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
中科创达300496.SZ
最近收盘价56.152026-07-17
最近交易日2026-07-17
成交量（股）23,953,548
成交额（元）1,382,867,794
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.185 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-14 | 2024-09-24 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-12 | 2024-04-19 | cash_dividend | 0.249 | — | — | — | 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 | 56.55 | 59.30 | 55.74 | 56.15 | 56.15 | qfq | 23,953,548 | 1,382,867,794 | -2.06% |
| 2026-07-16 | 55.52 | 60.00 | 55.50 | 57.33 | 57.33 | qfq | 25,037,233 | 1,449,932,368 | 6.54% |
| 2026-07-15 | 53.71 | 54.48 | 52.80 | 53.81 | 53.81 | qfq | 8,970,668 | 482,134,751 | 0.17% |
| 2026-07-14 | 55.80 | 56.30 | 51.91 | 53.72 | 53.72 | qfq | 15,716,042 | 840,769,175 | -3.73% |
| 2026-07-13 | 59.07 | 59.60 | 55.80 | 55.80 | 55.80 | qfq | 15,269,148 | 871,500,091 | -6.84% |
| 2026-07-10 | 59.60 | 62.31 | 58.68 | 59.90 | 59.90 | qfq | 17,176,888 | 1,043,493,688 | 1.23% |
| 2026-07-09 | 58.70 | 59.37 | 56.90 | 59.17 | 59.17 | qfq | 12,490,577 | 726,575,183 | 1.53% |
| 2026-07-08 | 57.94 | 59.21 | 57.32 | 58.28 | 58.28 | qfq | 11,823,825 | 690,833,329 | 0.60% |
| 2026-07-07 | 58.88 | 60.09 | 57.66 | 57.93 | 57.93 | qfq | 10,815,386 | 634,117,704 | -2.06% |
| 2026-07-06 | 62.50 | 62.60 | 59.06 | 59.15 | 59.15 | qfq | 17,652,098 | 1,062,158,108 | -5.66% |
| 2026-07-03 | 60.80 | 64.25 | 60.33 | 62.70 | 62.70 | qfq | 18,181,499 | 1,140,014,995 | 2.62% |
| 2026-07-02 | 62.96 | 63.60 | 60.90 | 61.10 | 61.10 | qfq | 14,568,582 | 907,469,393 | -2.19% |
| 2026-07-01 | 61.64 | 64.80 | 61.63 | 62.47 | 62.47 | qfq | 16,062,101 | 1,014,420,972 | 1.10% |
| 2026-06-30 | 58.02 | 62.25 | 58.01 | 61.79 | 61.79 | qfq | 14,429,826 | 872,485,357 | 5.93% |
| 2026-06-29 | 59.20 | 60.47 | 57.32 | 58.33 | 58.33 | qfq | 14,698,114 | 861,254,398 | -1.47% |
| 2026-06-26 | 61.50 | 61.50 | 59.18 | 59.20 | 59.20 | qfq | 16,065,501 | 964,112,918 | -4.39% |
| 2026-06-25 | 63.81 | 64.80 | 61.40 | 61.92 | 61.92 | qfq | 18,079,028 | 1,128,778,252 | -3.88% |
| 2026-06-24 | 62.60 | 65.11 | 61.20 | 64.42 | 64.42 | qfq | 16,731,215 | 1,060,330,052 | 2.16% |
| 2026-06-23 | 64.20 | 64.78 | 62.71 | 63.06 | 63.06 | qfq | 14,792,817 | 941,886,932 | -2.69% |
| 2026-06-22 | 65.51 | 66.48 | 62.70 | 64.80 | 64.80 | qfq | 22,062,135 | 1,418,208,760 | -1.61% |
| 2026-06-18 | 61.48 | 66.44 | 61.08 | 65.86 | 65.86 | qfq | 27,961,157 | 1,808,630,218 | 6.55% |
| 2026-06-17 | 61.20 | 62.18 | 60.65 | 61.81 | 61.81 | qfq | 12,435,474 | 764,906,574 | -0.26% |
| 2026-06-16 | 60.98 | 62.65 | 60.52 | 61.97 | 61.97 | qfq | 13,468,243 | 829,978,683 | 0.99% |
| 2026-06-15 | 60.62 | 61.50 | 60.33 | 61.36 | 61.36 | qfq | 12,645,898 | 771,557,704 | 2.64% |
| 2026-06-12 | 60.52 | 62.95 | 59.37 | 59.78 | 59.78 | qfq | 18,618,769 | 1,132,062,267 | 0.66% |
| 2026-06-11 | 61.33 | 61.70 | 58.68 | 59.39 | 59.39 | qfq | 18,576,758 | 1,110,706,296 | -4.81% |
| 2026-06-10 | 64.94 | 65.82 | 61.72 | 62.39 | 62.39 | qfq | 20,826,656 | 1,322,897,668 | -5.48% |
| 2026-06-09 | 65.00 | 66.02 | 63.11 | 66.01 | 66.01 | qfq | 21,517,462 | 1,388,246,108 | 1.96% |
| 2026-06-08 | 61.48 | 65.88 | 61.40 | 64.74 | 64.74 | qfq | 25,581,773 | 1,648,882,034 | 2.49% |
| 2026-06-05 | 61.86 | 65.55 | 59.93 | 63.17 | 63.17 | qfq | 23,452,216 | 1,473,606,979 | 3.20% |
| 2026-06-04 | 62.44 | 63.00 | 60.80 | 61.21 | 61.21 | qfq | 18,031,055 | 1,113,935,598 | -3.13% |
| 2026-06-03 | 62.64 | 65.26 | 62.01 | 63.19 | 63.19 | qfq | 20,948,408 | 1,337,440,285 | -0.75% |
| 2026-06-02 | 67.50 | 68.26 | 63.55 | 63.67 | 63.67 | qfq | 24,891,103 | 1,632,830,787 | -3.18% |
| 2026-06-01 | 64.79 | 68.60 | 64.79 | 65.76 | 65.76 | qfq | 27,483,245 | 1,835,228,338 | 4.08% |
| 2026-05-29 | 70.20 | 71.00 | 62.59 | 63.18 | 63.18 | qfq | 33,246,621 | 2,201,739,176 | -9.63% |
| 2026-05-28 | 73.07 | 73.30 | 68.74 | 69.91 | 69.91 | qfq | 29,133,338 | 2,053,510,746 | -4.73% |
| 2026-05-27 | 73.50 | 74.74 | 72.68 | 73.38 | 73.38 | qfq | 26,986,531 | 1,986,776,123 | -1.24% |
| 2026-05-26 | 71.15 | 74.30 | 69.50 | 74.30 | 74.30 | qfq | 30,684,573 | 2,209,951,087 | 3.40% |
| 2026-05-25 | 72.19 | 74.25 | 70.09 | 71.86 | 71.86 | qfq | 33,154,159 | 2,386,922,979 | 0.29% |
| 2026-05-22 | 70.00 | 72.10 | 69.00 | 71.65 | 71.65 | qfq | 31,393,240 | 2,232,335,915 | 3.78% |
| 2026-05-21 | 68.80 | 71.89 | 68.18 | 69.04 | 69.04 | qfq | 33,637,538 | 2,364,237,274 | 1.23% |
| 2026-05-20 | 69.00 | 70.70 | 68.02 | 68.20 | 68.02 | qfq | 21,923,295 | 1,516,789,426 | -1.90% |
| 2026-05-19 | 67.57 | 69.63 | 67.56 | 69.52 | 69.33 | qfq | 23,864,773 | 1,641,325,771 | 2.90% |
| 2026-05-18 | 65.18 | 68.30 | 65.18 | 67.56 | 67.38 | qfq | 21,787,884 | 1,470,520,412 | 4.10% |
| 2026-05-15 | 65.34 | 66.98 | 63.99 | 64.90 | 64.72 | qfq | 18,737,782 | 1,226,543,169 | -0.58% |
