0.12% |
| 2023-08-31 | 67.60 | 69.00 | 67.60 | 68.28 | 66.88 | qfq | 6,517,531 | 445,435,674 | 0.54% |
| 2023-08-30 | 67.02 | 68.77 | 67.00 | 67.91 | 66.52 | qfq | 9,425,019 | 641,391,301 | 1.34% |
| 2023-08-29 | 65.80 | 68.60 | 64.74 | 67.01 | 65.64 | qfq | 18,677,577 | 1,255,313,215 | 1.25% |
| 2023-08-28 | 68.00 | 68.38 | 65.69 | 66.18 | 64.83 | qfq | 12,929,511 | 858,361,784 | 2.07% |
| 2023-08-25 | 65.18 | 65.98 | 64.22 | 64.84 | 63.52 | qfq | 10,704,177 | 692,839,889 | -2.00% |
| 2023-08-24 | 66.77 | 67.50 | 65.55 | 66.16 | 64.81 | qfq | 6,981,660 | 462,524,621 | -0.74% |
| 2023-08-23 | 68.30 | 68.50 | 66.58 | 66.65 | 65.29 | qfq | 7,981,615 | 539,272,715 | -2.00% |
| 2023-08-22 | 67.20 | 68.53 | 66.50 | 68.01 | 66.62 | qfq | 11,939,501 | 804,670,310 | 2.97% |
| 2023-08-21 | 66.90 | 67.86 | 66.05 | 66.05 | 64.70 | qfq | 9,118,608 | 610,438,048 | -2.75% |
| 2023-08-18 | 68.31 | 68.80 | 67.83 | 67.92 | 66.53 | qfq | 4,260,471 | 290,641,309 | -0.77% |
| 2023-08-17 | 67.00 | 69.82 | 66.57 | 68.45 | 67.05 | qfq | 9,357,737 | 641,070,235 | 2.42% |
| 2023-08-16 | 66.73 | 67.70 | 66.51 | 66.83 | 65.46 | qfq | 5,366,487 | 359,691,587 | -0.39% |
| 2023-08-15 | 67.12 | 67.98 | 66.73 | 67.09 | 65.72 | qfq | 6,327,271 | 425,204,280 | -0.33% |
| 2023-08-14 | 67.30 | 67.85 | 66.50 | 67.31 | 65.93 | qfq | 5,339,200 | 358,114,099 | -0.28% |
| 2023-08-11 | 69.32 | 69.50 | 67.50 | 67.50 | 66.12 | qfq | 7,102,661 | 482,627,548 | -2.61% |
| 2023-08-10 | 69.11 | 69.65 | 68.88 | 69.31 | 67.89 | qfq | 5,544,046 | 383,488,347 | 0.29% |
| 2023-08-09 | 69.97 | 70.49 | 68.90 | 69.11 | 67.70 | qfq | 7,334,323 | 507,690,271 | -1.00% |
| 2023-08-08 | 70.48 | 72.01 | 69.57 | 69.81 | 68.38 | qfq | 11,487,243 | 805,238,846 | -1.55% |
| 2023-08-07 | 71.00 | 71.99 | 70.45 | 70.91 | 69.46 | qfq | 6,406,334 | 454,957,285 | -0.71% |
| 2023-08-04 | 71.65 | 72.46 | 71.28 | 71.42 | 69.96 | qfq | 7,136,203 | 512,790,433 | -0.27% |
| 2023-08-03 | 69.51 | 71.80 | 69.51 | 71.61 | 70.15 | qfq | 6,694,672 | 475,218,704 | 1.89% |
| 2023-08-02 | 69.65 | 71.38 | 69.55 | 70.28 | 68.84 | qfq | 5,436,830 | 384,334,101 | 0.40% |
| 2023-08-01 | 71.10 | 71.50 | 69.78 | 70.00 | 68.57 | qfq | 6,599,018 | 465,343,934 | -1.42% |
| 2023-07-31 | 69.47 | 72.50 | 69.47 | 71.01 | 69.56 | qfq | 10,811,941 | 772,025,461 | 2.01% |
| 2023-07-28 | 68.01 | 69.86 | 68.00 | 69.61 | 68.19 | qfq | 6,694,329 | 463,880,014 | 1.47% |
| 2023-07-27 | 69.00 | 70.08 | 68.30 | 68.60 | 67.20 | qfq | 6,660,785 | 459,189,384 | 0.20% |
| 2023-07-26 | 67.80 | 68.97 | 67.51 | 68.46 | 67.06 | qfq | 4,989,281 | 341,455,235 | 0.59% |
| 2023-07-25 | 67.99 | 70.22 | 67.51 | 68.06 | 66.67 | qfq | 13,653,539 | 938,448,937 | 2.10% |
| 2023-07-24 | 66.13 | 67.45 | 65.65 | 66.66 | 65.30 | qfq | 6,157,348 | 411,738,924 | 0.80% |
| 2023-07-21 | 65.89 | 67.08 | 65.88 | 66.13 | 64.78 | qfq | 5,358,404 | 355,827,505 | -0.56% |
| 2023-07-20 | 67.41 | 67.60 | 66.34 | 66.50 | 65.14 | qfq | 6,661,822 | 445,810,030 | -0.76% |
| 2023-07-19 | 67.23 | 67.77 | 66.86 | 67.01 | 65.64 | qfq | 5,255,373 | 352,987,211 | -0.62% |
| 2023-07-18 | 67.98 | 68.17 | 67.20 | 67.43 | 66.05 | qfq | 6,902,604 | 467,191,328 | -0.62% |