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
北京君正300223.SZ
最近收盘价153.822026-07-17
最近交易日2026-07-17
成交量（股）41,408,039
成交额（元）6,698,032,358
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-20 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-16 | 2025-06-24 | cash_dividend | 0.0997988 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.2 | — | — | — | 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 | 175.78 | 176.56 | 152.00 | 153.82 | 153.82 | qfq | 41,408,039 | 6,698,032,358 | -11.90% |
| 2026-07-16 | 183.60 | 187.46 | 171.35 | 174.60 | 174.60 | qfq | 36,348,840 | 6,513,995,934 | -8.19% |
| 2026-07-15 | 213.00 | 217.79 | 189.00 | 190.18 | 190.18 | qfq | 37,703,346 | 7,575,829,636 | -8.43% |
| 2026-07-14 | 197.95 | 209.22 | 191.03 | 207.69 | 207.69 | qfq | 40,872,701 | 8,210,960,170 | 9.21% |
| 2026-07-13 | 216.99 | 219.00 | 188.04 | 190.17 | 190.17 | qfq | 46,321,394 | 9,334,743,731 | -13.52% |
| 2026-07-10 | 237.29 | 244.92 | 219.80 | 219.90 | 219.90 | qfq | 36,908,110 | 8,615,027,378 | -6.83% |
| 2026-07-09 | 221.00 | 237.00 | 220.68 | 236.02 | 236.02 | qfq | 42,554,040 | 9,769,342,546 | 9.58% |
| 2026-07-08 | 231.18 | 239.00 | 215.00 | 215.38 | 215.38 | qfq | 41,316,880 | 9,187,309,365 | -6.84% |
| 2026-07-07 | 240.00 | 247.70 | 226.00 | 231.20 | 231.20 | qfq | 46,578,153 | 10,970,697,107 | -8.62% |
| 2026-07-06 | 264.61 | 266.00 | 238.00 | 253.00 | 253.00 | qfq | 53,636,322 | 13,477,401,164 | -2.53% |
| 2026-07-03 | 238.99 | 268.88 | 237.78 | 259.56 | 259.56 | qfq | 56,658,314 | 14,426,910,673 | 10.61% |
| 2026-07-02 | 240.00 | 253.00 | 233.00 | 234.67 | 234.67 | qfq | 47,525,760 | 11,500,532,403 | -9.41% |
| 2026-07-01 | 248.00 | 279.44 | 245.68 | 259.05 | 259.05 | qfq | 58,584,971 | 15,445,071,271 | 4.08% |
| 2026-06-30 | 230.00 | 255.49 | 225.01 | 248.90 | 248.90 | qfq | 56,020,303 | 13,602,375,896 | 2.83% |
| 2026-06-29 | 232.00 | 249.67 | 220.00 | 242.05 | 242.05 | qfq | 62,468,592 | 14,750,338,460 | 3.79% |
| 2026-06-26 | 240.00 | 242.00 | 229.00 | 233.21 | 233.21 | qfq | 58,314,043 | 13,740,859,329 | -1.75% |
| 2026-06-25 | 207.00 | 237.36 | 206.00 | 237.36 | 237.36 | qfq | 56,436,716 | 12,658,486,394 | 20.00% |
| 2026-06-24 | 192.76 | 199.00 | 186.78 | 197.80 | 197.80 | qfq | 44,141,607 | 8,542,827,154 | 1.96% |
| 2026-06-23 | 191.69 | 203.48 | 186.01 | 194.00 | 194.00 | qfq | 48,814,903 | 9,549,010,359 | 0.65% |
| 2026-06-22 | 190.00 | 193.19 | 179.79 | 192.75 | 192.75 | qfq | 54,506,088 | 10,182,897,904 | 3.60% |
| 2026-06-18 | 172.66 | 190.60 | 172.66 | 186.05 | 186.05 | qfq | 58,388,395 | 10,656,239,820 | 8.36% |
| 2026-06-17 | 162.23 | 172.53 | 161.36 | 171.70 | 171.70 | qfq | 46,090,191 | 7,760,233,037 | 5.97% |
| 2026-06-16 | 163.00 | 167.50 | 161.02 | 162.02 | 162.02 | qfq | 33,040,557 | 5,406,678,577 | -1.39% |
| 2026-06-15 | 149.62 | 164.76 | 145.35 | 164.30 | 164.30 | qfq | 51,580,022 | 8,089,910,843 | 12.84% |
| 2026-06-12 | 152.25 | 155.14 | 144.89 | 145.60 | 145.60 | qfq | 37,348,899 | 5,611,058,625 | 0.08% |
| 2026-06-11 | 149.50 | 152.18 | 142.50 | 145.49 | 145.49 | qfq | 33,556,796 | 4,893,945,015 | -2.32% |
| 2026-06-10 | 159.64 | 159.70 | 148.00 | 148.95 | 148.95 | qfq | 35,409,643 | 5,405,330,093 | -6.84% |
| 2026-06-09 | 152.01 | 161.00 | 146.50 | 159.89 | 159.89 | qfq | 57,532,473 | 8,854,633,551 | 7.12% |
| 2026-06-08 | 132.38 | 154.20 | 132.38 | 149.26 | 149.26 | qfq | 54,530,958 | 8,057,068,279 | 7.10% |
| 2026-06-05 | 145.00 | 146.84 | 138.60 | 139.36 | 139.36 | qfq | 36,304,539 | 5,192,949,484 | -7.35% |
| 2026-06-04 | 141.50 | 152.50 | 141.50 | 150.41 | 150.41 | qfq | 39,020,251 | 5,814,531,415 | 4.19% |
| 2026-06-03 | 141.60 | 150.91 | 141.60 | 144.36 | 144.36 | qfq | 39,870,724 | 5,873,026,005 | 1.47% |
| 2026-06-02 | 143.03 | 145.20 | 137.48 | 142.27 | 142.27 | qfq | 35,918,700 | 5,106,082,356 | -1.28% |
| 2026-06-01 | 159.02 | 162.77 | 143.63 | 144.11 | 144.11 | qfq | 43,460,748 | 6,518,174,179 | -8.48% |
| 2026-05-29 | 164.10 | 170.88 | 155.55 | 157.46 | 157.46 | qfq | 54,540,108 | 8,913,355,825 | -2.56% |
| 2026-05-28 | 163.20 | 167.94 | 155.90 | 161.59 | 161.59 | qfq | 53,609,475 | 8,656,326,322 | 0.99% |
| 2026-05-27 | 172.25 | 175.98 | 158.50 | 160.01 | 160.01 | qfq | 84,197,220 | 14,016,018,420 | 6.96% |
| 2026-05-26 | 139.37 | 152.00 | 133.50 | 149.60 | 149.60 | qfq | 59,542,831 | 8,527,105,494 | 5.41% |
| 2026-05-25 | 139.65 | 142.00 | 136.08 | 141.92 | 141.92 | qfq | 29,716,777 | 4,158,011,103 | 2.54% |
| 2026-05-22 | 133.00 | 139.34 | 132.07 | 138.40 | 138.40 | qfq | 32,446,343 | 4,392,581,925 | 5.88% |
| 2026-05-21 | 144.38 | 144.93 | 130.60 | 130.72 | 130.72 | qfq | 35,265,126 | 4,884,371,021 | -7.88% |
| 2026-05-20 | 137.53 | 143.13 | 136.55 | 141.90 | 141.90 | qfq | 26,960,844 | 3,788,277,800 | 3.07% |
| 2026-05-19 | 134.68 | 138.41 | 131.06 | 137.68 | 137.53 | qfq | 24,568,806 | 3,310,848,849 | -0.09% |
| 2026-05-18 | 136.50 | 142.50 | 136.26 | 137.81 | 137.66 | qfq | 26,406,533 | 3,677,431,501 | 1.03% |
| 2026-05-15 | 142.00 | 144.00 | 134.40 | 136.40 | 136.25 | qfq | 34,793,071 | 4,796,356,257 | -3.86% |
| 2026-05-14 | 147.23 | 148.00 | 141.88 | 141.88 | 141.73 | qfq | 29,524,741 | 4,286,348,831 | -4.55% |
| 2026-05-13 | 142.68 | 149.49 | 138.92 | 148.65 | 148.49 | qfq | 39,232,947 | 5,670,965,604 | 1.24% |
| 2026-05-12 | 146.81 | 149.80 | 141.95 | 146.83 | 146.67 | qfq | 35,517,414 | 5,171,003,042 | 0.51% |
| 2026-05-11 | 140.57 | 148.99 | 137.86 | 146.08 | 145.92 | qfq | 48,449,742 | 6,979,224,766 | 9.11% |
| 2026-05-08 | 134.00 | 135.08 | 132.52 | 133.88 | 133.73 | qfq | 26,987,623 | 3,610,911,987 | -2.53% |
| 2026-05-07 | 136.75 | 139.31 | 135.50 | 137.35 | 137.20 | qfq | 33,111,148 | 4,546,666,942 | 0.48% |
| 2026-05-06 | 129.30 | 140.98 | 129.28 | 136.69 | 136.54 | qfq | 53,098,621 | 7,265,303,325 | 10.07% |
| 2026-04-30 | 126.00 | 126.75 | 123.30 | 124.18 | 124.04 | qfq | 31,033,266 | 3,874,941,983 | -0.91% |
| 2026-04-29 | 125.00 | 126.89 | 120.86 | 125.32 | 125.18 | qfq | 37,599,580 | 4,692,752,412 | 1.05% |
| 2026-04-28 | 122.76 | 129.00 | 121.61 | 124.02 | 123.88 | qfq | 29,792,987 | 3,716,362,369 | 1.26% |
| 2026-04-27 | 120.93 | 123.45 | 120.60 | 122.48 | 122.35 | qfq | 21,344,899 | 2,609,513,214 | 2.24% |
| 2026-04-24 | 120.50 | 121.98 | 117.08 | 119.80 | 119.67 | qfq | 21,748,427 | 2,598,814,476 | 0.39% |
| 2026-04-23 | 127.00 | 127.88 | 118.50 | 119.34 | 119.21 | qfq | 25,852,041 | 3,149,865,936 | -3.67% |
| 2026-04-22 | 119.00 | 124.95 | 118.83 | 123.89 | 123.76 | qfq | 23,244,201 | 2,855,132,039 | 3.02% |
| 2026-04-21 | 120.14 | 121.81 | 117.17 | 120.26 | 120.13 | qfq | 18,858,038 | 2,257,368,668 | -0.64% |
| 2026-04-20 | 118.00 | 124.90 | 117.98 | 121.04 | 120.91 | qfq | 35,625,702 | 4,335,267,764 | 3.64% |
| 2026-04-17 | 115.00 | 117.45 | 114.50 | 116.79 | 116.66 | qfq | 18,906,895 | 2,199,380,891 | 0.59% |
| 2026-04-16 | 111.66 | 117.22 | 111.12 | 116.10 | 115.97 | qfq | 22,441,295 | 2,588,766,992 | 3.26% |
| 2026-04-15 | 117.27 | 118.00 | 111.60 | 112.44 | 112.32 | qfq | 21,751,270 | 2,491,518,215 | -3.35% |
| 2026-04-14 | 114.00 | 118.63 | 113.40 | 116.34 | 116.21 | qfq | 28,284,934 | 3,291,686,497 | 3.70% |
| 2026-04-13 | 109.56 | 114.55 | 109.50 | 112.19 | 112.07 | qfq | 17,644,250 | 1,983,994,066 | 0.56% |
| 2026-04-10 | 111.00 | 113.20 | 110.92 | 111.56 | 111.44 | qfq | 21,406,387 | 2,398,932,860 | 1.89% |
| 2026-04-09 | 109.00 | 111.28 | 108.49 | 109.49 | 109.37 | qfq | 18,957,926 | 2,078,419,022 | -2.87% |
| 2026-04-08 | 108.00 | 112.85 | 107.19 | 112.72 | 112.60 | qfq | 25,301,419 | 2,771,858,412 | 7.80% |
| 2026-04-07 | 106.68 | 107.30 | 104.22 | 104.56 | 104.45 | qfq | 10,711,153 | 1,132,521,377 | -0.13% |
| 2026-04-03 | 108.00 | 108.76 | 104.38 | 104.70 | 104.59 | qfq | 11,751,125 | 1,241,603,431 | -1.34% |
| 2026-04-02 | 109.01 | 111.00 | 105.56 | 106.12 | 106.00 | qfq | 15,370,539 | 1,661,263,723 | -1.91% |
| 2026-04-01 | 109.17 | 109.75 | 106.97 | 108.19 | 108.07 | qfq | 18,250,181 | 1,978,586,655 | 3.73% |
| 2026-03-31 | 108.88 | 110.00 | 103.76 | 104.30 | 104.19 | qfq | 20,993,952 | 2,220,896,041 | -5.57% |
| 2026-03-30 | 109.24 | 110.96 | 107.77 | 110.45 | 110.33 | qfq | 14,106,825 | 1,544,105,561 | -0.61% |
| 2026-03-27 | 107.47 | 114.10 | 105.94 | 111.13 | 111.01 | qfq | 22,209,502 | 2,441,838,582 | 1.25% |
| 2026-03-26 | 111.36 | 112.30 | 108.73 | 109.76 | 109.64 | qfq | 20,894,639 | 2,303,306,614 | -4.07% |
| 2026-03-25 | 112.68 | 116.85 | 111.63 | 114.42 | 114.30 | qfq | 22,148,327 | 2,537,475,816 | 2.60% |
| 2026-03-24 | 112.90 | 113.00 | 105.15 | 111.52 | 111.40 | qfq | 22,717,861 | 2,459,894,667 | 0.47% |
| 2026-03-23 | 117.65 | 117.88 | 110.50 | 111.00 | 110.88 | qfq | 27,142,126 | 3,090,490,195 | -7.35% |
| 2026-03-20 | 122.12 | 126.50 | 118.22 | 119.80 | 119.67 | qfq | 29,514,910 | 3,608,432,630 | -1.74% |
| 2026-03-19 | 127.98 | 128.80 | 120.38 | 121.92 | 121.79 | qfq | 41,216,682 | 5,080,487,692 | -6.67% |