| 2026-05-14 | 68.02 | 68.99 | 65.28 | 65.28 | 65.10 | qfq | 16,375,871 | 1,090,033,989 | -3.32% |
| 2026-05-13 | 65.68 | 67.73 | 64.62 | 67.52 | 67.34 | qfq | 17,819,009 | 1,182,877,536 | 2.46% |
| 2026-05-12 | 66.80 | 67.54 | 65.46 | 65.90 | 65.72 | qfq | 13,508,952 | 893,942,805 | -1.52% |
| 2026-05-11 | 67.43 | 67.65 | 66.28 | 66.92 | 66.74 | qfq | 16,375,468 | 1,095,590,291 | 0.18% |
| 2026-05-08 | 65.84 | 67.89 | 65.63 | 66.80 | 66.62 | qfq | 17,120,396 | 1,145,616,291 | 1.03% |
| 2026-05-07 | 65.60 | 66.16 | 64.86 | 66.12 | 65.94 | qfq | 14,154,734 | 927,187,041 | 1.35% |
| 2026-05-06 | 64.79 | 66.45 | 64.78 | 65.24 | 65.06 | qfq | 18,182,971 | 1,193,950,163 | 2.08% |
| 2026-04-30 | 63.67 | 64.10 | 62.88 | 63.91 | 63.74 | qfq | 10,698,933 | 680,590,522 | -0.03% |
| 2026-04-29 | 63.55 | 64.66 | 63.53 | 63.93 | 63.76 | qfq | 10,591,796 | 678,882,459 | 0.65% |
| 2026-04-28 | 64.68 | 65.50 | 63.14 | 63.52 | 63.35 | qfq | 13,016,545 | 834,164,547 | -2.53% |
| 2026-04-27 | 63.67 | 65.85 | 63.00 | 65.17 | 64.99 | qfq | 17,499,977 | 1,136,974,442 | 1.72% |
| 2026-04-24 | 64.00 | 64.86 | 63.12 | 64.07 | 63.90 | qfq | 13,650,563 | 873,274,205 | -1.55% |
| 2026-04-23 | 64.50 | 65.49 | 63.90 | 65.08 | 64.90 | qfq | 19,588,945 | 1,270,475,167 | 0.90% |
| 2026-04-22 | 62.61 | 64.52 | 62.37 | 64.50 | 64.33 | qfq | 23,033,176 | 1,469,511,518 | 5.62% |
| 2026-04-21 | 62.00 | 62.00 | 60.40 | 61.07 | 60.90 | qfq | 10,471,923 | 636,999,994 | -1.77% |
| 2026-04-20 | 61.07 | 62.50 | 60.65 | 62.17 | 62.00 | qfq | 10,745,698 | 666,287,088 | 1.35% |
| 2026-04-17 | 61.27 | 61.56 | 60.66 | 61.34 | 61.17 | qfq | 8,556,016 | 522,663,629 | -0.32% |
| 2026-04-16 | 60.98 | 61.83 | 60.95 | 61.54 | 61.37 | qfq | 9,759,419 | 599,403,679 | 1.69% |
| 2026-04-15 | 62.00 | 62.25 | 60.25 | 60.52 | 60.36 | qfq | 9,576,316 | 587,513,560 | -1.64% |
| 2026-04-14 | 61.30 | 61.89 | 60.84 | 61.53 | 61.36 | qfq | 10,468,493 | 641,963,248 | 1.84% |
| 2026-04-13 | 59.51 | 61.00 | 59.43 | 60.42 | 60.26 | qfq | 7,783,359 | 470,278,772 | 0.05% |
| 2026-04-10 | 60.25 | 61.20 | 60.25 | 60.39 | 60.23 | qfq | 9,336,566 | 567,012,969 | 1.19% |
| 2026-04-09 | 60.13 | 60.39 | 59.58 | 59.68 | 59.52 | qfq | 9,436,820 | 565,843,471 | -2.63% |
| 2026-04-08 | 58.00 | 61.30 | 58.00 | 61.29 | 61.12 | qfq | 15,742,196 | 945,586,028 | 8.04% |
| 2026-04-07 | 56.89 | 57.79 | 56.59 | 56.73 | 56.58 | qfq | 6,620,279 | 378,589,645 | -0.26% |
| 2026-04-03 | 59.00 | 59.00 | 56.86 | 56.88 | 56.73 | qfq | 7,726,362 | 445,334,956 | -1.23% |
| 2026-04-02 | 59.10 | 59.40 | 57.21 | 57.59 | 57.43 | qfq | 8,836,560 | 512,670,646 | -3.10% |
| 2026-04-01 | 59.92 | 60.00 | 59.13 | 59.43 | 59.27 | qfq | 8,299,781 | 493,420,072 | 1.73% |
| 2026-03-31 | 59.05 | 59.88 | 58.10 | 58.42 | 58.26 | qfq | 8,104,715 | 478,943,471 | -0.73% |
| 2026-03-30 | 58.31 | 58.88 | 57.02 | 58.85 | 58.69 | qfq | 9,806,588 | 569,755,778 | -0.88% |
| 2026-03-27 | 58.68 | 59.95 | 58.37 | 59.37 | 59.21 | qfq | 7,666,964 | 454,083,510 | 0.47% |
| 2026-03-26 | 60.71 | 60.86 | 59.03 | 59.09 | 58.93 | qfq | 10,344,010 | 618,801,765 | -3.42% |
| 2026-03-25 | 60.98 | 61.93 | 60.73 | 61.18 | 61.01 | qfq | 11,086,115 | 679,603,829 | 0.82% |
| 2026-03-24 | 61.93 | 61.98 | 59.16 | 60.68 | 60.52 | qfq | 11,491,135 | 692,552,611 | 0.46% |
| 2026-03-23 | 61.99 | 63.23 | 59.89 | 60.40 | 60.24 | qfq | 14,540,213 | 895,949,372 | -3.62% |
| 2026-03-20 | 65.40 | 65.77 | 62.55 | 62.67 | 62.50 | qfq | 13,565,643 | 865,767,838 | -3.97% |
| 2026-03-19 | 65.02 | 65.67 | 64.90 | 65.26 | 65.08 | qfq | 9,596,857 | 626,079,074 | -2.01% |
| 2026-03-18 | 66.00 | 66.80 | 65.55 | 66.60 | 66.42 | qfq | 9,381,728 | 621,311,909 | 1.73% |
| 2026-03-17 | 67.67 | 67.88 | 65.41 | 65.47 | 65.29 | qfq | 9,438,962 | 626,685,663 | -2.44% |
| 2026-03-16 | 66.81 | 67.16 | 65.66 | 67.11 | 66.93 | qfq | 10,163,080 | 675,167,234 | 0.18% |
| 2026-03-13 | 68.50 | 68.58 | 66.86 | 66.99 | 66.81 | qfq | 13,712,599 | 927,430,689 | -3.47% |
| 2026-03-12 | 69.30 | 70.97 | 69.00 | 69.40 | 69.21 | qfq | 14,306,750 | 998,476,663 | 0.03% |
| 2026-03-11 | 70.18 | 70.44 | 69.22 | 69.38 | 69.19 | qfq | 15,539,679 | 1,083,191,698 | -1.94% |
| 2026-03-10 | 72.00 | 73.32 | 69.62 | 70.75 | 70.56 | qfq | 24,789,700 | 1,764,468,585 | 0.20% |
| 2026-03-09 | 67.20 | 71.57 | 66.56 | 70.61 | 70.42 | qfq | 30,579,695 | 2,097,605,462 | 6.15% |
| 2026-03-06 | 66.20 | 67.00 | 65.91 | 66.52 | 66.34 | qfq | 9,121,089 | 605,847,581 | 0.48% |
| 2026-03-05 | 66.77 | 67.20 | 65.77 | 66.20 | 66.02 | qfq | 10,238,003 | 680,501,892 | 1.38% |
| 2026-03-04 | 65.04 | 66.76 | 64.87 | 65.30 | 65.12 | qfq | 11,063,526 | 728,156,422 | -0.61% |
| 2026-03-03 | 69.99 | 70.50 | 65.59 | 65.70 | 65.52 | qfq | 19,158,101 | 1,292,335,774 | -5.79% |
| 2026-03-02 | 71.16 | 71.41 | 68.94 | 69.74 | 69.55 | qfq | 20,074,357 | 1,405,945,836 | -4.47% |