| 2026-03-18 | 128.10 | 133.68 | 127.12 | 130.63 | 130.49 | qfq | 36,601,484 | 4,788,713,253 | 5.04% |
| 2026-03-17 | 128.95 | 131.56 | 123.83 | 124.36 | 124.22 | qfq | 30,215,580 | 3,849,137,809 | -4.26% |
| 2026-03-16 | 122.51 | 129.95 | 121.80 | 129.90 | 129.76 | qfq | 47,479,446 | 5,969,873,108 | 9.02% |
| 2026-03-13 | 118.00 | 123.39 | 117.22 | 119.15 | 119.02 | qfq | 16,786,038 | 2,019,824,063 | -0.54% |
| 2026-03-12 | 120.40 | 121.79 | 118.08 | 119.80 | 119.67 | qfq | 19,763,380 | 2,367,402,017 | -0.99% |
| 2026-03-11 | 124.00 | 125.15 | 120.60 | 121.00 | 120.87 | qfq | 22,443,199 | 2,750,266,568 | -2.81% |
| 2026-03-10 | 122.50 | 125.50 | 120.69 | 124.50 | 124.36 | qfq | 29,013,945 | 3,578,143,097 | 4.38% |
| 2026-03-09 | 117.41 | 120.48 | 115.02 | 119.28 | 119.15 | qfq | 26,022,505 | 3,043,849,934 | -4.22% |
| 2026-03-06 | 121.63 | 125.90 | 121.26 | 124.53 | 124.39 | qfq | 20,748,087 | 2,574,036,060 | 1.24% |
| 2026-03-05 | 124.07 | 127.00 | 121.87 | 123.00 | 122.87 | qfq | 28,640,161 | 3,571,476,655 | 2.50% |
| 2026-03-04 | 120.04 | 125.38 | 119.26 | 120.00 | 119.87 | qfq | 26,966,824 | 3,301,044,850 | 1.37% |
| 2026-03-03 | 129.50 | 129.79 | 118.04 | 118.38 | 118.25 | qfq | 28,198,528 | 3,427,677,702 | -8.09% |
| 2026-03-02 | 130.00 | 134.17 | 128.58 | 128.80 | 128.66 | qfq | 19,605,255 | 2,558,429,017 | -3.30% |
| 2026-02-27 | 135.60 | 135.60 | 129.60 | 133.20 | 133.05 | qfq | 21,323,789 | 2,821,299,611 | -3.90% |
| 2026-02-26 | 142.00 | 144.50 | 136.66 | 138.61 | 138.46 | qfq | 23,303,588 | 3,243,427,824 | -1.32% |
| 2026-02-25 | 134.89 | 141.50 | 132.50 | 140.46 | 140.31 | qfq | 31,497,256 | 4,348,000,698 | 2.77% |
| 2026-02-24 | 124.30 | 139.88 | 124.10 | 136.68 | 136.53 | qfq | 43,587,875 | 5,786,518,947 | 12.19% |
| 2026-02-13 | 122.46 | 125.50 | 121.81 | 121.83 | 121.70 | qfq | 17,836,810 | 2,205,550,277 | -1.30% |
| 2026-02-12 | 122.16 | 125.54 | 120.80 | 123.44 | 123.31 | qfq | 23,479,099 | 2,888,585,302 | 2.27% |
| 2026-02-11 | 120.50 | 122.22 | 119.15 | 120.70 | 120.57 | qfq | 13,293,524 | 1,603,324,814 | -1.22% |
| 2026-02-10 | 125.05 | 126.90 | 121.68 | 122.19 | 122.06 | qfq | 17,825,259 | 2,191,452,036 | -2.62% |
| 2026-02-09 | 126.98 | 127.24 | 123.42 | 125.48 | 125.34 | qfq | 18,391,022 | 2,308,175,283 | 1.50% |
| 2026-02-06 | 126.60 | 126.98 | 123.41 | 123.63 | 123.50 | qfq | 16,443,497 | 2,054,403,809 | -3.66% |
| 2026-02-05 | 127.45 | 129.74 | 125.00 | 128.33 | 128.19 | qfq | 18,023,149 | 2,295,283,066 | -2.89% |
| 2026-02-04 | 131.33 | 132.52 | 126.01 | 132.15 | 132.01 | qfq | 25,957,154 | 3,344,808,570 | -1.18% |
| 2026-02-03 | 134.18 | 136.43 | 131.14 | 133.73 | 133.58 | qfq | 27,596,486 | 3,688,530,109 | 4.57% |
| 2026-02-02 | 138.05 | 139.00 | 127.20 | 127.89 | 127.75 | qfq | 35,896,815 | 4,748,830,076 | -11.06% |
| 2026-01-30 | 138.10 | 148.08 | 138.10 | 143.80 | 143.64 | qfq | 39,169,546 | 5,619,529,193 | 4.76% |
| 2026-01-29 | 148.68 | 150.00 | 136.70 | 137.27 | 137.12 | qfq | 44,162,606 | 6,234,481,660 | -6.94% |
| 2026-01-28 | 140.00 | 151.98 | 139.20 | 147.50 | 147.34 | qfq | 42,802,277 | 6,293,984,149 | 5.85% |
| 2026-01-27 | 128.69 | 142.18 | 127.00 | 139.35 | 139.20 | qfq | 41,558,485 | 5,638,283,610 | 6.69% |
| 2026-01-26 | 129.24 | 134.88 | 127.40 | 130.61 | 130.47 | qfq | 27,803,070 | 3,637,983,097 | 1.60% |
| 2026-01-23 | 130.00 | 135.88 | 126.73 | 128.55 | 128.41 | qfq | 29,679,941 | 3,852,576,405 | -3.21% |
| 2026-01-22 | 135.60 | 139.97 | 130.00 | 132.81 | 132.67 | qfq | 37,155,594 | 4,978,767,936 | 1.44% |
| 2026-01-21 | 128.00 | 135.50 | 126.58 | 130.92 | 130.78 | qfq | 40,259,075 | 5,292,035,937 | 2.28% |
| 2026-01-20 | 123.80 | 135.30 | 123.35 | 128.00 | 127.86 | qfq | 38,838,101 | 5,033,189,155 | 1.93% |
| 2026-01-19 | 125.07 | 130.00 | 122.50 | 125.58 | 125.44 | qfq | 36,373,268 | 4,599,909,707 | 1.44% |
| 2026-01-16 | 120.00 | 126.31 | 117.51 | 123.80 | 123.67 | qfq | 43,455,196 | 5,320,086,554 | 5.43% |
| 2026-01-15 | 113.00 | 119.00 | 112.90 | 117.42 | 117.29 | qfq | 28,381,607 | 3,308,978,040 | 1.99% |
| 2026-01-14 | 117.38 | 121.19 | 113.86 | 115.13 | 115.00 | qfq | 39,568,827 | 4,661,565,964 | -0.72% |
| 2026-01-13 | 118.97 | 120.45 | 113.68 | 115.96 | 115.83 | qfq | 32,923,985 | 3,826,647,010 | -2.53% |
| 2026-01-12 | 120.20 | 121.46 | 116.30 | 118.97 | 118.84 | qfq | 38,099,406 | 4,530,381,039 | 1.04% |
| 2026-01-09 | 121.00 | 121.02 | 116.67 | 117.75 | 117.62 | qfq | 34,832,878 | 4,113,603,062 | -2.70% |
| 2026-01-08 | 124.32 | 126.80 | 120.60 | 121.02 | 120.89 | qfq | 33,517,543 | 4,113,752,607 | -2.41% |
| 2026-01-07 | 131.00 | 133.00 | 122.30 | 124.01 | 123.87 | qfq | 55,176,068 | 7,020,384,093 | -0.92% |
| 2026-01-06 | 114.17 | 127.99 | 113.08 | 125.16 | 125.02 | qfq | 57,324,533 | 6,903,181,503 | 8.19% |
| 2026-01-05 | 109.09 | 115.97 | 109.04 | 115.69 | 115.56 | qfq | 40,246,133 | 4,549,557,103 | 9.10% |
| 2025-12-31 | 114.63 | 114.80 | 105.71 | 106.04 | 105.92 | qfq | 29,871,553 | 3,210,527,275 | -5.65% |
| 2025-12-30 | 112.04 | 113.60 | 107.56 | 112.39 | 112.27 | qfq | 34,912,558 | 3,867,365,382 | 1.27% |
| 2025-12-29 | 110.87 | 116.23 | 109.88 | 110.98 | 110.86 | qfq | 28,374,400 | 3,179,090,717 | -0.36% |
| 2025-12-26 | 116.00 | 117.99 | 110.20 | 111.38 | 111.26 | qfq | 41,511,323 | 4,703,480,822 | -2.35% |
| 2025-12-25 | 112.00 | 116.00 | 108.60 | 114.06 | 113.94 | qfq | 51,364,515 | 5,782,082,023 | 6.41% |
| 2025-12-24 | 102.00 | 112.22 | 102.00 | 107.19 | 107.07 | qfq | 54,886,784 | 5,855,064,679 | 8.05% |
| 2025-12-23 | 93.55 | 101.37 | 93.55 | 99.20 | 99.09 | qfq | 41,199,939 | 4,053,398,318 | 5.42% |
| 2025-12-22 | 91.06 | 95.60 | 91.06 | 94.10 | 94.00 | qfq | 27,731,951 | 2,619,871,336 | 4.37% |
| 2025-12-19 | 95.00 | 95.85 | 90.10 | 90.16 | 90.06 | qfq | 25,830,497 | 2,368,688,413 | -3.90% |
| 2025-12-18 | 93.47 | 96.78 | 93.22 | 93.82 | 93.72 | qfq | 22,812,168 | 2,165,028,612 | 0.48% |
| 2025-12-17 | 91.04 | 93.70 | 89.33 | 93.37 | 93.27 | qfq | 19,281,431 | 1,770,048,549 | 2.55% |
| 2025-12-16 | 92.69 | 96.59 | 90.82 | 91.05 | 90.95 | qfq | 19,096,811 | 1,773,644,812 | -2.35% |
| 2025-12-15 | 97.55 | 98.00 | 93.00 | 93.24 | 93.14 | qfq | 22,744,972 | 2,141,276,167 | -5.10% |
| 2025-12-12 | 93.76 | 101.03 | 91.99 | 98.25 | 98.14 | qfq | 35,066,518 | 3,401,862,110 | 4.95% |
| 2025-12-11 | 98.30 | 99.00 | 93.60 | 93.62 | 93.52 | qfq | 25,555,807 | 2,429,722,522 | -4.42% |
| 2025-12-10 | 97.30 | 99.84 | 95.51 | 97.95 | 97.84 | qfq | 28,220,933 | 2,743,691,130 | 0.92% |
| 2025-12-09 | 92.10 | 100.88 | 92.08 | 97.06 | 96.95 | qfq | 45,414,216 | 4,436,275,760 | 3.42% |
| 2025-12-08 | 91.43 | 94.39 | 91.00 | 93.85 | 93.75 | qfq | 32,492,772 | 3,016,764,110 | 2.65% |
| 2025-12-05 | 92.94 | 93.50 | 90.00 | 91.43 | 91.33 | qfq | 18,674,517 | 1,708,475,402 | -1.03% |
| 2025-12-04 | 90.51 | 92.97 | 90.35 | 92.38 | 92.28 | qfq | 21,827,909 | 2,001,411,567 | -0.65% |
| 2025-12-03 | 94.30 | 95.31 | 92.26 | 92.98 | 92.88 | qfq | 32,397,596 | 3,023,643,611 | 1.47% |
| 2025-12-02 | 96.14 | 96.14 | 91.38 | 91.63 | 91.53 | qfq | 48,339,929 | 4,506,855,987 | -3.83% |
| 2025-12-01 | 80.64 | 95.28 | 80.64 | 95.28 | 95.18 | qfq | 70,922,690 | 6,297,508,432 | 20.00% |
| 2025-11-28 | 77.71 | 79.50 | 77.35 | 79.40 | 79.31 | qfq | 13,776,355 | 1,082,271,852 | 1.78% |
| 2025-11-27 | 78.78 | 80.86 | 78.00 | 78.01 | 77.93 | qfq | 15,253,749 | 1,212,178,985 | -0.98% |
| 2025-11-26 | 78.26 | 79.99 | 77.90 | 78.78 | 78.69 | qfq | 13,464,373 | 1,064,736,048 | -0.37% |
| 2025-11-25 | 79.25 | 80.81 | 78.72 | 79.07 | 78.98 | qfq | 18,099,432 | 1,440,483,231 | 2.16% |
| 2025-11-24 | 77.89 | 78.39 | 76.50 | 77.40 | 77.32 | qfq | 15,102,945 | 1,170,457,864 | -0.23% |
| 2025-11-21 | 81.29 | 82.75 | 77.57 | 77.58 | 77.50 | qfq | 28,431,851 | 2,263,848,521 | -9.00% |
| 2025-11-20 | 88.99 | 89.28 | 84.13 | 85.25 | 85.16 | qfq | 22,784,591 | 1,949,868,350 | -2.30% |
| 2025-11-19 | 90.01 | 90.95 | 86.50 | 87.26 | 87.16 | qfq | 22,932,934 | 2,029,469,893 | -3.55% |
| 2025-11-18 | 93.12 | 93.94 | 90.08 | 90.47 | 90.37 | qfq | 23,505,105 | 2,151,739,521 | -3.70% |
| 2025-11-17 | 92.18 | 97.50 | 92.18 | 93.95 | 93.85 | qfq | 36,532,710 | 3,465,917,329 | 1.94% |
| 2025-11-14 | 92.00 | 94.25 | 88.01 | 92.16 | 92.06 | qfq | 51,668,565 | 4,690,451,500 | -4.13% |
| 2025-11-13 | 92.45 | 98.30 | 92.39 | 96.13 | 96.03 | qfq | 44,419,601 | 4,272,052,423 | 4.25% |
| 2025-11-12 | 93.30 | 96.26 | 91.08 | 92.21 | 92.11 | qfq | 30,804,840 | 2,872,030,630 | -1.64% |
| 2025-11-11 | 95.56 | 97.46 | 93.11 | 93.75 | 93.65 | qfq | 37,718,760 | 3,594,934,157 | -1.89% |
| 2025-11-10 | 88.61 | 102.00 | 88.60 | 95.56 | 95.46 | qfq | 64,511,469 | 6,159,646,553 | 10.22% |
| 2025-11-07 | 86.00 | 87.95 | 84.45 | 86.70 | 86.61 | qfq | 21,733,105 | 1,872,665,587 | -1.24% |
| 2025-11-06 | 90.10 | 90.50 | 87.00 | 87.79 | 87.69 | qfq | 24,773,221 | 2,190,806,582 | -0.60% |
| 2025-11-05 | 86.70 | 89.50 | 86.30 | 88.32 | 88.22 | qfq | 21,214,857 | 1,870,670,724 | -1.56% |
| 2025-11-04 | 89.71 | 91.28 | 87.55 | 89.72 | 89.62 | qfq | 28,273,747 | 2,535,449,543 | 0.02% |
| 2025-11-03 | 86.50 | 91.20 | 83.13 | 89.70 | 89.60 | qfq | 35,954,767 | 3,138,602,807 | 3.33% |
| 2025-10-31 | 92.92 | 93.23 | 86.52 | 86.81 | 86.72 | qfq | 33,147,845 | 2,924,898,571 | -5.56% |
| 2025-10-30 | 95.00 | 96.00 | 91.70 | 91.92 | 91.82 | qfq | 34,923,180 | 3,265,873,750 | -1.15% |
| 2025-10-29 | 90.29 | 97.05 | 90.29 | 92.99 | 92.89 | qfq | 41,143,744 | 3,851,797,317 | 1.80% |
| 2025-10-28 | 88.63 | 92.43 | 88.19 | 91.35 | 91.25 | qfq | 43,358,679 | 3,930,491,873 | -2.74% |
| 2025-10-27 | 92.50 | 94.74 | 89.05 | 93.92 | 93.82 | qfq | 50,231,632 | 4,613,889,701 | 4.37% |
| 2025-10-24 | 85.11 | 90.00 | 84.69 | 89.99 | 89.89 | qfq | 41,744,424 | 3,696,835,720 | 7.94% |
| 2025-10-23 | 83.00 | 83.57 | 80.51 | 83.37 | 83.28 | qfq | 21,770,267 | 1,779,354,605 | -0.51% |
| 2025-10-22 | 85.00 | 85.00 | 82.40 | 83.80 | 83.71 | qfq | 22,794,881 | 1,903,079,753 | -2.98% |
| 2025-10-21 | 84.80 | 88.00 | 84.50 | 86.37 | 86.28 | qfq | 28,048,665 | 2,432,109,516 | 2.63% |
| 2025-10-20 | 86.28 | 87.55 | 83.38 | 84.16 | 84.07 | qfq | 25,013,569 | 2,136,414,713 | -0.17% |
| 2025-10-17 | 90.04 | 91.15 | 84.00 | 84.30 | 84.21 | qfq | 33,156,431 | 2,880,494,570 | -6.37% |
| 2025-10-16 | 88.08 | 93.66 | 87.55 | 90.04 | 89.94 | qfq | 41,772,534 | 3,808,012,595 | 0.83% |
| 2025-10-15 | 87.20 | 90.00 | 86.20 | 89.30 | 89.20 | qfq | 31,221,065 | 2,752,993,787 | 1.58% |
| 2025-10-14 | 91.38 | 93.98 | 87.16 | 87.91 | 87.81 | qfq | 41,324,595 | 3,749,633,130 | -1.48% |
| 2025-10-13 | 84.95 | 91.39 | 84.77 | 89.23 | 89.13 | qfq | 35,656,487 | 3,166,582,270 | -0.58% |
| 2025-10-10 | 94.86 | 95.80 | 89.21 | 89.75 | 89.65 | qfq | 44,904,598 | 4,104,513,955 | -6.67% |
| 2025-10-09 | 93.00 | 101.25 | 90.50 | 96.16 | 96.06 | qfq | 70,629,315 | 6,766,958,262 | 8.03% |
| 2025-09-30 | 84.39 | 93.00 | 84.39 | 89.01 | 88.91 | qfq | 60,790,763 | 5,382,935,314 | 7.24% |
| 2025-09-29 | 83.80 | 84.20 | 81.95 | 83.00 | 82.91 | qfq | 18,736,367 | 1,557,647,747 | 1.45% |
| 2025-09-26 | 84.10 | 86.20 | 81.68 | 81.81 | 81.72 | qfq | 26,127,403 | 2,189,411,581 | -3.85% |
| 2025-09-25 | 85.42 | 85.79 | 84.01 | 85.09 | 85.00 | qfq | 30,911,253 | 2,625,287,114 | -2.07% |
| 2025-09-24 | 83.37 | 88.98 | 83.10 | 86.89 | 86.80 | qfq | 51,014,802 | 4,404,623,749 | 3.32% |
| 2025-09-23 | 83.20 | 85.86 | 81.00 | 84.10 | 84.01 | qfq | 34,843,001 | 2,909,358,027 | 1.17% |
| 2025-09-22 | 82.50 | 84.33 | 81.60 | 83.13 | 83.04 | qfq | 31,676,323 | 2,637,613,603 | 1.75% |
| 2025-09-19 | 81.01 | 84.68 | 81.01 | 81.70 | 81.61 | qfq | 36,572,164 | 3,039,802,492 | 1.30% |
| 2025-09-18 | 82.24 | 84.59 | 79.50 | 80.65 | 80.56 | qfq | 39,282,875 | 3,242,195,556 | -1.92% |
| 2025-09-17 | 83.00 | 84.20 | 81.38 | 82.23 | 82.14 | qfq | 26,551,546 | 2,195,187,497 | -0.75% |
| 2025-09-16 | 83.00 | 84.65 | 81.86 | 82.85 | 82.76 | qfq | 31,475,873 | 2,612,855,054 | -0.90% |
| 2025-09-15 | 88.50 | 89.50 | 82.30 | 83.60 | 83.51 | qfq | 52,338,149 | 4,398,713,613 | -1.59% |
| 2025-09-12 | 74.46 | 87.98 | 74.00 | 84.95 | 84.86 | qfq | 68,682,897 | 5,634,765,208 | 14.10% |
| 2025-09-11 | 71.60 | 74.50 | 70.72 | 74.45 | 74.37 | qfq | 18,832,824 | 1,379,239,985 | 3.98% |
| 2025-09-10 | 71.61 | 72.69 | 71.35 | 71.60 | 71.52 | qfq | 9,471,255 | 681,694,129 | -0.03% |
| 2025-09-09 | 73.18 | 73.45 | 71.50 | 71.62 | 71.54 | qfq | 11,458,088 | 828,216,435 | -3.01% |
| 2025-09-08 | 73.64 | 74.26 | 72.72 | 73.84 | 73.76 | qfq | 13,203,066 | 971,570,038 | -0.08% |
| 2025-09-05 | 71.61 | 74.12 | 70.50 | 73.90 | 73.82 | qfq | 17,477,831 | 1,269,142,697 | 3.62% |
| 2025-09-04 | 74.99 | 75.00 | 69.81 | 71.32 | 71.24 | qfq | 24,268,744 | 1,766,147,213 | -4.97% |
| 2025-09-03 | 77.00 | 78.61 | 75.00 | 75.05 | 74.97 | qfq | 24,920,274 | 1,897,919,637 | -3.05% |
| 2025-09-02 | 78.00 | 81.78 | 75.00 | 77.41 | 77.33 | qfq | 38,920,123 | 3,024,267,422 | -1.89% |
| 2025-09-01 | 77.78 | 81.90 | 77.58 | 78.90 | 78.81 | qfq | 38,702,980 | 3,082,474,827 | 4.95% |
| 2025-08-29 | 76.78 | 76.80 | 74.92 | 75.18 | 75.10 | qfq | 19,472,018 | 1,468,023,648 | -2.63% |
| 2025-08-28 | 75.50 | 77.40 | 74.52 | 77.21 | 77.13 | qfq | 28,602,204 | 2,177,086,566 | 1.71% |
| 2025-08-27 | 77.19 | 80.01 | 75.80 | 75.91 | 75.83 | qfq | 36,392,439 | 2,838,724,365 | -1.66% |
| 2025-08-26 | 75.40 | 78.68 | 74.81 | 77.19 | 77.11 | qfq | 27,370,788 | 2,095,494,831 | 2.22% |
| 2025-08-25 | 76.96 | 79.39 | 74.58 | 75.51 | 75.43 | qfq | 34,292,963 | 2,618,287,636 | -0.64% |
| 2025-08-22 | 73.12 | 76.36 | 73.01 | 76.00 | 75.92 | qfq | 29,782,942 | 2,239,458,028 | 3.92% |
| 2025-08-21 | 74.00 | 76.78 | 72.82 | 73.13 | 73.05 | qfq | 32,700,097 | 2,446,685,440 | -0.91% |
| 2025-08-20 | 70.65 | 73.88 | 70.27 | 73.80 | 73.72 | qfq | 24,606,904 | 1,771,494,844 | 3.83% |
| 2025-08-19 | 71.60 | 72.28 | 70.42 | 71.08 | 71.00 | qfq | 16,215,381 | 1,159,557,898 | -0.89% |
| 2025-08-18 | 70.50 | 72.00 | 69.80 | 71.72 | 71.64 | qfq | 22,297,955 | 1,587,902,399 | 2.02% |
| 2025-08-15 | 68.50 | 70.50 | 68.50 | 70.30 | 70.22 | qfq | 16,751,329 | 1,167,601,465 | 2.03% |
| 2025-08-14 | 69.48 | 71.20 | 68.67 | 68.90 | 68.82 | qfq | 22,561,851 | 1,579,528,483 | -0.83% |
| 2025-08-13 | 69.54 | 70.08 | 69.13 | 69.48 | 69.40 | qfq | 16,449,244 | 1,144,616,945 | -0.20% |
| 2025-08-12 | 69.01 | 70.16 | 68.19 | 69.62 | 69.54 | qfq | 19,186,831 | 1,330,895,388 | 1.61% |
| 2025-08-11 | 67.48 | 69.36 | 67.38 | 68.52 | 68.45 | qfq | 12,246,099 | 839,896,739 | 2.07% |
| 2025-08-08 | 68.36 | 68.48 | 67.02 | 67.13 | 67.06 | qfq | 11,607,765 | 785,342,224 | -2.46% |
| 2025-08-07 | 68.08 | 69.75 | 67.75 | 68.82 | 68.75 | qfq | 18,319,778 | 1,259,290,419 | 1.18% |
| 2025-08-06 | 66.84 | 68.20 | 66.40 | 68.02 | 67.95 | qfq | 11,097,030 | 747,927,402 | 1.58% |
| 2025-08-05 | 67.17 | 67.20 | 66.53 | 66.96 | 66.89 | qfq | 7,347,340 | 490,989,612 | 0.12% |
| 2025-08-04 | 66.18 | 66.98 | 66.01 | 66.88 | 66.81 | qfq | 6,745,508 | 449,212,006 | 0.69% |
| 2025-08-01 | 66.90 | 67.69 | 65.90 | 66.42 | 66.35 | qfq | 9,684,778 | 645,307,922 | -0.49% |
| 2025-07-31 | 67.56 | 68.91 | 66.62 | 66.75 | 66.68 | qfq | 14,661,948 | 993,205,976 | -1.79% |
| 2025-07-30 | 68.43 | 70.29 | 67.44 | 67.97 | 67.90 | qfq | 20,539,503 | 1,417,444,534 | -0.72% |
| 2025-07-29 | 67.92 | 68.68 | 67.88 | 68.46 | 68.39 | qfq | 10,414,329 | 710,788,205 | 0.31% |
| 2025-07-28 | 68.60 | 68.71 | 67.90 | 68.25 | 68.18 | qfq | 9,289,316 | 633,615,007 | -0.45% |
| 2025-07-25 | 67.98 | 68.58 | 67.45 | 68.56 | 68.49 | qfq | 13,666,410 | 929,713,879 | 1.18% |
| 2025-07-24 | 65.50 | 68.60 | 65.33 | 67.76 | 67.69 | qfq | 18,678,784 | 1,258,431,290 | 3.43% |
| 2025-07-23 | 65.25 | 66.35 | 65.05 | 65.51 | 65.44 | qfq | 9,307,351 | 611,548,925 | 0.35% |
| 2025-07-22 | 66.50 | 66.50 | 65.26 | 65.28 | 65.21 | qfq | 16,273,446 | 1,067,038,413 | -2.81% |
| 2025-07-21 | 67.12 | 67.34 | 66.86 | 67.17 | 67.10 | qfq | 5,977,455 | 401,201,703 | 0.07% |
| 2025-07-18 | 67.88 | 68.18 | 66.73 | 67.12 | 67.05 | qfq | 10,014,668 | 674,163,051 | -1.12% |
| 2025-07-17 | 66.50 | 67.90 | 66.06 | 67.88 | 67.81 | qfq | 11,117,678 | 748,530,990 | 1.80% |
| 2025-07-16 | 66.31 | 67.78 | 66.20 | 66.68 | 66.61 | qfq | 9,284,950 | 623,138,666 | 0.39% |
| 2025-07-15 | 66.77 | 67.20 | 65.88 | 66.42 | 66.35 | qfq | 8,317,206 | 552,545,075 | -0.76% |
| 2025-07-14 | 67.00 | 67.20 | 66.61 | 66.93 | 66.86 | qfq | 5,826,714 | 390,095,113 | -0.13% |
| 2025-07-11 | 66.21 | 67.40 | 66.11 | 67.02 | 66.95 | qfq | 9,160,494 | 613,511,220 | 0.99% |
| 2025-07-10 | 66.56 | 66.78 | 66.01 | 66.36 | 66.29 | qfq | 5,763,900 | 382,407,997 | -0.32% |
| 2025-07-09 | 67.30 | 67.38 | 66.38 | 66.57 | 66.50 | qfq | 7,358,725 | 491,732,293 | -1.10% |
| 2025-07-08 | 66.55 | 67.48 | 66.30 | 67.31 | 67.24 | qfq | 8,911,836 | 598,037,332 | 1.92% |
| 2025-07-07 | 66.35 | 66.63 | 65.84 | 66.04 | 65.97 | qfq | 5,591,554 | 369,806,309 | -0.41% |
| 2025-07-04 | 67.10 | 67.47 | 65.67 | 66.31 | 66.24 | qfq | 10,187,521 | 676,287,884 | -1.10% |
| 2025-07-03 | 66.71 | 67.45 | 66.51 | 67.05 | 66.98 | qfq | 6,848,283 | 458,628,322 | 0.31% |
| 2025-07-02 | 67.83 | 67.94 | 66.37 | 66.84 | 66.77 | qfq | 10,352,478 | 693,156,455 | -2.22% |
| 2025-07-01 | 69.36 | 69.88 | 68.22 | 68.36 | 68.29 | qfq | 10,472,558 | 720,875,194 | -1.21% |
| 2025-06-30 | 68.95 | 69.48 | 68.71 | 69.20 | 69.12 | qfq | 10,839,636 | 748,771,134 | 1.04% |
| 2025-06-27 | 68.75 | 69.58 | 67.87 | 68.49 | 68.42 | qfq | 12,328,447 | 847,804,574 | 0.57% |
| 2025-06-26 | 68.58 | 70.32 | 67.80 | 68.10 | 68.03 | qfq | 13,201,820 | 904,373,572 | -0.87% |
| 2025-06-25 | 68.10 | 68.74 | 67.17 | 68.70 | 68.63 | qfq | 15,432,483 | 1,052,128,648 | 1.84% |
| 2025-06-24 | 66.01 | 67.66 | 66.01 | 67.46 | 67.39 | qfq | 13,536,983 | 908,491,749 | 2.79% |
| 2025-06-23 | 64.32 | 66.30 | 64.06 | 65.63 | 65.46 | qfq | 7,278,313 | 476,252,193 | 1.75% |
| 2025-06-20 | 65.50 | 66.08 | 64.47 | 64.50 | 64.33 | qfq | 7,352,976 | 478,458,536 | -1.68% |