| 2026-02-27 | 72.00 | 73.77 | 71.75 | 73.00 | 72.80 | qfq | 13,121,523 | 954,369,843 | 0.65% |
| 2026-02-26 | 72.40 | 73.08 | 71.87 | 72.53 | 72.33 | qfq | 11,901,150 | 863,093,105 | 0.23% |
| 2026-02-25 | 72.19 | 72.94 | 71.71 | 72.36 | 72.16 | qfq | 11,438,464 | 827,022,405 | 0.26% |
| 2026-02-24 | 75.30 | 75.38 | 71.89 | 72.17 | 71.97 | qfq | 15,661,128 | 1,139,598,524 | -2.21% |
| 2026-02-13 | 73.87 | 75.39 | 73.60 | 73.80 | 73.60 | qfq | 13,209,782 | 984,061,662 | -1.06% |
| 2026-02-12 | 72.85 | 74.90 | 72.50 | 74.59 | 74.39 | qfq | 16,826,035 | 1,243,428,360 | 3.22% |
| 2026-02-11 | 72.40 | 73.30 | 72.19 | 72.26 | 72.06 | qfq | 9,056,207 | 658,729,517 | -0.51% |
| 2026-02-10 | 73.40 | 73.70 | 72.08 | 72.63 | 72.43 | qfq | 14,591,729 | 1,063,399,181 | -0.04% |
| 2026-02-09 | 72.24 | 72.87 | 71.60 | 72.66 | 72.46 | qfq | 13,268,313 | 959,163,748 | 2.29% |
| 2026-02-06 | 70.46 | 71.98 | 69.51 | 71.03 | 70.84 | qfq | 12,552,548 | 892,617,212 | 0.64% |
| 2026-02-05 | 71.49 | 71.76 | 70.21 | 70.58 | 70.39 | qfq | 10,486,027 | 742,703,157 | -2.18% |
| 2026-02-04 | 72.51 | 73.20 | 70.95 | 72.15 | 71.95 | qfq | 12,031,892 | 864,629,056 | -1.03% |
| 2026-02-03 | 73.50 | 73.62 | 71.66 | 72.90 | 72.70 | qfq | 13,808,210 | 1,004,279,682 | 1.25% |
| 2026-02-02 | 74.50 | 75.46 | 71.90 | 72.00 | 71.81 | qfq | 17,714,566 | 1,299,780,424 | -4.33% |
| 2026-01-30 | 75.82 | 76.60 | 74.22 | 75.26 | 75.06 | qfq | 18,104,769 | 1,363,011,808 | -1.75% |
| 2026-01-29 | 77.08 | 80.30 | 75.75 | 76.60 | 76.39 | qfq | 22,266,102 | 1,745,845,203 | -1.17% |
| 2026-01-28 | 79.09 | 79.30 | 77.17 | 77.51 | 77.30 | qfq | 15,716,766 | 1,226,098,858 | -2.03% |
| 2026-01-27 | 77.80 | 79.82 | 76.58 | 79.12 | 78.91 | qfq | 17,071,007 | 1,339,131,844 | 1.62% |
| 2026-01-26 | 80.76 | 80.99 | 76.58 | 77.86 | 77.65 | qfq | 20,480,752 | 1,601,344,408 | -3.59% |
| 2026-01-23 | 77.80 | 81.17 | 77.60 | 80.76 | 80.54 | qfq | 23,111,319 | 1,839,099,707 | 3.98% |
| 2026-01-22 | 77.80 | 79.05 | 77.20 | 77.67 | 77.46 | qfq | 15,921,596 | 1,241,369,563 | 0.78% |
| 2026-01-21 | 76.05 | 78.46 | 76.03 | 77.07 | 76.86 | qfq | 16,874,446 | 1,305,700,985 | 0.12% |
| 2026-01-20 | 78.50 | 79.48 | 76.19 | 76.98 | 76.77 | qfq | 20,591,466 | 1,597,492,321 | -1.59% |
| 2026-01-19 | 81.60 | 82.50 | 78.10 | 78.22 | 78.01 | qfq | 37,152,501 | 2,958,213,593 | -5.33% |
| 2026-01-16 | 84.50 | 87.00 | 82.54 | 82.62 | 82.40 | qfq | 32,602,057 | 2,748,730,317 | -1.89% |
| 2026-01-15 | 83.67 | 85.88 | 83.00 | 84.21 | 83.98 | qfq | 32,842,097 | 2,767,720,545 | 1.10% |
| 2026-01-14 | 83.73 | 88.48 | 82.00 | 83.29 | 83.06 | qfq | 55,759,778 | 4,754,490,149 | -0.53% |
| 2026-01-13 | 88.50 | 89.47 | 82.58 | 83.73 | 83.50 | qfq | 54,923,123 | 4,689,636,649 | -1.51% |
| 2026-01-12 | 76.55 | 85.01 | 76.42 | 85.01 | 84.78 | qfq | 54,787,313 | 4,408,517,079 | 13.47% |
| 2026-01-09 | 72.19 | 75.67 | 72.09 | 74.92 | 74.72 | qfq | 30,202,785 | 2,240,816,260 | 3.68% |
| 2026-01-08 | 71.92 | 73.33 | 71.71 | 72.26 | 72.06 | qfq | 20,444,906 | 1,482,106,402 | -0.96% |
| 2026-01-07 | 73.83 | 74.55 | 71.61 | 72.96 | 72.76 | qfq | 28,715,722 | 2,091,029,931 | -0.03% |
| 2026-01-06 | 70.96 | 74.37 | 70.28 | 72.98 | 72.78 | qfq | 34,864,426 | 2,508,559,073 | 4.24% |
| 2026-01-05 | 68.19 | 70.18 | 67.60 | 70.01 | 69.82 | qfq | 24,226,329 | 1,680,312,991 | 3.72% |
| 2025-12-31 | 67.00 | 68.00 | 66.70 | 67.50 | 67.32 | qfq | 14,002,077 | 944,747,871 | 1.06% |
| 2025-12-30 | 65.50 | 67.12 | 65.50 | 66.79 | 66.61 | qfq | 12,485,556 | 832,377,607 | 1.47% |
| 2025-12-29 | 65.88 | 66.66 | 65.54 | 65.82 | 65.64 | qfq | 9,043,397 | 597,432,417 | -0.08% |
| 2025-12-26 | 66.16 | 67.17 | 65.75 | 65.87 | 65.69 | qfq | 10,118,861 | 671,709,463 | -0.80% |
| 2025-12-25 | 66.05 | 66.81 | 65.61 | 66.40 | 66.22 | qfq | 10,013,321 | 662,911,535 | 0.15% |
| 2025-12-24 | 66.00 | 66.96 | 66.00 | 66.30 | 66.12 | qfq | 9,403,087 | 624,822,209 | 0.73% |
| 2025-12-23 | 66.40 | 66.84 | 65.68 | 65.82 | 65.64 | qfq | 10,693,314 | 707,746,548 | -1.38% |
| 2025-12-22 | 66.60 | 68.30 | 66.41 | 66.74 | 66.56 | qfq | 18,243,760 | 1,226,799,415 | 1.26% |
| 2025-12-19 | 64.45 | 66.50 | 64.40 | 65.91 | 65.73 | qfq | 17,866,721 | 1,176,022,144 | 2.71% |
| 2025-12-18 | 64.04 | 64.96 | 64.04 | 64.17 | 64.00 | qfq | 9,569,921 | 617,029,175 | -0.83% |
| 2025-12-17 | 63.01 | 64.78 | 62.84 | 64.71 | 64.53 | qfq | 15,016,330 | 960,753,855 | 2.18% |
| 2025-12-16 | 64.63 | 65.18 | 63.10 | 63.33 | 63.16 | qfq | 14,843,230 | 948,288,098 | 0.59% |
| 2025-12-15 | 63.74 | 64.09 | 62.90 | 62.96 | 62.79 | qfq | 8,628,150 | 547,954,539 | -1.78% |
| 2025-12-12 | 62.49 | 64.47 | 62.23 | 64.10 | 63.93 | qfq | 13,202,651 | 842,113,729 | 2.81% |
| 2025-12-11 | 63.72 | 63.98 | 62.35 | 62.35 | 62.18 | qfq | 9,031,113 | 569,415,485 | -2.17% |