| 2025-06-19 | 65.55 | 66.60 | 65.10 | 65.60 | 65.43 | qfq | 8,542,007 | 563,197,132 | -0.61% |
| 2025-06-18 | 65.28 | 66.66 | 64.99 | 66.00 | 65.83 | qfq | 10,561,755 | 696,539,015 | 0.61% |
| 2025-06-17 | 64.88 | 66.46 | 64.64 | 65.60 | 65.43 | qfq | 10,365,616 | 679,324,784 | 1.06% |
| 2025-06-16 | 62.50 | 66.00 | 62.50 | 64.91 | 64.74 | qfq | 10,367,511 | 670,995,787 | 3.05% |
| 2025-06-13 | 63.53 | 64.25 | 62.70 | 62.99 | 62.83 | qfq | 6,902,574 | 436,125,525 | -1.50% |
| 2025-06-12 | 64.50 | 65.30 | 63.95 | 63.95 | 63.78 | qfq | 6,180,986 | 398,313,921 | -1.65% |
| 2025-06-11 | 64.60 | 65.99 | 64.50 | 65.02 | 64.85 | qfq | 5,648,464 | 368,906,569 | 0.49% |
| 2025-06-10 | 66.49 | 66.68 | 64.16 | 64.70 | 64.53 | qfq | 8,138,435 | 529,700,310 | -2.68% |
| 2025-06-09 | 66.29 | 66.73 | 65.63 | 66.48 | 66.31 | qfq | 6,863,183 | 454,696,072 | 0.29% |
| 2025-06-06 | 65.14 | 67.23 | 64.78 | 66.29 | 66.12 | qfq | 11,324,188 | 749,785,235 | 1.63% |
| 2025-06-05 | 64.28 | 65.79 | 63.90 | 65.23 | 65.06 | qfq | 7,946,955 | 515,372,074 | 1.86% |
| 2025-06-04 | 63.55 | 64.49 | 63.55 | 64.04 | 63.87 | qfq | 4,018,469 | 257,397,106 | 0.87% |
| 2025-06-03 | 62.82 | 64.22 | 62.80 | 63.49 | 63.32 | qfq | 4,761,862 | 303,730,573 | 0.06% |
| 2025-05-30 | 65.00 | 65.02 | 63.34 | 63.45 | 63.28 | qfq | 6,271,570 | 400,501,391 | -2.98% |
| 2025-05-29 | 63.75 | 65.79 | 63.48 | 65.40 | 65.23 | qfq | 8,460,096 | 547,192,204 | 2.94% |
| 2025-05-28 | 63.71 | 64.20 | 62.89 | 63.53 | 63.36 | qfq | 5,277,024 | 334,982,847 | 0.25% |
| 2025-05-27 | 64.97 | 65.03 | 63.25 | 63.37 | 63.20 | qfq | 6,699,930 | 428,296,223 | -2.70% |
| 2025-05-26 | 64.62 | 65.19 | 64.32 | 65.13 | 64.96 | qfq | 4,733,372 | 306,504,084 | 0.79% |
| 2025-05-23 | 66.15 | 66.15 | 64.51 | 64.62 | 64.45 | qfq | 7,257,704 | 473,565,262 | -2.48% |
| 2025-05-22 | 66.11 | 67.33 | 66.10 | 66.26 | 66.09 | qfq | 4,634,453 | 308,667,048 | -0.44% |
| 2025-05-21 | 67.53 | 67.53 | 66.00 | 66.55 | 66.38 | qfq | 5,348,862 | 357,019,679 | -1.74% |
| 2025-05-20 | 66.73 | 67.87 | 66.30 | 67.73 | 67.55 | qfq | 6,382,429 | 428,534,962 | 1.54% |
| 2025-05-19 | 66.00 | 67.15 | 66.00 | 66.70 | 66.53 | qfq | 3,904,675 | 259,890,923 | 0.24% |
| 2025-05-16 | 66.61 | 67.35 | 66.53 | 66.54 | 66.37 | qfq | 4,508,400 | 301,537,684 | -0.46% |
| 2025-05-15 | 69.15 | 69.15 | 66.85 | 66.85 | 66.68 | qfq | 6,669,328 | 450,747,648 | -2.95% |
| 2025-05-14 | 68.88 | 69.44 | 67.97 | 68.88 | 68.70 | qfq | 7,347,151 | 504,708,555 | 0.55% |
| 2025-05-13 | 69.62 | 70.30 | 68.40 | 68.50 | 68.32 | qfq | 7,738,077 | 535,708,532 | -0.80% |
| 2025-05-12 | 68.08 | 69.49 | 68.08 | 69.05 | 68.87 | qfq | 6,717,536 | 462,371,547 | 1.72% |
| 2025-05-09 | 69.64 | 69.64 | 67.74 | 67.88 | 67.70 | qfq | 7,868,100 | 536,348,322 | -2.60% |
| 2025-05-08 | 69.49 | 70.08 | 69.30 | 69.69 | 69.51 | qfq | 7,080,556 | 493,871,993 | 0.27% |
| 2025-05-07 | 71.20 | 71.88 | 68.80 | 69.50 | 69.32 | qfq | 11,542,254 | 809,044,987 | -1.56% |
| 2025-05-06 | 68.32 | 70.68 | 68.32 | 70.60 | 70.42 | qfq | 12,636,625 | 884,563,311 | 4.05% |
| 2025-04-30 | 66.60 | 68.37 | 66.15 | 67.85 | 67.67 | qfq | 10,072,930 | 681,129,775 | 1.63% |
| 2025-04-29 | 65.05 | 67.26 | 64.89 | 66.76 | 66.59 | qfq | 8,673,528 | 573,680,768 | 2.16% |
| 2025-04-28 | 65.49 | 66.35 | 65.12 | 65.35 | 65.18 | qfq | 5,148,220 | 338,214,471 | -0.68% |
| 2025-04-25 | 65.94 | 66.70 | 65.32 | 65.80 | 65.63 | qfq | 7,188,472 | 474,232,610 | -0.21% |
| 2025-04-24 | 67.65 | 67.66 | 65.80 | 65.94 | 65.77 | qfq | 7,378,080 | 490,558,586 | -2.44% |
| 2025-04-23 | 67.57 | 68.17 | 66.75 | 67.59 | 67.41 | qfq | 8,162,833 | 550,656,766 | 1.12% |
| 2025-04-22 | 67.31 | 67.77 | 66.50 | 66.84 | 66.67 | qfq | 8,590,408 | 577,180,995 | -1.55% |
| 2025-04-21 | 67.51 | 68.20 | 67.00 | 67.89 | 67.71 | qfq | 8,402,340 | 568,495,588 | 0.27% |
| 2025-04-18 | 67.80 | 68.30 | 67.21 | 67.71 | 67.53 | qfq | 6,267,748 | 424,587,138 | -0.43% |
| 2025-04-17 | 67.52 | 69.80 | 67.52 | 68.00 | 67.82 | qfq | 9,845,415 | 678,271,298 | -0.50% |
| 2025-04-16 | 69.09 | 69.76 | 67.04 | 68.34 | 68.16 | qfq | 9,190,582 | 629,030,458 | -1.11% |
| 2025-04-15 | 69.07 | 70.40 | 68.01 | 69.11 | 68.93 | qfq | 11,690,331 | 806,206,438 | -0.35% |
| 2025-04-14 | 69.51 | 70.47 | 68.28 | 69.35 | 69.17 | qfq | 20,654,047 | 1,435,508,105 | 1.30% |
| 2025-04-11 | 64.11 | 70.58 | 64.11 | 68.46 | 68.28 | qfq | 28,088,339 | 1,910,889,765 | 5.27% |
| 2025-04-10 | 65.53 | 67.32 | 65.00 | 65.03 | 64.86 | qfq | 16,717,652 | 1,103,301,537 | 1.74% |
| 2025-04-09 | 60.31 | 65.06 | 58.00 | 63.92 | 63.75 | qfq | 19,635,777 | 1,233,112,396 | 4.29% |
| 2025-04-08 | 62.00 | 63.86 | 60.26 | 61.29 | 61.13 | qfq | 17,475,467 | 1,083,270,975 | 1.47% |
| 2025-04-07 | 66.07 | 68.00 | 56.95 | 60.40 | 60.24 | qfq | 23,791,249 | 1,507,396,012 | -14.45% |
| 2025-04-03 | 70.41 | 71.64 | 69.61 | 70.60 | 70.42 | qfq | 8,933,008 | 631,296,932 | -0.81% |
| 2025-04-02 | 71.32 | 72.05 | 70.91 | 71.18 | 70.99 | qfq | 5,896,436 | 420,905,787 | -0.03% |
| 2025-04-01 | 71.80 | 72.41 | 71.20 | 71.20 | 71.01 | qfq | 7,235,135 | 519,088,911 | -0.70% |
| 2025-03-31 | 72.16 | 73.00 | 70.38 | 71.70 | 71.51 | qfq | 11,138,033 | 794,065,632 | -1.47% |
| 2025-03-28 | 72.87 | 73.75 | 72.11 | 72.77 | 72.58 | qfq | 8,987,107 | 654,847,515 | -0.15% |
| 2025-03-27 | 72.55 | 74.62 | 72.03 | 72.88 | 72.69 | qfq | 12,962,351 | 950,220,946 | 0.47% |
| 2025-03-26 | 72.28 | 73.65 | 72.02 | 72.54 | 72.35 | qfq | 11,013,051 | 803,921,871 | 0.35% |
| 2025-03-25 | 73.50 | 73.98 | 71.85 | 72.29 | 72.10 | qfq | 8,868,215 | 645,435,244 | -1.82% |
| 2025-03-24 | 74.80 | 75.17 | 71.85 | 73.63 | 73.44 | qfq | 14,298,163 | 1,049,195,630 | -1.60% |
| 2025-03-21 | 76.25 | 77.38 | 74.55 | 74.83 | 74.63 | qfq | 16,083,108 | 1,214,356,138 | -2.88% |
| 2025-03-20 | 77.63 | 78.45 | 77.01 | 77.05 | 76.85 | qfq | 10,923,204 | 849,060,460 | -1.05% |
| 2025-03-19 | 78.28 | 79.58 | 77.41 | 77.87 | 77.67 | qfq | 13,816,882 | 1,077,821,110 | -1.19% |
| 2025-03-18 | 78.98 | 80.77 | 78.50 | 78.81 | 78.60 | qfq | 16,752,903 | 1,330,169,031 | 0.13% |
| 2025-03-17 | 79.50 | 79.66 | 78.11 | 78.71 | 78.50 | qfq | 14,802,582 | 1,168,213,090 | -0.54% |
| 2025-03-14 | 77.05 | 79.88 | 76.96 | 79.14 | 78.93 | qfq | 20,681,885 | 1,623,969,422 | 2.58% |
| 2025-03-13 | 81.03 | 81.91 | 76.63 | 77.15 | 76.95 | qfq | 30,430,335 | 2,386,782,692 | -5.82% |
| 2025-03-12 | 82.28 | 84.03 | 81.82 | 81.92 | 81.71 | qfq | 20,109,837 | 1,664,298,247 | -0.35% |
| 2025-03-11 | 83.39 | 84.65 | 80.95 | 82.21 | 82.00 | qfq | 25,985,776 | 2,145,730,115 | -3.28% |
| 2025-03-10 | 84.40 | 85.77 | 83.62 | 85.00 | 84.78 | qfq | 20,625,991 | 1,744,406,419 | -0.90% |
| 2025-03-07 | 85.49 | 87.59 | 82.98 | 85.77 | 85.55 | qfq | 39,872,154 | 3,393,661,569 | -1.86% |
| 2025-03-06 | 89.98 | 91.23 | 87.28 | 87.40 | 87.17 | qfq | 48,642,567 | 4,312,608,247 | -3.97% |
| 2025-03-05 | 93.10 | 95.67 | 90.10 | 91.01 | 90.77 | qfq | 48,972,135 | 4,547,166,810 | -1.08% |
| 2025-03-04 | 81.01 | 95.08 | 80.20 | 92.00 | 91.76 | qfq | 55,235,768 | 4,870,230,796 | 11.07% |
| 2025-03-03 | 86.45 | 86.97 | 81.69 | 82.83 | 82.61 | qfq | 29,758,982 | 2,486,190,192 | -2.61% |
| 2025-02-28 | 92.00 | 92.63 | 85.05 | 85.05 | 84.83 | qfq | 41,955,439 | 3,679,255,445 | -8.05% |
| 2025-02-27 | 93.17 | 94.80 | 88.88 | 92.50 | 92.26 | qfq | 44,370,838 | 4,057,857,043 | 0.35% |
| 2025-02-26 | 89.49 | 94.39 | 86.10 | 92.18 | 91.94 | qfq | 63,116,188 | 5,702,689,836 | 2.42% |
| 2025-02-25 | 83.88 | 93.98 | 83.70 | 90.00 | 89.77 | qfq | 54,651,966 | 4,849,249,213 | 4.70% |
| 2025-02-24 | 79.25 | 89.03 | 78.70 | 85.96 | 85.74 | qfq | 57,645,749 | 4,868,345,976 | 7.90% |
| 2025-02-21 | 77.11 | 80.33 | 76.60 | 79.67 | 79.46 | qfq | 29,355,241 | 2,315,371,359 | 3.33% |
| 2025-02-20 | 77.48 | 78.88 | 76.53 | 77.10 | 76.90 | qfq | 20,566,209 | 1,596,731,435 | -0.49% |
| 2025-02-19 | 74.56 | 77.66 | 74.56 | 77.48 | 77.28 | qfq | 26,283,778 | 2,013,362,580 | 3.89% |
| 2025-02-18 | 80.25 | 80.25 | 74.22 | 74.58 | 74.39 | qfq | 37,885,581 | 2,925,863,550 | -8.15% |
| 2025-02-17 | 78.50 | 82.43 | 76.54 | 81.20 | 80.99 | qfq | 35,381,990 | 2,805,907,698 | 3.73% |
| 2025-02-14 | 77.50 | 79.08 | 75.56 | 78.28 | 78.08 | qfq | 24,471,243 | 1,891,649,463 | -0.76% |
| 2025-02-13 | 79.00 | 81.85 | 78.41 | 78.88 | 78.67 | qfq | 33,611,850 | 2,685,852,984 | -1.42% |
| 2025-02-12 | 75.19 | 80.04 | 74.31 | 80.02 | 79.81 | qfq | 37,965,488 | 2,925,099,338 | 5.03% |
| 2025-02-11 | 77.10 | 80.00 | 76.00 | 76.19 | 75.99 | qfq | 28,189,126 | 2,184,967,632 | -2.81% |
| 2025-02-10 | 77.23 | 80.39 | 76.63 | 78.39 | 78.19 | qfq | 34,221,582 | 2,699,477,026 | 1.70% |
| 2025-02-07 | 77.50 | 78.91 | 75.01 | 77.08 | 76.88 | qfq | 39,901,385 | 3,074,533,833 | 0.50% |
| 2025-02-06 | 72.05 | 78.00 | 71.38 | 76.70 | 76.50 | qfq | 39,645,089 | 3,001,534,956 | 4.54% |
| 2025-02-05 | 66.89 | 77.28 | 66.23 | 73.37 | 73.18 | qfq | 39,028,520 | 2,840,536,386 | 13.93% |
| 2025-01-27 | 66.70 | 66.85 | 64.40 | 64.40 | 64.23 | qfq | 6,824,377 | 446,550,278 | -3.17% |