| 2025-12-10 | 63.95 | 64.05 | 63.06 | 63.73 | 63.56 | qfq | 10,197,633 | 647,749,881 | -0.86% |
| 2025-12-09 | 65.40 | 65.86 | 64.00 | 64.28 | 64.11 | qfq | 13,263,001 | 860,241,973 | -1.98% |
| 2025-12-08 | 65.81 | 66.10 | 65.36 | 65.58 | 65.40 | qfq | 13,837,996 | 909,863,333 | -0.12% |
| 2025-12-05 | 65.50 | 66.10 | 64.60 | 65.66 | 65.48 | qfq | 11,139,711 | 727,674,171 | 0.55% |
| 2025-12-04 | 65.38 | 65.88 | 64.40 | 65.30 | 65.12 | qfq | 11,571,294 | 754,597,452 | -0.37% |
| 2025-12-03 | 67.88 | 67.88 | 65.50 | 65.54 | 65.36 | qfq | 17,322,613 | 1,151,577,331 | -2.22% |
| 2025-12-02 | 68.92 | 69.43 | 66.60 | 67.03 | 66.85 | qfq | 22,418,291 | 1,515,807,552 | -1.02% |
| 2025-12-01 | 65.49 | 68.86 | 64.50 | 67.72 | 67.54 | qfq | 29,769,333 | 1,992,085,874 | 3.58% |
| 2025-11-28 | 64.19 | 65.70 | 64.12 | 65.38 | 65.20 | qfq | 16,994,922 | 1,102,862,700 | 2.24% |
| 2025-11-27 | 63.90 | 64.45 | 63.37 | 63.95 | 63.78 | qfq | 10,090,241 | 645,214,846 | 0.00% |
| 2025-11-26 | 63.68 | 64.59 | 63.50 | 63.95 | 63.78 | qfq | 9,119,875 | 583,986,549 | 0.25% |
| 2025-11-25 | 63.57 | 64.88 | 63.30 | 63.79 | 63.62 | qfq | 12,254,172 | 786,997,024 | 1.19% |
| 2025-11-24 | 61.89 | 63.70 | 61.30 | 63.04 | 62.87 | qfq | 9,901,942 | 618,792,817 | 2.97% |
| 2025-11-21 | 62.05 | 62.88 | 60.94 | 61.22 | 61.05 | qfq | 11,009,607 | 680,390,626 | -2.67% |
| 2025-11-20 | 64.22 | 64.57 | 62.90 | 62.90 | 62.73 | qfq | 8,062,960 | 512,576,608 | -0.77% |
| 2025-11-19 | 64.33 | 64.66 | 63.13 | 63.39 | 63.22 | qfq | 8,683,021 | 554,016,074 | -0.92% |
| 2025-11-18 | 63.59 | 64.51 | 62.90 | 63.98 | 63.81 | qfq | 9,867,136 | 631,522,062 | 0.46% |
| 2025-11-17 | 63.00 | 63.83 | 62.87 | 63.69 | 63.52 | qfq | 6,915,253 | 439,160,055 | 1.10% |
| 2025-11-14 | 63.90 | 64.29 | 63.00 | 63.00 | 62.83 | qfq | 7,812,572 | 497,500,313 | -2.40% |
| 2025-11-13 | 63.98 | 64.71 | 63.53 | 64.55 | 64.38 | qfq | 7,227,130 | 464,275,635 | 1.46% |
| 2025-11-12 | 64.11 | 64.45 | 63.07 | 63.62 | 63.45 | qfq | 7,926,565 | 505,445,333 | -0.76% |
| 2025-11-11 | 65.83 | 66.19 | 63.98 | 64.11 | 63.94 | qfq | 10,260,581 | 664,978,121 | -2.27% |
| 2025-11-10 | 65.78 | 66.48 | 65.19 | 65.60 | 65.42 | qfq | 8,412,849 | 553,025,428 | 0.00% |
| 2025-11-07 | 66.31 | 66.50 | 65.51 | 65.60 | 65.42 | qfq | 8,884,849 | 584,969,062 | -2.05% |
| 2025-11-06 | 66.60 | 67.08 | 66.07 | 66.97 | 66.79 | qfq | 8,422,913 | 562,089,223 | 1.42% |
| 2025-11-05 | 66.00 | 66.76 | 65.02 | 66.03 | 65.85 | qfq | 10,100,184 | 665,744,779 | -1.46% |
| 2025-11-04 | 68.68 | 68.70 | 66.30 | 67.01 | 66.83 | qfq | 13,247,002 | 890,969,812 | -3.04% |
| 2025-11-03 | 69.23 | 69.62 | 68.25 | 69.11 | 68.92 | qfq | 11,914,068 | 820,725,421 | 0.51% |
| 2025-10-31 | 68.30 | 69.95 | 68.30 | 68.76 | 68.57 | qfq | 11,485,746 | 794,744,044 | 0.32% |
| 2025-10-30 | 70.20 | 70.22 | 68.51 | 68.54 | 68.35 | qfq | 15,078,298 | 1,044,179,451 | -2.61% |
| 2025-10-29 | 70.50 | 70.79 | 69.16 | 70.38 | 70.19 | qfq | 19,220,819 | 1,341,837,280 | -0.78% |
| 2025-10-28 | 70.59 | 72.19 | 70.09 | 70.93 | 70.74 | qfq | 19,217,769 | 1,366,544,348 | 1.88% |
| 2025-10-27 | 70.30 | 70.53 | 68.98 | 69.62 | 69.43 | qfq | 13,385,925 | 933,178,627 | 0.61% |
| 2025-10-24 | 68.00 | 69.21 | 67.80 | 69.20 | 69.01 | qfq | 13,336,814 | 914,297,262 | 2.72% |
| 2025-10-23 | 67.00 | 67.67 | 65.60 | 67.37 | 67.19 | qfq | 9,189,102 | 609,664,365 | 0.31% |
| 2025-10-22 | 67.78 | 67.99 | 66.69 | 67.16 | 66.98 | qfq | 8,995,462 | 605,091,674 | -1.38% |
| 2025-10-21 | 67.61 | 68.45 | 67.00 | 68.10 | 67.92 | qfq | 11,119,299 | 754,595,731 | 0.84% |
| 2025-10-20 | 67.35 | 68.29 | 67.03 | 67.53 | 67.35 | qfq | 11,373,915 | 769,219,721 | 1.95% |
| 2025-10-17 | 69.11 | 69.49 | 66.22 | 66.24 | 66.06 | qfq | 15,403,658 | 1,039,517,690 | -4.68% |
| 2025-10-16 | 70.05 | 70.24 | 69.10 | 69.49 | 69.30 | qfq | 12,194,695 | 849,192,653 | -1.78% |
| 2025-10-15 | 69.21 | 70.85 | 68.00 | 70.75 | 70.56 | qfq | 13,774,021 | 960,141,478 | 2.24% |
| 2025-10-14 | 72.93 | 73.95 | 68.97 | 69.20 | 69.01 | qfq | 20,340,130 | 1,449,503,677 | -3.66% |
| 2025-10-13 | 70.19 | 72.98 | 70.00 | 71.83 | 71.64 | qfq | 22,256,880 | 1,592,278,182 | -2.92% |
| 2025-10-10 | 78.78 | 78.80 | 73.40 | 73.99 | 73.79 | qfq | 33,034,444 | 2,485,640,437 | -7.19% |
| 2025-10-09 | 78.70 | 80.49 | 76.77 | 79.72 | 79.50 | qfq | 32,840,450 | 2,590,526,809 | 2.63% |
| 2025-09-30 | 74.47 | 77.85 | 74.33 | 77.68 | 77.47 | qfq | 30,899,442 | 2,378,906,141 | 4.77% |
| 2025-09-29 | 73.80 | 74.70 | 72.57 | 74.14 | 73.94 | qfq | 15,266,955 | 1,126,545,157 | 1.17% |
| 2025-09-26 | 75.93 | 76.23 | 73.25 | 73.28 | 73.08 | qfq | 19,954,998 | 1,485,856,290 | -4.33% |
| 2025-09-25 | 75.22 | 78.11 | 75.22 | 76.60 | 76.39 | qfq | 28,649,841 | 2,207,013,604 | 2.28% |
| 2025-09-24 | 72.25 | 74.95 | 71.85 | 74.89 | 74.69 | qfq | 21,728,447 | 1,604,010,468 | 3.04% |
| 2025-09-23 | 74.12 | 74.50 | 70.69 | 72.68 | 72.48 | qfq | 24,942,085 | 1,806,915,670 | -1.94% |
| 2025-09-22 | 74.00 | 75.07 | 73.40 | 74.12 | 73.92 | qfq | 18,952,365 | 1,407,008,289 | -0.19% |
| 2025-09-19 | 74.96 | 76.58 | 73.91 | 74.26 | 74.06 | qfq | 25,029,727 | 1,885,650,144 | -1.07% |
| 2025-09-18 | 79.09 | 79.93 | 73.50 | 75.06 | 74.86 | qfq | 45,545,737 | 3,520,174,817 | -3.50% |
| 2025-09-17 | 75.77 | 78.85 | 74.71 | 77.78 | 77.57 | qfq | 32,933,750 | 2,551,357,048 | 2.57% |
| 2025-09-16 | 74.92 | 76.61 | 74.30 | 75.83 | 75.62 | qfq | 23,654,848 | 1,788,715,408 | 0.70% |
| 2025-09-15 | 76.20 | 77.86 | 75.22 | 75.30 | 75.10 | qfq | 31,512,757 | 2,407,749,885 | 0.53% |
| 2025-09-12 | 74.50 | 76.27 | 74.34 | 74.90 | 74.70 | qfq | 26,730,229 | 2,010,809,779 | 0.81% |
| 2025-09-11 | 72.60 | 74.62 | 71.25 | 74.30 | 74.10 | qfq | 24,930,877 | 1,834,372,709 | 2.82% |
| 2025-09-10 | 72.68 | 73.70 | 72.01 | 72.26 | 72.06 | qfq | 15,811,523 | 1,149,506,253 | 0.42% |
| 2025-09-09 | 74.64 | 74.65 | 71.71 | 71.96 | 71.77 | qfq | 22,505,945 | 1,639,742,944 | -4.56% |
| 2025-09-08 | 73.50 | 75.97 | 73.08 | 75.40 | 75.20 | qfq | 27,561,294 | 2,059,339,737 | 2.38% |
| 2025-09-05 | 73.76 | 74.48 | 71.58 | 73.65 | 73.45 | qfq | 30,114,110 | 2,188,006,029 | 0.96% |
| 2025-09-04 | 76.09 | 77.25 | 71.41 | 72.95 | 72.75 | qfq | 36,152,672 | 2,685,640,939 | -3.91% |
| 2025-09-03 | 74.71 | 80.30 | 74.71 | 75.92 | 75.71 | qfq | 41,256,155 | 3,204,644,623 | 2.07% |
| 2025-09-02 | 78.00 | 78.20 | 73.76 | 74.38 | 74.18 | qfq | 41,002,310 | 3,085,055,847 | -5.02% |
| 2025-09-01 | 79.03 | 82.17 | 77.75 | 78.31 | 78.10 | qfq | 38,127,274 | 3,028,039,646 | -0.91% |
| 2025-08-29 | 78.20 | 80.98 | 77.55 | 79.03 | 78.82 | qfq | 48,175,834 | 3,817,504,402 | 1.24% |
| 2025-08-28 | 75.40 | 79.76 | 75.08 | 78.06 | 77.85 | qfq | 64,976,555 | 5,030,485,064 | 1.84% |
| 2025-08-27 | 72.22 | 82.29 | 72.20 | 76.65 | 76.44 | qfq | 79,694,677 | 6,197,088,227 | 11.69% |
| 2025-08-26 | 66.85 | 69.49 | 66.18 | 68.63 | 68.44 | qfq | 31,563,967 | 2,164,775,230 | 2.66% |
| 2025-08-25 | 67.50 | 69.58 | 66.26 | 66.85 | 66.67 | qfq | 35,891,837 | 2,423,332,046 | 1.36% |
| 2025-08-22 | 63.70 | 66.33 | 63.70 | 65.95 | 65.77 | qfq | 29,278,821 | 1,906,680,482 | 3.39% |
| 2025-08-21 | 65.08 | 65.66 | 63.36 | 63.79 | 63.62 | qfq | 19,378,083 | 1,246,700,769 | -1.65% |
| 2025-08-20 | 64.01 | 64.86 | 63.00 | 64.86 | 64.68 | qfq | 22,039,834 | 1,407,682,337 | 0.75% |
| 2025-08-19 | 63.50 | 65.79 | 63.18 | 64.38 | 64.21 | qfq | 34,684,181 | 2,238,041,754 | 1.48% |
| 2025-08-18 | 62.00 | 64.13 | 62.00 | 63.44 | 63.27 | qfq | 32,760,440 | 2,076,608,960 | 4.15% |
| 2025-08-15 | 59.52 | 60.96 | 59.31 | 60.91 | 60.75 | qfq | 18,412,179 | 1,111,688,275 | 2.23% |
| 2025-08-14 | 60.62 | 61.71 | 59.40 | 59.58 | 59.42 | qfq | 20,463,505 | 1,238,323,727 | -1.44% |
| 2025-08-13 | 60.33 | 60.76 | 59.86 | 60.45 | 60.29 | qfq | 15,733,929 | 948,913,847 | 0.25% |
| 2025-08-12 | 59.98 | 60.58 | 59.27 | 60.30 | 60.14 | qfq | 14,256,188 | 853,849,974 | 0.58% |
| 2025-08-11 | 58.00 | 60.00 | 57.91 | 59.95 | 59.79 | qfq | 18,962,436 | 1,127,085,166 | 3.59% |
| 2025-08-08 | 59.65 | 59.80 | 57.87 | 57.87 | 57.71 | qfq | 15,036,722 | 876,923,402 | -2.67% |
| 2025-08-07 | 60.11 | 60.80 | 59.12 | 59.46 | 59.30 | qfq | 12,962,279 | 773,776,970 | -0.87% |
| 2025-08-06 | 59.14 | 60.10 | 58.70 | 59.98 | 59.82 | qfq | 14,329,129 | 854,994,428 | 1.20% |
| 2025-08-05 | 59.45 | 59.76 | 58.92 | 59.27 | 59.11 | qfq | 9,287,089 | 549,624,844 | -0.30% |
| 2025-08-04 | 58.71 | 59.45 | 58.52 | 59.45 | 59.29 | qfq | 10,089,419 | 595,275,990 | 0.25% |
| 2025-08-01 | 58.96 | 59.76 | 57.95 | 59.30 | 59.14 | qfq | 15,462,216 | 911,544,950 | 1.16% |
| 2025-07-31 | 58.52 | 60.31 | 58.40 | 58.62 | 58.46 | qfq | 20,683,837 | 1,231,493,396 | 0.15% |
| 2025-07-30 | 59.50 | 60.38 | 58.22 | 58.53 | 58.37 | qfq | 13,914,921 | 823,645,128 | -1.99% |
| 2025-07-29 | 59.00 | 60.19 | 58.80 | 59.72 | 59.56 | qfq | 12,359,802 | 736,677,299 | 0.84% |
| 2025-07-28 | 60.31 | 60.45 | 58.80 | 59.22 | 59.06 | qfq | 12,610,461 | 747,626,837 | -0.84% |
| 2025-07-25 | 59.35 | 59.75 | 58.95 | 59.72 | 59.56 | qfq | 13,793,122 | 819,013,292 | 1.43% |
| 2025-07-24 | 58.04 | 59.00 | 58.04 | 58.88 | 58.72 | qfq | 10,672,870 | 626,264,124 | 1.22% |
| 2025-07-23 | 58.29 | 59.08 | 57.92 | 58.17 | 58.01 | qfq | 13,249,231 | 775,542,865 | -0.56% |
| 2025-07-22 | 58.98 | 59.67 | 58.27 | 58.50 | 58.34 | qfq | 19,220,422 | 1,128,925,918 | -2.50% |
| 2025-07-21 | 59.68 | 60.99 | 59.27 | 60.00 | 59.84 | qfq | 30,042,952 | 1,805,309,895 | 2.88% |
| 2025-07-18 | 58.30 | 59.88 | 57.95 | 58.32 | 58.16 | qfq | 21,244,846 | 1,246,059,678 | 1.11% |
| 2025-07-17 | 56.35 | 58.33 | 56.16 | 57.68 | 57.52 | qfq | 15,807,713 | 906,503,842 | 2.22% |