| 2025-01-24 | 65.50 | 66.96 | 65.30 | 66.51 | 66.34 | qfq | 7,701,023 | 510,080,235 | 1.06% |
| 2025-01-23 | 68.38 | 68.68 | 65.81 | 65.81 | 65.64 | qfq | 10,873,288 | 731,538,912 | -1.48% |
| 2025-01-22 | 65.52 | 67.35 | 65.31 | 66.80 | 66.63 | qfq | 11,924,203 | 792,490,115 | 1.04% |
| 2025-01-21 | 64.73 | 66.28 | 63.89 | 66.11 | 65.94 | qfq | 11,240,519 | 733,616,624 | 2.53% |
| 2025-01-20 | 65.60 | 65.69 | 64.23 | 64.48 | 64.31 | qfq | 9,688,454 | 629,622,647 | -1.62% |
| 2025-01-17 | 63.38 | 66.85 | 63.33 | 65.54 | 65.37 | qfq | 13,031,625 | 851,541,190 | 2.44% |
| 2025-01-16 | 64.40 | 65.50 | 63.20 | 63.98 | 63.81 | qfq | 9,092,702 | 584,684,724 | -0.30% |
| 2025-01-15 | 64.75 | 65.20 | 63.94 | 64.17 | 64.00 | qfq | 8,081,067 | 521,028,788 | -0.90% |
| 2025-01-14 | 61.80 | 64.92 | 61.09 | 64.75 | 64.58 | qfq | 12,321,201 | 780,825,521 | 5.49% |
| 2025-01-13 | 60.00 | 61.90 | 59.95 | 61.38 | 61.22 | qfq | 6,683,055 | 407,288,452 | 0.79% |
| 2025-01-10 | 62.11 | 63.98 | 60.90 | 60.90 | 60.74 | qfq | 9,696,736 | 606,359,895 | -2.73% |
| 2025-01-09 | 62.16 | 64.00 | 62.16 | 62.61 | 62.45 | qfq | 8,696,854 | 549,968,043 | -0.06% |
| 2025-01-08 | 62.02 | 63.71 | 59.87 | 62.65 | 62.49 | qfq | 10,612,726 | 656,910,096 | -0.08% |
| 2025-01-07 | 61.50 | 62.89 | 61.08 | 62.70 | 62.54 | qfq | 8,847,455 | 547,653,726 | 2.48% |
| 2025-01-06 | 61.44 | 62.62 | 60.40 | 61.18 | 61.02 | qfq | 7,839,631 | 480,838,382 | -0.96% |
| 2025-01-03 | 64.35 | 64.85 | 61.68 | 61.77 | 61.61 | qfq | 11,579,154 | 731,440,923 | -3.98% |
| 2025-01-02 | 68.20 | 68.20 | 63.28 | 64.33 | 64.16 | qfq | 15,512,528 | 1,018,454,446 | -5.67% |
| 2024-12-31 | 73.25 | 74.00 | 68.11 | 68.20 | 68.02 | qfq | 16,985,082 | 1,197,068,627 | -6.96% |
| 2024-12-30 | 72.96 | 74.79 | 72.02 | 73.30 | 73.11 | qfq | 11,186,449 | 821,778,515 | 0.01% |
| 2024-12-27 | 74.78 | 76.72 | 73.23 | 73.29 | 73.10 | qfq | 18,288,810 | 1,372,988,944 | -1.95% |
| 2024-12-26 | 72.51 | 75.36 | 72.16 | 74.75 | 74.56 | qfq | 17,141,872 | 1,274,986,283 | 2.75% |
| 2024-12-25 | 73.72 | 75.12 | 72.48 | 72.75 | 72.56 | qfq | 12,509,109 | 921,321,638 | -2.56% |
| 2024-12-24 | 75.00 | 75.49 | 72.10 | 74.66 | 74.47 | qfq | 18,079,061 | 1,331,622,924 | -0.16% |
| 2024-12-23 | 74.03 | 75.15 | 72.90 | 74.78 | 74.58 | qfq | 21,471,022 | 1,587,994,788 | 0.39% |
| 2024-12-20 | 74.00 | 77.34 | 73.80 | 74.49 | 74.30 | qfq | 31,463,012 | 2,368,448,766 | -0.16% |
| 2024-12-19 | 71.80 | 75.24 | 71.45 | 74.61 | 74.42 | qfq | 28,477,389 | 2,103,761,027 | 1.51% |
| 2024-12-18 | 68.08 | 74.30 | 67.00 | 73.50 | 73.31 | qfq | 32,542,817 | 2,329,326,908 | 7.42% |
| 2024-12-17 | 67.82 | 70.22 | 66.89 | 68.42 | 68.24 | qfq | 16,992,250 | 1,160,344,031 | -0.28% |
| 2024-12-16 | 72.02 | 72.27 | 68.00 | 68.61 | 68.43 | qfq | 20,642,313 | 1,454,440,931 | -3.53% |
| 2024-12-13 | 68.91 | 73.12 | 68.81 | 71.12 | 70.93 | qfq | 31,131,848 | 2,219,133,883 | 1.92% |
| 2024-12-12 | 69.55 | 69.91 | 68.51 | 69.78 | 69.60 | qfq | 10,403,019 | 720,362,380 | -0.31% |
| 2024-12-11 | 68.97 | 70.36 | 68.51 | 70.00 | 69.82 | qfq | 11,158,430 | 775,563,238 | 1.19% |
| 2024-12-10 | 71.57 | 71.80 | 68.91 | 69.18 | 69.00 | qfq | 16,020,843 | 1,127,194,459 | 0.86% |
| 2024-12-09 | 69.62 | 70.15 | 67.96 | 68.59 | 68.41 | qfq | 9,936,873 | 685,044,030 | -2.08% |
| 2024-12-06 | 69.40 | 70.48 | 68.18 | 70.05 | 69.87 | qfq | 11,852,050 | 824,182,197 | 0.86% |
| 2024-12-05 | 68.84 | 69.98 | 68.75 | 69.45 | 69.27 | qfq | 9,536,800 | 661,081,129 | -0.79% |
| 2024-12-04 | 71.50 | 73.38 | 69.50 | 70.00 | 69.82 | qfq | 18,588,144 | 1,326,718,694 | 2.62% |
| 2024-12-03 | 69.42 | 69.86 | 67.31 | 68.21 | 68.03 | qfq | 9,186,260 | 628,408,275 | -1.59% |
| 2024-12-02 | 68.50 | 69.95 | 68.23 | 69.31 | 69.13 | qfq | 9,040,586 | 626,022,036 | 0.48% |
| 2024-11-29 | 66.90 | 70.28 | 66.51 | 68.98 | 68.80 | qfq | 11,175,243 | 766,737,813 | 2.13% |
| 2024-11-28 | 68.01 | 69.26 | 67.42 | 67.54 | 67.36 | qfq | 9,118,280 | 623,190,058 | -1.63% |
| 2024-11-27 | 65.62 | 69.19 | 64.58 | 68.66 | 68.48 | qfq | 12,157,022 | 814,877,508 | 4.19% |
| 2024-11-26 | 67.03 | 67.80 | 65.89 | 65.90 | 65.73 | qfq | 6,832,276 | 455,957,385 | -2.08% |
| 2024-11-25 | 68.10 | 68.90 | 65.59 | 67.30 | 67.12 | qfq | 11,206,141 | 750,968,810 | -1.17% |
| 2024-11-22 | 72.00 | 73.02 | 68.00 | 68.10 | 67.92 | qfq | 16,166,369 | 1,139,061,899 | -5.51% |
| 2024-11-21 | 74.48 | 75.37 | 71.00 | 72.07 | 71.88 | qfq | 15,268,164 | 1,121,909,450 | -3.61% |
| 2024-11-20 | 75.24 | 75.85 | 74.24 | 74.77 | 74.57 | qfq | 13,136,264 | 983,950,380 | -1.58% |
| 2024-11-19 | 73.34 | 75.97 | 73.12 | 75.97 | 75.77 | qfq | 14,424,557 | 1,079,568,362 | 3.59% |
| 2024-11-18 | 73.19 | 74.99 | 71.22 | 73.34 | 73.15 | qfq | 17,017,576 | 1,246,409,692 | 0.19% |
| 2024-11-15 | 78.50 | 79.27 | 73.17 | 73.20 | 73.01 | qfq | 22,437,010 | 1,709,703,623 | -6.29% |
| 2024-11-14 | 82.30 | 83.00 | 77.11 | 78.11 | 77.91 | qfq | 24,130,638 | 1,945,658,959 | -6.46% |
| 2024-11-13 | 80.15 | 83.77 | 76.60 | 83.50 | 83.28 | qfq | 39,562,571 | 3,166,047,451 | 4.39% |
| 2024-11-12 | 77.17 | 81.80 | 74.79 | 79.99 | 79.78 | qfq | 38,214,166 | 2,981,670,492 | 4.21% |
| 2024-11-11 | 73.21 | 77.48 | 73.21 | 76.76 | 76.56 | qfq | 31,392,990 | 2,385,580,035 | 5.19% |
| 2024-11-08 | 77.68 | 78.87 | 72.80 | 72.97 | 72.78 | qfq | 29,112,507 | 2,206,917,215 | -2.68% |
| 2024-11-07 | 73.07 | 75.55 | 72.73 | 74.98 | 74.78 | qfq | 16,230,381 | 1,204,395,901 | 2.67% |
| 2024-11-06 | 72.75 | 74.45 | 71.88 | 73.03 | 72.84 | qfq | 17,695,609 | 1,297,161,622 | 0.77% |
| 2024-11-05 | 69.40 | 72.91 | 69.20 | 72.47 | 72.28 | qfq | 16,099,220 | 1,157,256,365 | 4.15% |
| 2024-11-04 | 67.72 | 69.97 | 67.70 | 69.58 | 69.40 | qfq | 8,117,204 | 562,229,611 | 1.38% |
| 2024-11-01 | 71.77 | 72.40 | 68.50 | 68.63 | 68.45 | qfq | 16,182,829 | 1,132,736,092 | -5.83% |
| 2024-10-31 | 70.80 | 74.00 | 69.71 | 72.88 | 72.69 | qfq | 19,964,735 | 1,441,399,709 | 2.16% |
| 2024-10-30 | 72.00 | 72.89 | 69.99 | 71.34 | 71.15 | qfq | 15,991,920 | 1,142,381,216 | -2.34% |
| 2024-10-29 | 72.39 | 76.18 | 71.70 | 73.05 | 72.86 | qfq | 21,470,443 | 1,588,661,334 | 0.90% |
| 2024-10-28 | 72.00 | 72.56 | 70.68 | 72.40 | 72.21 | qfq | 14,129,521 | 1,013,921,650 | -1.71% |
| 2024-10-25 | 72.00 | 75.50 | 71.40 | 73.66 | 73.47 | qfq | 17,695,195 | 1,301,321,697 | 2.52% |
| 2024-10-24 | 71.36 | 73.68 | 70.98 | 71.85 | 71.66 | qfq | 16,291,564 | 1,178,423,200 | -0.18% |
| 2024-10-23 | 72.00 | 73.76 | 71.36 | 71.98 | 71.79 | qfq | 15,185,174 | 1,097,149,080 | -1.07% |
| 2024-10-22 | 73.56 | 74.70 | 71.45 | 72.76 | 72.57 | qfq | 22,803,541 | 1,666,840,337 | -1.15% |
| 2024-10-21 | 73.96 | 79.80 | 72.67 | 73.61 | 73.42 | qfq | 36,913,067 | 2,776,363,072 | 1.88% |
| 2024-10-18 | 63.58 | 76.47 | 63.58 | 72.25 | 72.06 | qfq | 33,319,065 | 2,315,908,565 | 12.87% |
| 2024-10-17 | 66.40 | 66.54 | 64.00 | 64.01 | 63.84 | qfq | 13,497,960 | 880,915,804 | -1.07% |
| 2024-10-16 | 64.01 | 66.26 | 63.56 | 64.70 | 64.53 | qfq | 13,118,345 | 853,087,274 | -2.15% |
| 2024-10-15 | 67.40 | 70.36 | 66.01 | 66.12 | 65.95 | qfq | 21,635,807 | 1,473,863,510 | -2.74% |
| 2024-10-14 | 66.01 | 68.45 | 62.86 | 67.98 | 67.80 | qfq | 23,563,189 | 1,554,945,462 | 2.97% |
| 2024-10-11 | 70.08 | 73.80 | 64.88 | 66.02 | 65.85 | qfq | 23,450,857 | 1,583,663,881 | -9.44% |
| 2024-10-10 | 78.60 | 79.68 | 70.64 | 72.90 | 72.71 | qfq | 31,492,849 | 2,364,607,494 | -7.31% |
| 2024-10-09 | 76.00 | 89.14 | 73.00 | 78.65 | 78.44 | qfq | 53,531,837 | 4,351,672,553 | 0.96% |
| 2024-10-08 | 77.90 | 77.90 | 74.01 | 77.90 | 77.70 | qfq | 27,542,658 | 2,134,982,053 | 19.99% |
| 2024-09-30 | 58.72 | 65.00 | 56.77 | 64.92 | 64.75 | qfq | 25,534,191 | 1,564,255,834 | 19.82% |
| 2024-09-27 | 49.58 | 55.00 | 49.58 | 54.18 | 54.04 | qfq | 15,553,276 | 812,212,312 | 10.71% |
| 2024-09-26 | 46.63 | 48.95 | 46.26 | 48.94 | 48.81 | qfq | 10,976,175 | 523,955,270 | 5.50% |
| 2024-09-25 | 46.20 | 47.30 | 46.06 | 46.39 | 46.27 | qfq | 8,095,355 | 377,959,483 | 1.73% |
| 2024-09-24 | 43.54 | 45.61 | 42.80 | 45.60 | 45.48 | qfq | 8,132,895 | 360,763,617 | 5.83% |
| 2024-09-23 | 43.70 | 44.25 | 43.06 | 43.09 | 42.98 | qfq | 3,273,800 | 142,643,412 | -1.55% |
| 2024-09-20 | 44.30 | 44.62 | 43.30 | 43.77 | 43.66 | qfq | 3,765,369 | 164,852,043 | -1.20% |
| 2024-09-19 | 44.00 | 45.10 | 43.55 | 44.30 | 44.18 | qfq | 3,928,291 | 174,027,752 | 1.61% |
| 2024-09-18 | 44.69 | 44.69 | 43.23 | 43.60 | 43.49 | qfq | 2,678,397 | 116,963,191 | -0.91% |
| 2024-09-13 | 44.80 | 45.00 | 44.00 | 44.00 | 43.89 | qfq | 2,619,139 | 116,460,756 | -1.61% |
| 2024-09-12 | 45.64 | 46.15 | 44.71 | 44.72 | 44.60 | qfq | 2,750,156 | 124,760,085 | -1.54% |
| 2024-09-11 | 45.14 | 45.53 | 44.90 | 45.42 | 45.30 | qfq | 2,223,400 | 100,728,125 | 0.31% |
| 2024-09-10 | 45.00 | 45.65 | 44.20 | 45.28 | 45.16 | qfq | 3,040,501 | 136,455,197 | 0.60% |
| 2024-09-09 | 44.88 | 45.56 | 44.70 | 45.01 | 44.89 | qfq | 2,764,706 | 124,533,773 | -0.55% |