| 2025-07-16 | 56.65 | 57.39 | 56.18 | 56.43 | 56.28 | qfq | 12,516,449 | 711,095,542 | -0.39% |
| 2025-07-15 | 55.40 | 56.68 | 55.36 | 56.65 | 56.50 | qfq | 14,245,200 | 799,211,161 | 1.98% |
| 2025-07-14 | 56.18 | 56.18 | 55.53 | 55.55 | 55.40 | qfq | 7,568,700 | 422,242,480 | -0.47% |
| 2025-07-11 | 55.46 | 56.32 | 54.80 | 55.81 | 55.66 | qfq | 10,398,124 | 579,480,967 | 0.85% |
| 2025-07-10 | 55.00 | 55.90 | 54.74 | 55.34 | 55.19 | qfq | 6,657,991 | 367,999,293 | 0.44% |
| 2025-07-09 | 55.21 | 55.92 | 55.00 | 55.10 | 54.95 | qfq | 8,376,857 | 463,661,059 | -0.20% |
| 2025-07-08 | 54.12 | 55.29 | 54.00 | 55.21 | 55.06 | qfq | 8,846,425 | 485,885,761 | 2.00% |
| 2025-07-07 | 54.94 | 55.04 | 54.03 | 54.13 | 53.98 | qfq | 8,082,591 | 439,572,679 | -1.80% |
| 2025-07-04 | 55.87 | 56.09 | 54.80 | 55.12 | 54.97 | qfq | 7,374,005 | 408,218,581 | -1.31% |
| 2025-07-03 | 55.59 | 56.17 | 55.39 | 55.85 | 55.70 | qfq | 5,537,646 | 309,029,627 | 0.45% |
| 2025-07-02 | 56.44 | 56.70 | 55.28 | 55.60 | 55.45 | qfq | 7,082,073 | 394,568,276 | -1.78% |
| 2025-07-01 | 57.05 | 57.29 | 56.50 | 56.61 | 56.46 | qfq | 7,452,774 | 423,215,513 | -1.07% |
| 2025-06-30 | 56.52 | 57.39 | 56.29 | 57.22 | 57.07 | qfq | 9,711,633 | 554,286,401 | 1.44% |
| 2025-06-27 | 56.83 | 57.30 | 56.25 | 56.41 | 56.26 | qfq | 8,780,100 | 498,135,592 | -0.12% |
| 2025-06-26 | 57.10 | 57.32 | 56.30 | 56.48 | 56.33 | qfq | 9,833,700 | 558,982,659 | -1.12% |
| 2025-06-25 | 56.06 | 57.16 | 56.02 | 57.12 | 56.97 | qfq | 14,033,804 | 796,694,738 | 1.95% |
| 2025-06-24 | 53.66 | 56.24 | 53.66 | 56.03 | 55.88 | qfq | 16,527,219 | 913,792,363 | 5.72% |
| 2025-06-23 | 52.68 | 53.49 | 52.51 | 53.00 | 52.86 | qfq | 7,192,317 | 381,910,477 | -0.24% |
| 2025-06-20 | 54.48 | 54.79 | 53.02 | 53.13 | 52.99 | qfq | 8,130,336 | 436,458,006 | -2.73% |
| 2025-06-19 | 55.26 | 55.99 | 54.50 | 54.62 | 54.47 | qfq | 6,710,412 | 370,331,796 | -1.73% |
| 2025-06-18 | 54.41 | 55.94 | 54.38 | 55.58 | 55.43 | qfq | 8,022,970 | 444,201,436 | 1.48% |
| 2025-06-17 | 54.65 | 55.09 | 54.33 | 54.77 | 54.62 | qfq | 4,366,819 | 239,029,496 | 0.15% |
| 2025-06-16 | 53.65 | 55.34 | 53.50 | 54.69 | 54.54 | qfq | 6,308,872 | 343,728,615 | 1.65% |
| 2025-06-13 | 54.56 | 54.95 | 53.59 | 53.80 | 53.65 | qfq | 8,201,605 | 443,044,579 | -1.91% |
| 2025-06-12 | 55.07 | 55.72 | 54.74 | 54.85 | 54.70 | qfq | 6,643,985 | 366,504,408 | -0.96% |
| 2025-06-11 | 55.13 | 56.15 | 54.92 | 55.38 | 55.23 | qfq | 5,729,355 | 318,500,933 | 0.45% |
| 2025-06-10 | 56.85 | 56.95 | 54.59 | 55.13 | 54.98 | qfq | 10,625,300 | 589,456,758 | -2.91% |
| 2025-06-09 | 56.10 | 57.20 | 56.10 | 56.78 | 56.63 | qfq | 8,605,300 | 488,336,867 | 1.23% |
| 2025-06-06 | 56.41 | 56.46 | 55.65 | 56.09 | 55.94 | qfq | 5,884,360 | 329,414,799 | -0.34% |
| 2025-06-05 | 55.18 | 56.48 | 55.01 | 56.28 | 56.13 | qfq | 7,599,681 | 424,016,690 | 2.18% |
| 2025-06-04 | 54.73 | 55.28 | 54.65 | 55.08 | 54.93 | qfq | 4,551,790 | 250,676,376 | 0.60% |
| 2025-06-03 | 54.70 | 55.74 | 54.60 | 54.75 | 54.60 | qfq | 5,994,466 | 329,953,424 | -0.83% |
| 2025-05-30 | 56.03 | 56.28 | 54.91 | 55.21 | 55.06 | qfq | 7,253,490 | 401,181,327 | -2.27% |
| 2025-05-29 | 54.51 | 56.60 | 54.51 | 56.49 | 56.34 | qfq | 10,288,495 | 576,950,783 | 3.25% |
| 2025-05-28 | 54.98 | 55.98 | 54.60 | 54.71 | 54.50 | qfq | 5,528,280 | 304,607,779 | -0.35% |
| 2025-05-27 | 55.52 | 55.52 | 54.68 | 54.90 | 54.69 | qfq | 5,187,354 | 285,223,447 | -1.45% |
| 2025-05-26 | 54.62 | 56.50 | 54.59 | 55.71 | 55.50 | qfq | 8,165,306 | 454,150,549 | 2.33% |
| 2025-05-23 | 55.40 | 56.17 | 54.44 | 54.44 | 54.24 | qfq | 8,047,059 | 445,419,607 | -1.91% |
| 2025-05-22 | 55.50 | 56.25 | 55.10 | 55.50 | 55.29 | qfq | 5,019,350 | 279,889,644 | -0.34% |
| 2025-05-21 | 56.02 | 56.20 | 55.53 | 55.69 | 55.48 | qfq | 5,365,059 | 299,151,539 | -0.96% |
| 2025-05-20 | 55.94 | 56.59 | 55.74 | 56.23 | 56.02 | qfq | 5,701,372 | 320,144,110 | 0.07% |
| 2025-05-19 | 56.50 | 56.61 | 55.60 | 56.19 | 55.98 | qfq | 5,636,559 | 315,699,460 | -0.71% |
| 2025-05-16 | 55.58 | 57.42 | 55.57 | 56.59 | 56.38 | qfq | 8,101,200 | 459,302,987 | 1.31% |
| 2025-05-15 | 57.36 | 57.40 | 55.78 | 55.86 | 55.65 | qfq | 8,452,140 | 475,056,491 | -2.70% |
| 2025-05-14 | 57.48 | 58.12 | 56.71 | 57.41 | 57.19 | qfq | 8,493,000 | 486,843,792 | 0.03% |
| 2025-05-13 | 58.92 | 58.97 | 57.28 | 57.39 | 57.17 | qfq | 8,324,557 | 481,685,020 | -1.05% |
| 2025-05-12 | 57.69 | 58.15 | 57.35 | 58.00 | 57.78 | qfq | 9,311,599 | 537,967,484 | 1.49% |
| 2025-05-09 | 58.18 | 58.65 | 56.98 | 57.15 | 56.93 | qfq | 12,836,668 | 739,649,691 | -1.70% |
| 2025-05-08 | 57.32 | 58.64 | 57.00 | 58.14 | 57.92 | qfq | 11,842,963 | 684,228,666 | 1.43% |
| 2025-05-07 | 58.24 | 58.71 | 56.50 | 57.32 | 57.10 | qfq | 13,583,814 | 779,580,077 | 0.49% |
| 2025-05-06 | 56.12 | 57.37 | 55.82 | 57.04 | 56.83 | qfq | 11,625,281 | 659,214,021 | 2.98% |
| 2025-04-30 | 53.99 | 55.56 | 53.82 | 55.39 | 55.18 | qfq | 10,538,034 | 581,126,242 | 2.94% |
| 2025-04-29 | 52.05 | 54.14 | 52.05 | 53.81 | 53.61 | qfq | 8,981,770 | 480,886,993 | 1.43% |
| 2025-04-28 | 53.45 | 53.60 | 52.83 | 53.05 | 52.85 | qfq | 7,419,261 | 394,435,086 | 0.15% |
| 2025-04-25 | 52.65 | 53.50 | 52.59 | 52.97 | 52.77 | qfq | 7,545,072 | 400,275,040 | 1.01% |
| 2025-04-24 | 53.82 | 53.90 | 52.10 | 52.44 | 52.24 | qfq | 9,765,782 | 515,795,696 | -1.45% |
| 2025-04-23 | 52.50 | 53.68 | 52.49 | 53.21 | 53.01 | qfq | 15,179,399 | 805,976,919 | 3.36% |
| 2025-04-22 | 51.80 | 51.95 | 51.18 | 51.48 | 51.29 | qfq | 7,718,102 | 397,132,360 | -0.90% |
| 2025-04-21 | 50.74 | 52.05 | 50.36 | 51.95 | 51.75 | qfq | 9,957,252 | 512,028,461 | 3.71% |
| 2025-04-18 | 50.10 | 50.52 | 49.90 | 50.09 | 49.90 | qfq | 5,345,123 | 268,118,055 | -0.02% |
| 2025-04-17 | 50.20 | 51.16 | 50.10 | 50.10 | 49.91 | qfq | 6,749,642 | 341,680,691 | -0.71% |
| 2025-04-16 | 50.92 | 51.40 | 49.52 | 50.46 | 50.27 | qfq | 8,428,433 | 424,677,143 | -1.66% |
| 2025-04-15 | 51.86 | 52.24 | 50.90 | 51.31 | 51.12 | qfq | 8,418,800 | 431,978,102 | -1.06% |
| 2025-04-14 | 52.30 | 52.86 | 51.60 | 51.86 | 51.66 | qfq | 10,523,950 | 548,283,017 | 0.97% |
| 2025-04-11 | 49.98 | 52.15 | 49.92 | 51.36 | 51.17 | qfq | 13,310,961 | 682,506,187 | 1.68% |
| 2025-04-10 | 51.58 | 52.49 | 50.50 | 50.51 | 50.32 | qfq | 15,974,174 | 823,866,207 | 1.36% |
| 2025-04-09 | 47.29 | 50.30 | 45.41 | 49.83 | 49.64 | qfq | 19,075,650 | 926,299,838 | 4.64% |
| 2025-04-08 | 46.45 | 49.19 | 46.20 | 47.62 | 47.44 | qfq | 21,879,380 | 1,041,959,038 | 4.50% |
| 2025-04-07 | 51.99 | 53.85 | 45.57 | 45.57 | 45.40 | qfq | 24,500,702 | 1,200,345,069 | -20.00% |
| 2025-04-03 | 57.35 | 58.38 | 56.25 | 56.96 | 56.75 | qfq | 7,904,381 | 453,321,524 | -1.47% |
| 2025-04-02 | 57.60 | 58.26 | 57.32 | 57.81 | 57.59 | qfq | 5,653,734 | 327,243,648 | 0.21% |
| 2025-04-01 | 57.60 | 58.72 | 57.47 | 57.69 | 57.47 | qfq | 8,417,225 | 488,340,644 | 0.40% |
| 2025-03-31 | 57.01 | 57.95 | 56.50 | 57.46 | 57.24 | qfq | 8,418,332 | 481,085,342 | -0.33% |
| 2025-03-28 | 58.90 | 59.30 | 57.65 | 57.65 | 57.43 | qfq | 8,611,267 | 502,191,909 | -1.91% |
| 2025-03-27 | 58.68 | 59.48 | 58.01 | 58.77 | 58.55 | qfq | 8,967,159 | 527,586,091 | 0.02% |
| 2025-03-26 | 59.35 | 60.20 | 58.72 | 58.76 | 58.54 | qfq | 10,146,020 | 602,545,911 | -1.06% |
| 2025-03-25 | 60.61 | 61.00 | 59.11 | 59.39 | 59.17 | qfq | 10,166,100 | 609,698,836 | -2.64% |
| 2025-03-24 | 61.91 | 61.99 | 58.97 | 61.00 | 60.77 | qfq | 16,107,033 | 971,988,135 | -1.34% |
| 2025-03-21 | 63.01 | 64.98 | 61.80 | 61.83 | 61.60 | qfq | 17,463,169 | 1,097,420,514 | -2.86% |
| 2025-03-20 | 65.48 | 65.50 | 63.63 | 63.65 | 63.41 | qfq | 14,913,546 | 964,039,354 | -3.16% |
| 2025-03-19 | 65.52 | 67.35 | 64.51 | 65.73 | 65.48 | qfq | 18,693,941 | 1,230,881,676 | -0.15% |
| 2025-03-18 | 66.30 | 66.78 | 65.40 | 65.83 | 65.58 | qfq | 16,934,046 | 1,116,528,654 | -1.04% |
| 2025-03-17 | 64.39 | 67.44 | 64.00 | 66.52 | 66.27 | qfq | 28,535,237 | 1,887,880,064 | 3.32% |
| 2025-03-14 | 61.81 | 64.50 | 61.60 | 64.38 | 64.14 | qfq | 18,784,294 | 1,184,057,790 | 4.12% |
| 2025-03-13 | 63.05 | 63.65 | 61.00 | 61.83 | 61.60 | qfq | 16,420,449 | 1,020,271,535 | -2.40% |
| 2025-03-12 | 64.68 | 64.70 | 63.35 | 63.35 | 63.11 | qfq | 15,077,939 | 964,700,843 | -0.52% |
| 2025-03-11 | 62.88 | 64.97 | 62.67 | 63.68 | 63.44 | qfq | 13,536,564 | 860,641,552 | -0.47% |
| 2025-03-10 | 64.65 | 65.33 | 63.69 | 63.98 | 63.74 | qfq | 15,976,182 | 1,026,874,559 | -2.07% |
| 2025-03-07 | 66.00 | 68.06 | 64.68 | 65.33 | 65.08 | qfq | 26,767,335 | 1,778,644,920 | -0.88% |
| 2025-03-06 | 64.25 | 67.35 | 63.81 | 65.91 | 65.66 | qfq | 27,908,399 | 1,827,513,985 | 3.70% |
| 2025-03-05 | 63.25 | 65.85 | 63.00 | 63.56 | 63.32 | qfq | 19,777,852 | 1,268,214,017 | 1.63% |
| 2025-03-04 | 60.37 | 63.78 | 60.14 | 62.54 | 62.30 | qfq | 18,182,630 | 1,130,938,428 | 2.44% |
| 2025-03-03 | 61.50 | 62.56 | 60.06 | 61.05 | 60.82 | qfq | 19,382,357 | 1,192,677,268 | -0.88% |
| 2025-02-28 | 66.00 | 66.87 | 61.11 | 61.59 | 61.36 | qfq | 35,781,397 | 2,274,339,843 | -9.28% |
| 2025-02-27 | 69.22 | 71.20 | 65.86 | 67.89 | 67.63 | qfq | 35,283,704 | 2,421,243,925 | -1.89% |
| 2025-02-26 | 67.70 | 69.90 | 66.66 | 69.20 | 68.94 | qfq | 38,112,832 | 2,617,431,122 | 2.58% |
| 2025-02-25 | 65.50 | 69.68 | 65.18 | 67.46 | 67.21 | qfq | 38,802,168 | 2,625,045,329 | 0.39% |
| 2025-02-24 | 66.80 | 68.67 | 66.34 | 67.20 | 66.95 | qfq | 37,709,321 | 2,542,066,729 | 0.75% |
| 2025-02-21 | 66.98 | 67.27 | 65.14 | 66.70 | 66.45 | qfq | 33,427,223 | 2,221,364,794 | 0.20% |