| 2024-09-06 | 46.17 | 46.29 | 45.14 | 45.26 | 45.14 | qfq | 3,066,259 | 139,549,076 | -1.97% |
| 2024-09-05 | 45.56 | 46.46 | 45.56 | 46.17 | 46.05 | qfq | 4,478,900 | 206,465,389 | 1.12% |
| 2024-09-04 | 45.29 | 46.25 | 45.29 | 45.66 | 45.54 | qfq | 3,698,011 | 169,373,480 | -0.50% |
| 2024-09-03 | 44.95 | 46.47 | 44.66 | 45.89 | 45.77 | qfq | 4,915,506 | 225,702,138 | 2.09% |
| 2024-09-02 | 46.23 | 46.90 | 44.95 | 44.95 | 44.83 | qfq | 5,360,515 | 245,267,447 | -3.71% |
| 2024-08-30 | 45.32 | 47.08 | 45.01 | 46.68 | 46.56 | qfq | 6,668,902 | 310,337,955 | 2.57% |
| 2024-08-29 | 44.10 | 45.89 | 43.80 | 45.51 | 45.39 | qfq | 6,589,572 | 297,596,447 | 3.15% |
| 2024-08-28 | 43.50 | 44.25 | 43.36 | 44.12 | 44.00 | qfq | 4,374,088 | 191,761,851 | 0.96% |
| 2024-08-27 | 44.25 | 44.41 | 43.50 | 43.70 | 43.59 | qfq | 4,514,353 | 198,212,277 | -1.31% |
| 2024-08-26 | 44.35 | 44.78 | 43.92 | 44.28 | 44.16 | qfq | 4,326,039 | 191,452,701 | -0.23% |
| 2024-08-23 | 45.04 | 45.36 | 44.26 | 44.38 | 44.26 | qfq | 4,824,249 | 215,272,022 | -1.90% |
| 2024-08-22 | 45.32 | 45.87 | 44.95 | 45.24 | 45.12 | qfq | 5,582,088 | 253,633,495 | -0.22% |
| 2024-08-21 | 46.37 | 46.80 | 45.20 | 45.34 | 45.22 | qfq | 7,914,048 | 361,924,410 | -2.89% |
| 2024-08-20 | 48.18 | 48.55 | 46.50 | 46.69 | 46.57 | qfq | 5,178,621 | 244,408,219 | -2.93% |
| 2024-08-19 | 48.39 | 48.94 | 48.02 | 48.10 | 47.97 | qfq | 2,661,500 | 129,075,402 | -0.27% |
| 2024-08-16 | 49.00 | 49.10 | 48.22 | 48.23 | 48.10 | qfq | 3,037,000 | 147,742,950 | -0.97% |
| 2024-08-15 | 48.20 | 49.20 | 47.69 | 48.70 | 48.57 | qfq | 4,277,470 | 208,199,213 | 0.93% |
| 2024-08-14 | 48.61 | 48.98 | 48.10 | 48.25 | 48.12 | qfq | 4,218,380 | 204,230,380 | -0.72% |
| 2024-08-13 | 48.41 | 48.99 | 48.10 | 48.60 | 48.47 | qfq | 3,505,803 | 170,085,605 | 0.54% |
| 2024-08-12 | 49.58 | 50.03 | 48.05 | 48.34 | 48.21 | qfq | 7,057,096 | 344,761,675 | -4.47% |
| 2024-08-09 | 50.84 | 51.40 | 50.60 | 50.60 | 50.47 | qfq | 4,910,258 | 250,109,270 | 0.68% |
| 2024-08-08 | 50.65 | 51.69 | 49.88 | 50.26 | 50.13 | qfq | 6,062,981 | 306,909,493 | -1.89% |
| 2024-08-07 | 52.71 | 52.98 | 50.60 | 51.23 | 51.10 | qfq | 5,364,567 | 278,395,565 | -2.97% |
| 2024-08-06 | 53.50 | 53.60 | 51.92 | 52.80 | 52.66 | qfq | 5,449,785 | 286,215,324 | 0.53% |
| 2024-08-05 | 54.27 | 55.16 | 52.51 | 52.52 | 52.38 | qfq | 6,613,369 | 353,857,568 | -4.47% |
| 2024-08-02 | 56.01 | 56.59 | 54.68 | 54.98 | 54.84 | qfq | 5,942,348 | 330,663,764 | -2.86% |
| 2024-08-01 | 55.99 | 57.50 | 55.38 | 56.60 | 56.45 | qfq | 8,128,305 | 458,863,869 | 1.34% |
| 2024-07-31 | 54.06 | 55.89 | 53.81 | 55.85 | 55.70 | qfq | 6,413,074 | 354,482,632 | 2.93% |
| 2024-07-30 | 53.50 | 54.37 | 52.78 | 54.26 | 54.12 | qfq | 4,689,905 | 252,004,317 | 1.01% |
| 2024-07-29 | 54.80 | 54.92 | 53.72 | 53.72 | 53.58 | qfq | 4,720,048 | 255,463,892 | -1.94% |
| 2024-07-26 | 54.78 | 55.72 | 54.26 | 54.78 | 54.64 | qfq | 5,632,774 | 309,455,287 | -0.54% |
| 2024-07-25 | 55.62 | 55.94 | 54.67 | 55.08 | 54.94 | qfq | 6,448,802 | 355,723,726 | -1.78% |
| 2024-07-24 | 56.45 | 57.79 | 55.89 | 56.08 | 55.93 | qfq | 6,856,574 | 389,591,589 | -1.73% |
| 2024-07-23 | 60.00 | 60.00 | 57.05 | 57.07 | 56.92 | qfq | 8,258,674 | 481,921,449 | -5.03% |
| 2024-07-22 | 60.00 | 60.77 | 59.33 | 60.09 | 59.93 | qfq | 9,295,422 | 558,282,135 | -0.03% |
| 2024-07-19 | 56.06 | 62.26 | 55.90 | 60.11 | 59.95 | qfq | 18,000,227 | 1,074,322,938 | 6.52% |
| 2024-07-18 | 55.78 | 56.88 | 54.53 | 56.43 | 56.28 | qfq | 6,410,184 | 357,278,115 | -0.16% |
| 2024-07-17 | 56.74 | 57.39 | 56.40 | 56.52 | 56.37 | qfq | 5,649,477 | 321,564,696 | -0.79% |
| 2024-07-16 | 55.51 | 57.14 | 55.06 | 56.97 | 56.82 | qfq | 6,732,131 | 378,937,353 | 2.46% |
| 2024-07-15 | 55.79 | 56.60 | 55.45 | 55.60 | 55.45 | qfq | 4,289,342 | 240,154,618 | -0.29% |
| 2024-07-12 | 55.30 | 56.03 | 54.76 | 55.76 | 55.61 | qfq | 4,709,659 | 260,645,778 | -0.20% |
| 2024-07-11 | 56.30 | 56.76 | 55.60 | 55.87 | 55.72 | qfq | 7,260,158 | 407,172,964 | 0.81% |
| 2024-07-10 | 54.67 | 55.85 | 54.54 | 55.42 | 55.28 | qfq | 5,263,060 | 291,734,525 | 0.27% |
| 2024-07-09 | 52.66 | 55.39 | 52.38 | 55.27 | 55.13 | qfq | 8,694,290 | 472,157,928 | 4.50% |
| 2024-07-08 | 53.87 | 54.57 | 52.74 | 52.89 | 52.75 | qfq | 4,271,260 | 229,618,141 | -1.38% |
| 2024-07-05 | 53.41 | 54.03 | 52.66 | 53.63 | 53.49 | qfq | 3,237,172 | 172,549,534 | 0.11% |
| 2024-07-04 | 54.61 | 54.98 | 53.50 | 53.57 | 53.43 | qfq | 4,234,280 | 229,372,010 | -1.89% |
| 2024-07-03 | 54.07 | 55.40 | 53.54 | 54.60 | 54.46 | qfq | 4,128,681 | 225,164,601 | 0.81% |
| 2024-07-02 | 55.42 | 55.54 | 54.01 | 54.16 | 54.02 | qfq | 3,606,680 | 197,464,221 | -2.43% |
| 2024-07-01 | 55.09 | 55.76 | 53.59 | 55.51 | 55.37 | qfq | 4,717,300 | 257,968,612 | 0.13% |
| 2024-06-28 | 54.75 | 56.19 | 54.65 | 55.44 | 55.30 | qfq | 5,989,303 | 332,558,249 | 0.47% |
| 2024-06-27 | 54.53 | 57.58 | 54.38 | 55.18 | 55.04 | qfq | 8,262,762 | 463,267,403 | 0.36% |
| 2024-06-26 | 53.00 | 55.33 | 52.88 | 54.98 | 54.84 | qfq | 8,794,865 | 476,474,844 | 2.40% |
| 2024-06-25 | 56.75 | 56.94 | 52.99 | 53.69 | 53.55 | qfq | 9,799,480 | 534,055,286 | -5.39% |
| 2024-06-24 | 58.80 | 59.55 | 56.68 | 56.75 | 56.60 | qfq | 6,726,713 | 391,043,538 | -3.50% |
| 2024-06-21 | 57.50 | 59.06 | 56.60 | 58.81 | 58.66 | qfq | 6,285,805 | 365,157,764 | 0.32% |
| 2024-06-20 | 59.60 | 60.80 | 58.50 | 58.62 | 58.47 | qfq | 9,443,442 | 564,244,990 | -2.27% |
| 2024-06-19 | 61.10 | 61.49 | 59.15 | 59.98 | 59.82 | qfq | 8,213,216 | 493,666,327 | -0.74% |
| 2024-06-18 | 60.87 | 61.37 | 59.91 | 60.43 | 60.27 | qfq | 7,954,472 | 482,126,778 | -0.82% |
| 2024-06-17 | 60.40 | 61.60 | 60.30 | 60.93 | 60.77 | qfq | 9,843,363 | 601,062,253 | 0.26% |
| 2024-06-14 | 59.41 | 61.35 | 59.07 | 60.77 | 60.61 | qfq | 11,865,993 | 716,448,773 | 1.15% |
| 2024-06-13 | 60.99 | 61.36 | 60.03 | 60.08 | 59.92 | qfq | 10,932,757 | 664,328,580 | 0.35% |
| 2024-06-12 | 59.91 | 60.47 | 59.51 | 59.87 | 59.71 | qfq | 7,049,864 | 422,645,190 | -0.40% |
| 2024-06-11 | 58.00 | 60.30 | 57.92 | 60.11 | 59.95 | qfq | 8,964,555 | 533,588,560 | 4.00% |
| 2024-06-07 | 58.60 | 59.61 | 57.57 | 57.80 | 57.65 | qfq | 5,281,231 | 308,351,539 | -1.11% |
| 2024-06-06 | 60.00 | 60.64 | 58.31 | 58.45 | 58.30 | qfq | 7,248,313 | 431,221,839 | -1.48% |
| 2024-06-05 | 59.37 | 60.64 | 59.22 | 59.33 | 59.18 | qfq | 6,303,726 | 379,090,377 | -0.44% |
| 2024-06-04 | 59.54 | 60.02 | 58.78 | 59.59 | 59.43 | qfq | 6,436,026 | 381,355,198 | -1.05% |
| 2024-06-03 | 59.17 | 61.13 | 58.99 | 60.22 | 60.06 | qfq | 12,566,213 | 757,938,017 | 3.44% |
| 2024-05-31 | 58.10 | 58.93 | 57.84 | 58.22 | 58.07 | qfq | 5,698,400 | 332,296,342 | -0.26% |
| 2024-05-30 | 56.58 | 59.31 | 55.89 | 58.37 | 58.22 | qfq | 8,342,976 | 483,106,723 | 3.11% |
| 2024-05-29 | 56.95 | 57.50 | 56.36 | 56.61 | 56.46 | qfq | 4,424,460 | 251,429,177 | -1.50% |
| 2024-05-28 | 57.30 | 59.14 | 56.52 | 57.47 | 57.32 | qfq | 8,091,433 | 469,622,043 | 0.33% |
| 2024-05-27 | 56.20 | 57.28 | 54.69 | 57.28 | 56.93 | qfq | 5,888,814 | 330,411,939 | 2.60% |
| 2024-05-24 | 59.12 | 59.46 | 55.81 | 55.83 | 55.49 | qfq | 7,541,805 | 430,558,879 | -5.37% |
| 2024-05-23 | 60.37 | 60.37 | 59.00 | 59.00 | 58.64 | qfq | 3,693,998 | 220,219,212 | -2.12% |
| 2024-05-22 | 59.80 | 60.33 | 59.58 | 60.28 | 59.91 | qfq | 3,338,254 | 200,280,817 | 0.87% |
| 2024-05-21 | 60.16 | 60.47 | 59.70 | 59.76 | 59.40 | qfq | 3,438,700 | 206,275,280 | -0.99% |
| 2024-05-20 | 60.45 | 60.96 | 60.00 | 60.36 | 59.99 | qfq | 4,344,765 | 262,495,120 | -0.21% |
| 2024-05-17 | 59.98 | 60.50 | 59.37 | 60.49 | 60.12 | qfq | 4,027,749 | 241,729,324 | 0.65% |
| 2024-05-16 | 60.66 | 60.98 | 60.00 | 60.10 | 59.73 | qfq | 4,327,829 | 261,681,225 | 0.02% |
| 2024-05-15 | 62.00 | 62.33 | 59.94 | 60.09 | 59.72 | qfq | 6,617,791 | 402,530,997 | -3.28% |
| 2024-05-14 | 62.61 | 63.74 | 61.71 | 62.13 | 61.75 | qfq | 4,890,667 | 305,606,651 | -0.75% |
| 2024-05-13 | 62.43 | 63.51 | 61.26 | 62.60 | 62.22 | qfq | 5,372,090 | 336,477,096 | -0.70% |
| 2024-05-10 | 64.74 | 64.74 | 62.37 | 63.04 | 62.66 | qfq | 7,436,308 | 470,218,381 | -1.94% |
| 2024-05-09 | 62.95 | 64.48 | 62.80 | 64.29 | 63.90 | qfq | 6,601,544 | 421,588,348 | 2.14% |
| 2024-05-08 | 63.91 | 63.99 | 62.67 | 62.94 | 62.56 | qfq | 5,535,587 | 349,617,421 | -1.90% |
| 2024-05-07 | 64.30 | 65.50 | 63.55 | 64.16 | 63.77 | qfq | 7,188,503 | 463,973,063 | 0.22% |
| 2024-05-06 | 65.01 | 65.30 | 64.01 | 64.02 | 63.63 | qfq | 8,706,387 | 562,068,150 | 0.20% |
| 2024-04-30 | 62.79 | 64.19 | 62.69 | 63.89 | 63.50 | qfq | 9,271,891 | 590,563,749 | 1.38% |
| 2024-04-29 | 61.88 | 63.70 | 61.88 | 63.02 | 62.64 | qfq | 9,839,591 | 619,948,258 | 1.92% |
| 2024-04-26 | 60.60 | 62.29 | 60.42 | 61.83 | 61.45 | qfq | 8,302,555 | 511,507,589 | 2.03% |
| 2024-04-25 | 59.60 | 62.20 | 59.11 | 60.60 | 60.23 | qfq | 10,838,699 | 656,713,918 | -3.58% |
| 2024-04-24 | 61.29 | 62.85 | 60.90 | 62.85 | 62.47 | qfq | 8,040,160 | 500,674,098 | 2.95% |
| 2024-04-23 | 61.70 | 62.50 | 60.70 | 61.05 | 60.68 | qfq | 5,003,062 | 306,890,982 | -0.73% |
| 2024-04-22 | 60.45 | 62.23 | 59.06 | 61.50 | 61.13 | qfq | 6,431,844 | 391,688,087 | -0.32% |
| 2024-04-19 | 63.36 | 63.50 | 61.08 | 61.70 | 61.32 | qfq | 9,138,383 | 566,742,830 | -3.28% |
| 2024-04-18 | 64.50 | 65.16 | 63.66 | 63.79 | 63.40 | qfq | 10,564,581 | 681,067,619 | -2.39% |
| 2024-04-17 | 61.88 | 65.55 | 61.50 | 65.35 | 64.95 | qfq | 15,517,400 | 992,256,634 | 8.23% |
| 2024-04-16 | 61.50 | 62.35 | 60.20 | 60.38 | 60.01 | qfq | 7,181,028 | 439,037,781 | -3.35% |
| 2024-04-15 | 61.47 | 62.98 | 61.00 | 62.47 | 62.09 | qfq | 9,237,644 | 572,620,085 | 1.17% |
| 2024-04-12 | 61.00 | 63.01 | 61.00 | 61.75 | 61.37 | qfq | 8,791,028 | 545,306,482 | 0.05% |
| 2024-04-11 | 59.00 | 63.18 | 58.70 | 61.72 | 61.34 | qfq | 11,890,379 | 734,217,161 | 3.37% |
| 2024-04-10 | 61.70 | 61.76 | 58.40 | 59.71 | 59.35 | qfq | 8,430,815 | 505,316,151 | -3.68% |
| 2024-04-09 | 61.00 | 62.00 | 59.51 | 61.99 | 61.61 | qfq | 6,280,237 | 381,585,267 | 1.92% |
| 2024-04-08 | 61.71 | 62.89 | 60.66 | 60.82 | 60.45 | qfq | 7,348,600 | 453,872,002 | -2.87% |
| 2024-04-03 | 61.04 | 63.70 | 60.58 | 62.62 | 62.24 | qfq | 11,220,359 | 699,538,482 | 2.24% |
| 2024-04-02 | 63.77 | 64.00 | 60.88 | 61.25 | 60.88 | qfq | 8,437,679 | 523,419,180 | -2.93% |
| 2024-04-01 | 62.26 | 63.30 | 61.70 | 63.10 | 62.72 | qfq | 8,323,844 | 520,967,166 | 2.10% |
| 2024-03-29 | 61.15 | 61.98 | 60.17 | 61.80 | 61.42 | qfq | 7,972,575 | 486,471,504 | 1.01% |
| 2024-03-28 | 60.27 | 62.51 | 60.00 | 61.18 | 60.81 | qfq | 11,611,199 | 711,234,709 | 1.61% |
| 2024-03-27 | 64.01 | 64.01 | 60.00 | 60.21 | 59.84 | qfq | 12,726,648 | 783,617,220 | -6.20% |
| 2024-03-26 | 64.06 | 67.30 | 64.06 | 64.19 | 63.80 | qfq | 14,038,064 | 917,873,862 | -0.02% |
| 2024-03-25 | 67.59 | 67.60 | 64.00 | 64.20 | 63.81 | qfq | 18,383,853 | 1,213,340,782 | -7.13% |
| 2024-03-22 | 69.83 | 71.08 | 68.53 | 69.13 | 68.71 | qfq | 23,052,434 | 1,609,102,379 | 0.19% |
| 2024-03-21 | 69.80 | 71.14 | 68.22 | 69.00 | 68.58 | qfq | 23,266,559 | 1,622,267,807 | 2.43% |
| 2024-03-20 | 66.66 | 68.10 | 66.28 | 67.36 | 66.95 | qfq | 13,281,480 | 891,182,874 | -0.03% |
| 2024-03-19 | 68.23 | 71.13 | 67.38 | 67.38 | 66.97 | qfq | 20,402,917 | 1,413,058,245 | -1.25% |
| 2024-03-18 | 68.10 | 68.40 | 66.52 | 68.23 | 67.81 | qfq | 14,359,920 | 971,995,621 | 1.22% |
| 2024-03-15 | 66.40 | 67.50 | 65.21 | 67.41 | 67.00 | qfq | 11,821,600 | 786,273,437 | 1.31% |
| 2024-03-14 | 67.05 | 67.43 | 65.06 | 66.54 | 66.13 | qfq | 14,610,340 | 969,835,020 | -2.32% |
| 2024-03-13 | 66.99 | 70.25 | 65.91 | 68.12 | 67.71 | qfq | 23,595,062 | 1,605,657,628 | 1.87% |
| 2024-03-12 | 64.70 | 69.50 | 64.67 | 66.87 | 66.46 | qfq | 23,991,582 | 1,615,511,609 | 2.75% |
| 2024-03-11 | 64.04 | 65.50 | 63.40 | 65.08 | 64.68 | qfq | 12,121,519 | 782,569,023 | 0.06% |
| 2024-03-08 | 63.04 | 65.30 | 62.56 | 65.04 | 64.64 | qfq | 14,368,656 | 923,578,602 | 3.73% |
| 2024-03-07 | 64.74 | 65.73 | 62.64 | 62.70 | 62.32 | qfq | 13,652,796 | 873,366,174 | -3.02% |
| 2024-03-06 | 64.50 | 65.88 | 64.01 | 64.65 | 64.26 | qfq | 14,138,082 | 916,935,422 | -1.91% |
| 2024-03-05 | 66.30 | 68.59 | 64.69 | 65.91 | 65.51 | qfq | 21,196,105 | 1,419,181,328 | -2.49% |
| 2024-03-04 | 67.90 | 68.98 | 66.05 | 67.59 | 67.18 | qfq | 20,930,169 | 1,410,126,627 | -0.82% |
| 2024-03-01 | 65.88 | 70.28 | 64.90 | 68.15 | 67.73 | qfq | 30,741,859 | 2,063,200,372 | 3.97% |
| 2024-02-29 | 60.50 | 65.64 | 60.27 | 65.55 | 65.15 | qfq | 24,657,694 | 1,581,578,759 | 7.11% |
| 2024-02-28 | 66.00 | 67.16 | 61.15 | 61.20 | 60.83 | qfq | 24,618,769 | 1,588,367,559 | -7.46% |
| 2024-02-27 | 64.00 | 66.38 | 62.71 | 66.13 | 65.73 | qfq | 25,537,026 | 1,651,179,024 | 2.21% |
| 2024-02-26 | 64.85 | 66.88 | 64.19 | 64.70 | 64.31 | qfq | 23,843,851 | 1,554,174,415 | -2.07% |
| 2024-02-23 | 64.63 | 69.69 | 63.27 | 66.07 | 65.67 | qfq | 32,765,528 | 2,151,066,149 | 2.21% |
| 2024-02-22 | 62.00 | 66.00 | 61.52 | 64.64 | 64.25 | qfq | 30,838,254 | 1,970,722,959 | -2.40% |
| 2024-02-21 | 63.41 | 72.33 | 61.63 | 66.23 | 65.83 | qfq | 43,540,264 | 2,833,209,740 | 7.66% |
| 2024-02-20 | 50.54 | 61.52 | 49.42 | 61.52 | 61.15 | qfq | 20,545,762 | 1,126,810,111 | 19.99% |
| 2024-02-19 | 51.51 | 51.98 | 50.00 | 51.27 | 50.96 | qfq | 11,582,194 | 588,537,347 | 2.54% |
| 2024-02-08 | 47.80 | 50.61 | 47.30 | 50.00 | 49.70 | qfq | 12,055,733 | 595,257,101 | 5.64% |
| 2024-02-07 | 46.73 | 48.47 | 46.40 | 47.33 | 47.04 | qfq | 10,711,864 | 509,377,281 | 1.41% |
| 2024-02-06 | 43.47 | 46.78 | 43.00 | 46.67 | 46.39 | qfq | 9,085,099 | 412,367,643 | 6.53% |
| 2024-02-05 | 45.50 | 45.50 | 41.38 | 43.81 | 43.54 | qfq | 11,481,429 | 499,815,132 | -4.05% |
| 2024-02-02 | 48.45 | 48.79 | 44.30 | 45.66 | 45.38 | qfq | 8,617,094 | 399,595,944 | -5.45% |
| 2024-02-01 | 47.55 | 49.15 | 46.93 | 48.29 | 48.00 | qfq | 6,308,135 | 304,063,312 | 1.56% |
| 2024-01-31 | 49.00 | 49.75 | 47.51 | 47.55 | 47.26 | qfq | 6,641,849 | 321,315,947 | -3.65% |
| 2024-01-30 | 51.01 | 51.68 | 49.29 | 49.35 | 49.05 | qfq | 6,418,823 | 322,977,176 | -3.63% |
| 2024-01-29 | 51.79 | 53.35 | 51.20 | 51.21 | 50.90 | qfq | 9,361,841 | 487,665,402 | 0.23% |
| 2024-01-26 | 52.71 | 52.87 | 50.97 | 51.09 | 50.78 | qfq | 7,290,798 | 377,306,381 | -3.95% |
| 2024-01-25 | 51.96 | 53.22 | 51.25 | 53.19 | 52.87 | qfq | 7,671,664 | 402,709,159 | 2.43% |
| 2024-01-24 | 52.59 | 52.59 | 49.79 | 51.93 | 51.61 | qfq | 10,138,997 | 518,756,581 | -0.42% |
| 2024-01-23 | 52.00 | 52.98 | 51.48 | 52.15 | 51.83 | qfq | 6,296,811 | 329,662,990 | -0.11% |
| 2024-01-22 | 54.15 | 54.50 | 51.60 | 52.21 | 51.89 | qfq | 7,733,757 | 411,901,183 | -3.94% |
| 2024-01-19 | 54.48 | 55.35 | 54.13 | 54.35 | 54.02 | qfq | 5,893,020 | 321,706,716 | -0.98% |
| 2024-01-18 | 54.21 | 55.15 | 53.00 | 54.89 | 54.56 | qfq | 8,452,214 | 457,116,083 | 0.64% |
| 2024-01-17 | 56.01 | 56.59 | 54.54 | 54.54 | 54.21 | qfq | 4,159,147 | 230,240,939 | -3.28% |
| 2024-01-16 | 56.45 | 56.84 | 55.13 | 56.39 | 56.05 | qfq | 5,157,776 | 288,800,028 | -0.62% |
| 2024-01-15 | 56.24 | 57.68 | 55.80 | 56.74 | 56.39 | qfq | 4,408,986 | 250,746,166 | 0.37% |
| 2024-01-12 | 57.77 | 57.77 | 56.45 | 56.53 | 56.19 | qfq | 4,565,547 | 260,260,993 | -2.52% |
| 2024-01-11 | 57.06 | 58.32 | 56.67 | 57.99 | 57.64 | qfq | 4,151,743 | 239,564,996 | 1.63% |
| 2024-01-10 | 57.40 | 57.83 | 55.85 | 57.06 | 56.71 | qfq | 3,681,561 | 209,528,385 | -1.01% |
| 2024-01-09 | 58.03 | 58.78 | 56.95 | 57.64 | 57.29 | qfq | 4,526,900 | 261,660,556 | 0.03% |
| 2024-01-08 | 59.40 | 59.57 | 57.60 | 57.62 | 57.27 | qfq | 4,150,951 | 240,937,226 | -3.37% |
| 2024-01-05 | 60.28 | 60.88 | 59.05 | 59.63 | 59.27 | qfq | 4,030,989 | 242,447,045 | -1.23% |
| 2024-01-04 | 62.24 | 62.29 | 60.20 | 60.37 | 60.00 | qfq | 5,145,991 | 313,563,815 | -2.94% |
| 2024-01-03 | 63.08 | 63.37 | 61.81 | 62.20 | 61.82 | qfq | 4,170,010 | 260,140,506 | -1.78% |
| 2024-01-02 | 64.65 | 64.80 | 63.21 | 63.33 | 62.94 | qfq | 4,375,742 | 278,357,353 | -2.04% |
| 2023-12-29 | 64.32 | 65.19 | 64.20 | 64.65 | 64.26 | qfq | 5,001,251 | 323,138,218 | 0.29% |
| 2023-12-28 | 62.36 | 65.15 | 61.87 | 64.46 | 64.07 | qfq | 5,927,389 | 378,891,994 | 3.20% |
| 2023-12-27 | 62.06 | 63.70 | 61.76 | 62.46 | 62.08 | qfq | 3,723,579 | 233,432,218 | 1.02% |
| 2023-12-26 | 63.35 | 64.20 | 61.40 | 61.83 | 61.45 | qfq | 3,542,354 | 220,244,784 | -2.75% |
| 2023-12-25 | 63.10 | 64.29 | 63.10 | 63.58 | 63.19 | qfq | 3,263,876 | 207,938,249 | 0.59% |
| 2023-12-22 | 64.54 | 64.91 | 63.13 | 63.21 | 62.82 | qfq | 3,880,533 | 247,313,362 | -2.00% |
| 2023-12-21 | 62.68 | 64.85 | 62.68 | 64.50 | 64.11 | qfq | 4,092,712 | 261,888,032 | 1.21% |
| 2023-12-20 | 65.92 | 66.29 | 63.71 | 63.73 | 63.34 | qfq | 3,843,629 | 249,094,782 | -3.29% |
| 2023-12-19 | 65.51 | 66.72 | 65.26 | 65.90 | 65.50 | qfq | 3,238,051 | 213,320,904 | 0.17% |
| 2023-12-18 | 66.13 | 66.68 | 65.60 | 65.79 | 65.39 | qfq | 3,115,232 | 205,926,074 | -1.50% |
| 2023-12-15 | 68.44 | 68.44 | 66.51 | 66.79 | 66.38 | qfq | 4,142,416 | 278,560,400 | -1.63% |
| 2023-12-14 | 67.58 | 69.20 | 67.33 | 67.90 | 67.49 | qfq | 6,216,636 | 424,212,674 | 1.24% |
| 2023-12-13 | 67.76 | 68.28 | 67.04 | 67.07 | 66.66 | qfq | 4,028,193 | 272,837,013 | -1.40% |
| 2023-12-12 | 68.23 | 68.36 | 67.42 | 68.02 | 67.61 | qfq | 4,954,243 | 336,216,680 | -0.32% |
| 2023-12-11 | 66.00 | 68.40 | 65.01 | 68.24 | 67.82 | qfq | 6,500,106 | 433,860,089 | 2.85% |
| 2023-12-08 | 65.68 | 66.50 | 65.25 | 66.35 | 65.95 | qfq | 7,302,189 | 482,177,039 | 1.80% |
| 2023-12-07 | 66.19 | 66.23 | 64.73 | 65.18 | 64.78 | qfq | 5,315,893 | 346,498,225 | -1.62% |
| 2023-12-06 | 65.92 | 66.70 | 65.69 | 66.25 | 65.85 | qfq | 3,934,905 | 260,843,694 | 0.38% |
| 2023-12-05 | 68.33 | 68.60 | 66.00 | 66.00 | 65.60 | qfq | 5,149,229 | 344,785,746 | -4.13% |
| 2023-12-04 | 69.09 | 69.55 | 68.40 | 68.84 | 68.42 | qfq | 4,779,558 | 329,520,542 | -0.09% |
| 2023-12-01 | 68.00 | 68.99 | 67.70 | 68.90 | 68.48 | qfq | 4,757,008 | 325,337,045 | 1.23% |
| 2023-11-30 | 68.23 | 68.70 | 67.11 | 68.06 | 67.65 | qfq | 4,249,130 | 287,899,096 | -0.96% |
| 2023-11-29 | 69.23 | 70.33 | 68.55 | 68.72 | 68.30 | qfq | 4,436,974 | 308,229,596 | -0.77% |
| 2023-11-28 | 69.64 | 69.71 | 68.41 | 69.25 | 68.83 | qfq | 4,164,691 | 287,561,149 | -0.01% |
| 2023-11-27 | 69.00 | 70.10 | 69.00 | 69.26 | 68.84 | qfq | 4,418,633 | 307,275,664 | -0.30% |
| 2023-11-24 | 70.68 | 70.68 | 69.32 | 69.47 | 69.05 | qfq | 2,945,170 | 205,592,051 | -1.77% |
| 2023-11-23 | 70.07 | 70.75 | 69.57 | 70.72 | 70.29 | qfq | 3,149,296 | 221,415,958 | 0.91% |
| 2023-11-22 | 71.70 | 71.80 | 70.03 | 70.08 | 69.65 | qfq | 4,636,882 | 328,077,322 | -2.60% |
| 2023-11-21 | 73.12 | 73.31 | 71.71 | 71.95 | 71.51 | qfq | 4,663,720 | 337,944,783 | -1.49% |
| 2023-11-20 | 75.10 | 75.20 | 72.78 | 73.04 | 72.60 | qfq | 6,967,785 | 511,655,263 | -2.00% |
| 2023-11-17 | 74.55 | 75.50 | 73.95 | 74.53 | 74.08 | qfq | 4,183,544 | 311,982,099 | -0.51% |
| 2023-11-16 | 76.40 | 76.70 | 74.79 | 74.91 | 74.45 | qfq | 5,618,671 | 424,060,558 | -2.71% |
| 2023-11-15 | 77.00 | 78.15 | 76.53 | 77.00 | 76.53 | qfq | 5,599,276 | 432,834,453 | 0.89% |
| 2023-11-14 | 76.05 | 77.39 | 75.88 | 76.32 | 75.86 | qfq | 3,522,753 | 269,594,635 | -0.14% |
| 2023-11-13 | 77.00 | 77.29 | 75.84 | 76.43 | 75.96 | qfq | 3,492,188 | 266,599,686 | -0.18% |
| 2023-11-10 | 76.80 | 77.96 | 76.29 | 76.57 | 76.10 | qfq | 4,341,934 | 334,212,482 | -0.17% |
| 2023-11-09 | 77.50 | 77.76 | 76.42 | 76.70 | 76.23 | qfq | 4,824,810 | 370,959,180 | -1.11% |
| 2023-11-08 | 76.99 | 78.58 | 76.80 | 77.56 | 77.09 | qfq | 5,784,056 | 449,780,544 | 0.26% |
| 2023-11-07 | 77.20 | 77.70 | 76.59 | 77.36 | 76.89 | qfq | 5,814,038 | 449,322,945 | 0.00% |
| 2023-11-06 | 76.59 | 77.77 | 76.27 | 77.36 | 76.89 | qfq | 7,443,370 | 573,368,158 | 1.43% |
| 2023-11-03 | 72.46 | 76.99 | 72.46 | 76.27 | 75.81 | qfq | 8,899,363 | 669,237,430 | 5.48% |
| 2023-11-02 | 73.70 | 74.30 | 72.25 | 72.31 | 71.87 | qfq | 3,803,424 | 277,885,104 | -1.50% |
| 2023-11-01 | 73.50 | 75.00 | 73.37 | 73.41 | 72.96 | qfq | 3,952,885 | 292,274,500 | -0.53% |
| 2023-10-31 | 73.73 | 74.96 | 73.20 | 73.80 | 73.35 | qfq | 5,975,009 | 441,799,771 | 0.26% |
| 2023-10-30 | 70.00 | 74.26 | 69.90 | 73.61 | 73.16 | qfq | 9,490,812 | 691,409,576 | 4.17% |
| 2023-10-27 | 67.99 | 71.20 | 67.85 | 70.66 | 70.23 | qfq | 8,876,843 | 621,176,614 | 4.19% |
| 2023-10-26 | 66.61 | 68.33 | 66.39 | 67.82 | 67.41 | qfq | 5,522,952 | 371,772,607 | 1.15% |
| 2023-10-25 | 66.20 | 67.47 | 65.90 | 67.05 | 66.64 | qfq | 5,210,152 | 348,239,739 | 1.09% |
| 2023-10-24 | 66.00 | 67.36 | 64.59 | 66.33 | 65.93 | qfq | 4,665,883 | 308,076,162 | 1.10% |
| 2023-10-23 | 66.40 | 66.75 | 64.50 | 65.61 | 65.21 | qfq | 5,027,842 | 328,355,744 | -1.83% |
| 2023-10-20 | 68.00 | 68.85 | 66.62 | 66.83 | 66.42 | qfq | 4,712,674 | 317,145,603 | -2.57% |
| 2023-10-19 | 67.34 | 70.53 | 66.96 | 68.59 | 68.17 | qfq | 6,638,870 | 459,822,476 | 1.39% |
| 2023-10-18 | 68.50 | 69.85 | 67.61 | 67.65 | 67.24 | qfq | 5,369,892 | 368,037,405 | -1.81% |
| 2023-10-17 | 67.80 | 69.79 | 67.30 | 68.90 | 68.48 | qfq | 6,705,479 | 459,329,214 | 1.47% |
| 2023-10-16 | 76.05 | 76.30 | 67.17 | 67.90 | 67.49 | qfq | 14,494,812 | 1,023,195,574 | -11.39% |
| 2023-10-13 | 76.00 | 77.43 | 75.65 | 76.63 | 76.16 | qfq | 5,666,430 | 433,479,383 | 0.18% |
| 2023-10-12 | 76.87 | 77.08 | 75.61 | 76.49 | 76.02 | qfq | 4,407,360 | 336,137,908 | -0.44% |
| 2023-10-11 | 76.45 | 77.79 | 75.80 | 76.83 | 76.36 | qfq | 6,903,433 | 529,651,080 | 0.03% |
| 2023-10-10 | 74.83 | 77.49 | 74.37 | 76.81 | 76.34 | qfq | 8,272,595 | 629,479,013 | 2.43% |
| 2023-10-09 | 73.58 | 75.86 | 73.58 | 74.99 | 74.53 | qfq | 5,829,471 | 436,670,192 | 1.74% |
| 2023-09-28 | 73.45 | 74.39 | 73.15 | 73.71 | 73.26 | qfq | 3,173,295 | 234,299,787 | 0.34% |
| 2023-09-27 | 72.75 | 74.20 | 72.72 | 73.46 | 73.01 | qfq | 3,719,341 | 272,967,204 | 0.78% |
| 2023-09-26 | 74.01 | 74.74 | 72.52 | 72.89 | 72.45 | qfq | 4,361,133 | 320,524,574 | -1.77% |
| 2023-09-25 | 76.19 | 76.19 | 74.07 | 74.20 | 73.75 | qfq | 5,519,325 | 412,914,620 | -2.84% |
| 2023-09-22 | 73.77 | 76.59 | 72.52 | 76.37 | 75.90 | qfq | 7,816,549 | 588,386,471 | 2.98% |
| 2023-09-21 | 73.29 | 74.56 | 73.20 | 74.16 | 73.71 | qfq | 3,911,890 | 289,083,690 | 0.67% |
| 2023-09-20 | 74.80 | 75.85 | 73.60 | 73.67 | 73.22 | qfq | 4,744,327 | 354,379,770 | -1.97% |
| 2023-09-19 | 74.30 | 76.28 | 73.20 | 75.15 | 74.69 | qfq | 6,494,709 | 486,307,866 | 1.10% |
| 2023-09-18 | 74.55 | 75.08 | 74.00 | 74.33 | 73.88 | qfq | 4,238,173 | 315,472,327 | -1.39% |
| 2023-09-15 | 74.33 | 77.00 | 73.12 | 75.38 | 74.92 | qfq | 7,493,155 | 564,102,679 | 2.00% |
| 2023-09-14 | 74.88 | 75.30 | 73.76 | 73.90 | 73.45 | qfq | 4,260,714 | 316,357,403 | -2.12% |
| 2023-09-13 | 75.34 | 77.17 | 74.26 | 75.50 | 75.04 | qfq | 5,650,642 | 427,133,735 | 0.29% |
| 2023-09-12 | 76.18 | 76.75 | 75.26 | 75.28 | 74.82 | qfq | 3,661,912 | 276,990,601 | -1.18% |
| 2023-09-11 | 75.80 | 76.79 | 75.41 | 76.18 | 75.72 | qfq | 4,341,735 | 330,625,447 | 0.29% |
| 2023-09-08 | 74.99 | 76.66 | 74.82 | 75.96 | 75.50 | qfq | 3,900,866 | 296,697,716 | 0.18% |
| 2023-09-07 | 77.35 | 77.59 | 75.82 | 75.82 | 75.36 | qfq | 6,768,365 | 518,008,286 | -2.53% |
| 2023-09-06 | 76.00 | 78.28 | 76.00 | 77.79 | 77.32 | qfq | 8,397,352 | 648,512,448 | 1.62% |
| 2023-09-05 | 75.99 | 78.18 | 75.60 | 76.55 | 76.08 | qfq | 9,414,384 | 725,901,377 | 0.39% |
| 2023-09-04 | 74.03 | 76.39 | 73.70 | 76.25 | 75.79 | qfq | 7,543,859 | 566,465,704 | 3.04% |
| 2023-09-01 | 74.90 | 76.10 | 73.69 | 74.00 | 73.55 | qfq | 6,501,408 | 486,149,385 | 0.22% |
| 2023-08-31 | 72.72 | 74.44 | 72.05 | 73.84 | 73.39 | qfq | 6,190,649 | 455,182,590 | 0.56% |
| 2023-08-30 | 72.40 | 75.24 | 72.40 | 73.43 | 72.98 | qfq | 9,407,916 | 695,788,187 | 1.51% |
| 2023-08-29 | 69.65 | 72.99 | 69.61 | 72.34 | 71.90 | qfq | 7,271,948 | 522,158,094 | 2.76% |
| 2023-08-28 | 74.49 | 75.20 | 70.00 | 70.40 | 69.97 | qfq | 6,852,826 | 494,974,166 | -0.13% |
| 2023-08-25 | 71.50 | 71.95 | 69.62 | 70.49 | 70.06 | qfq | 5,417,246 | 382,773,401 | -2.62% |
| 2023-08-24 | 71.77 | 73.48 | 71.15 | 72.39 | 71.95 | qfq | 4,627,530 | 334,870,902 | 1.56% |
| 2023-08-23 | 73.02 | 73.13 | 71.25 | 71.28 | 70.85 | qfq | 3,204,275 | 230,993,609 | -2.70% |
| 2023-08-22 | 73.00 | 73.58 | 70.88 | 73.26 | 72.81 | qfq | 6,092,117 | 441,093,446 | 1.22% |
| 2023-08-21 | 74.39 | 74.39 | 72.38 | 72.38 | 71.94 | qfq | 3,960,950 | 289,948,517 | -1.92% |
| 2023-08-18 | 75.21 | 76.00 | 73.75 | 73.80 | 73.35 | qfq | 3,974,492 | 298,042,758 | -2.11% |
| 2023-08-17 | 74.10 | 75.90 | 74.10 | 75.39 | 74.93 | qfq | 4,778,928 | 359,422,581 | 0.52% |
| 2023-08-16 | 76.00 | 77.00 | 74.86 | 75.00 | 74.54 | qfq | 5,493,701 | 415,225,675 | -2.34% |
| 2023-08-15 | 78.20 | 78.79 | 75.89 | 76.80 | 76.33 | qfq | 5,756,284 | 444,771,580 | -1.68% |
| 2023-08-14 | 78.08 | 78.48 | 76.58 | 78.11 | 77.63 | qfq | 5,087,994 | 394,109,746 | -1.16% |
| 2023-08-11 | 80.43 | 80.50 | 78.60 | 79.03 | 78.55 | qfq | 5,771,005 | 458,644,093 | -1.73% |
| 2023-08-10 | 79.81 | 80.60 | 79.81 | 80.42 | 79.93 | qfq | 4,255,991 | 341,322,246 | 0.76% |
| 2023-08-09 | 79.79 | 80.42 | 79.50 | 79.81 | 79.32 | qfq | 4,624,986 | 369,587,739 | -0.40% |
| 2023-08-08 | 79.68 | 80.98 | 78.78 | 80.13 | 79.64 | qfq | 6,162,696 | 493,145,232 | -1.26% |
| 2023-08-07 | 80.69 | 81.52 | 80.40 | 81.15 | 80.66 | qfq | 5,667,226 | 459,068,349 | 0.53% |
| 2023-08-04 | 81.58 | 82.20 | 79.20 | 80.72 | 80.23 | qfq | 11,846,337 | 952,950,062 | -1.02% |
| 2023-08-03 | 82.25 | 83.00 | 80.65 | 81.55 | 81.05 | qfq | 9,168,760 | 748,344,786 | -1.76% |
| 2023-08-02 | 83.76 | 84.43 | 82.70 | 83.01 | 82.50 | qfq | 5,891,646 | 492,532,110 | -1.10% |
| 2023-08-01 | 83.60 | 84.99 | 83.38 | 83.93 | 83.42 | qfq | 7,160,233 | 602,681,281 | 0.14% |
| 2023-07-31 | 82.90 | 84.79 | 81.31 | 83.81 | 83.30 | qfq | 11,716,986 | 977,127,495 | -0.37% |
| 2023-07-28 | 91.40 | 91.66 | 83.00 | 84.12 | 83.61 | qfq | 25,507,082 | 2,184,501,687 | -9.65% |
| 2023-07-27 | 92.31 | 94.40 | 92.13 | 93.10 | 92.53 | qfq | 6,404,189 | 595,748,612 | 0.58% |
| 2023-07-26 | 92.50 | 94.49 | 92.30 | 92.56 | 92.00 | qfq | 7,014,996 | 653,864,565 | -0.78% |
| 2023-07-25 | 91.43 | 93.62 | 90.26 | 93.29 | 92.72 | qfq | 8,812,309 | 811,784,151 | 3.51% |
| 2023-07-24 | 90.13 | 91.70 | 89.55 | 90.13 | 89.58 | qfq | 5,780,135 | 522,905,409 | -1.39% |
| 2023-07-21 | 89.99 | 91.49 | 89.00 | 91.40 | 90.84 | qfq | 7,483,963 | 678,637,005 | 1.26% |
| 2023-07-20 | 92.48 | 93.24 | 90.10 | 90.26 | 89.71 | qfq | 8,243,395 | 754,380,876 | -2.20% |
| 2023-07-19 | 92.44 | 94.80 | 92.06 | 92.29 | 91.73 | qfq | 8,638,880 | 802,652,363 | -2.02% |
| 2023-07-18 | 96.01 | 98.70 | 94.00 | 94.19 | 93.62 | qfq | 13,694,337 | 1,320,223,916 | -1.74% |