| 2025-02-20 | 66.12 | 67.08 | 65.21 | 66.57 | 66.32 | qfq | 33,363,876 | 2,215,327,409 | 1.79% |
| 2025-02-19 | 63.85 | 65.91 | 63.17 | 65.40 | 65.15 | qfq | 27,019,495 | 1,752,714,424 | 3.06% |
| 2025-02-18 | 66.92 | 67.10 | 63.45 | 63.46 | 63.22 | qfq | 28,934,952 | 1,883,679,084 | -5.97% |
| 2025-02-17 | 67.85 | 69.19 | 66.32 | 67.49 | 67.24 | qfq | 31,219,467 | 2,117,093,581 | 0.97% |
| 2025-02-14 | 65.65 | 67.55 | 64.70 | 66.84 | 66.59 | qfq | 28,791,067 | 1,908,236,434 | 1.58% |
| 2025-02-13 | 68.80 | 69.13 | 65.80 | 65.80 | 65.55 | qfq | 36,431,472 | 2,438,029,199 | -4.97% |
| 2025-02-12 | 68.60 | 70.36 | 68.24 | 69.24 | 68.98 | qfq | 30,414,611 | 2,103,217,000 | 0.30% |
| 2025-02-11 | 71.10 | 72.33 | 68.71 | 69.03 | 68.77 | qfq | 33,989,109 | 2,376,594,285 | -2.91% |
| 2025-02-10 | 69.33 | 71.94 | 68.07 | 71.10 | 70.83 | qfq | 42,384,196 | 2,986,645,591 | 3.06% |
| 2025-02-07 | 70.50 | 75.00 | 67.80 | 68.99 | 68.73 | qfq | 71,383,617 | 5,063,658,095 | -1.43% |
| 2025-02-06 | 65.25 | 70.31 | 64.57 | 69.99 | 69.73 | qfq | 51,567,454 | 3,486,764,218 | 7.12% |
| 2025-02-05 | 66.59 | 66.79 | 63.68 | 65.34 | 65.09 | qfq | 45,655,821 | 2,966,397,162 | 5.15% |
| 2025-01-27 | 65.72 | 66.95 | 61.60 | 62.14 | 61.91 | qfq | 36,594,895 | 2,302,773,274 | -4.28% |
| 2025-01-24 | 55.16 | 65.90 | 55.01 | 64.92 | 64.68 | qfq | 67,979,966 | 4,174,107,018 | 17.69% |
| 2025-01-23 | 55.99 | 57.65 | 55.16 | 55.16 | 54.95 | qfq | 20,092,500 | 1,130,267,095 | -0.22% |
| 2025-01-22 | 56.03 | 56.80 | 54.93 | 55.28 | 55.07 | qfq | 21,614,166 | 1,203,531,594 | -3.34% |
| 2025-01-21 | 54.16 | 57.59 | 53.60 | 57.19 | 56.97 | qfq | 33,142,135 | 1,849,837,593 | 6.84% |
| 2025-01-20 | 53.38 | 54.34 | 53.15 | 53.53 | 53.33 | qfq | 13,800,579 | 741,778,469 | 0.70% |
| 2025-01-17 | 53.35 | 53.98 | 52.38 | 53.16 | 52.96 | qfq | 15,458,866 | 821,014,806 | -1.02% |
| 2025-01-16 | 53.18 | 55.93 | 53.10 | 53.71 | 53.51 | qfq | 22,742,489 | 1,234,581,436 | 1.61% |
| 2025-01-15 | 53.00 | 54.30 | 52.31 | 52.86 | 52.66 | qfq | 21,083,870 | 1,120,115,510 | -0.70% |
| 2025-01-14 | 51.10 | 53.28 | 50.38 | 53.23 | 53.03 | qfq | 22,140,050 | 1,160,840,105 | 4.78% |
| 2025-01-13 | 50.89 | 51.65 | 49.70 | 50.80 | 50.61 | qfq | 14,952,303 | 756,500,029 | -1.42% |
| 2025-01-10 | 52.76 | 54.27 | 51.53 | 51.53 | 51.34 | qfq | 16,518,977 | 874,207,067 | -2.85% |
| 2025-01-09 | 52.18 | 53.65 | 52.11 | 53.04 | 52.84 | qfq | 14,910,812 | 792,741,202 | 0.61% |
| 2025-01-08 | 53.25 | 53.58 | 50.00 | 52.72 | 52.52 | qfq | 23,825,967 | 1,238,776,080 | -2.42% |
| 2025-01-07 | 53.00 | 54.06 | 52.16 | 54.03 | 53.83 | qfq | 17,056,013 | 907,997,866 | 1.83% |
| 2025-01-06 | 52.80 | 55.54 | 52.09 | 53.06 | 52.86 | qfq | 16,316,643 | 873,862,426 | 0.45% |
| 2025-01-03 | 56.13 | 56.80 | 52.77 | 52.82 | 52.62 | qfq | 16,676,072 | 904,100,013 | -5.66% |
| 2025-01-02 | 59.00 | 59.09 | 55.41 | 55.99 | 55.78 | qfq | 22,484,670 | 1,284,732,013 | -5.99% |
| 2024-12-31 | 65.30 | 65.50 | 59.50 | 59.56 | 59.34 | qfq | 29,148,933 | 1,796,505,229 | -8.06% |
| 2024-12-30 | 64.67 | 66.88 | 63.44 | 64.78 | 64.54 | qfq | 23,542,210 | 1,535,636,766 | -0.81% |
| 2024-12-27 | 64.99 | 69.88 | 64.29 | 65.31 | 65.06 | qfq | 41,033,335 | 2,750,083,237 | 1.90% |
| 2024-12-26 | 61.60 | 64.13 | 61.57 | 64.09 | 63.85 | qfq | 24,302,461 | 1,533,605,021 | 3.24% |
| 2024-12-25 | 63.19 | 64.32 | 61.47 | 62.08 | 61.85 | qfq | 20,047,092 | 1,261,321,809 | -1.35% |
| 2024-12-24 | 65.35 | 66.38 | 61.55 | 62.93 | 62.69 | qfq | 27,705,166 | 1,739,382,659 | -3.57% |
| 2024-12-23 | 66.50 | 68.98 | 65.00 | 65.26 | 65.01 | qfq | 30,696,430 | 2,054,140,194 | -0.61% |
| 2024-12-20 | 66.33 | 68.14 | 64.78 | 65.66 | 65.41 | qfq | 33,275,209 | 2,217,897,340 | -2.00% |
| 2024-12-19 | 63.88 | 67.50 | 62.80 | 67.00 | 66.75 | qfq | 36,667,005 | 2,386,788,919 | 3.63% |
| 2024-12-18 | 62.00 | 65.96 | 59.88 | 64.65 | 64.41 | qfq | 31,555,708 | 2,000,360,277 | 5.12% |
| 2024-12-17 | 64.69 | 64.88 | 60.90 | 61.50 | 61.27 | qfq | 29,276,935 | 1,822,207,275 | -3.95% |
| 2024-12-16 | 67.13 | 67.13 | 63.69 | 64.03 | 63.79 | qfq | 39,897,853 | 2,611,473,152 | -3.25% |
| 2024-12-13 | 62.48 | 70.56 | 62.30 | 66.18 | 65.93 | qfq | 70,044,026 | 4,684,499,013 | 5.05% |
| 2024-12-12 | 63.89 | 64.99 | 61.75 | 63.00 | 62.76 | qfq | 38,946,600 | 2,457,796,214 | -0.41% |
| 2024-12-11 | 56.60 | 65.50 | 56.57 | 63.26 | 63.02 | qfq | 55,732,189 | 3,394,555,287 | 11.26% |
| 2024-12-10 | 60.10 | 60.48 | 56.77 | 56.86 | 56.65 | qfq | 23,423,140 | 1,361,177,970 | -0.65% |
| 2024-12-09 | 55.59 | 58.59 | 55.40 | 57.23 | 57.01 | qfq | 22,007,820 | 1,260,642,672 | 2.77% |
| 2024-12-06 | 54.87 | 56.28 | 53.93 | 55.69 | 55.48 | qfq | 16,969,105 | 938,093,414 | 2.33% |
| 2024-12-05 | 53.70 | 54.98 | 53.67 | 54.42 | 54.22 | qfq | 10,585,654 | 575,694,372 | 0.87% |
| 2024-12-04 | 55.40 | 55.70 | 53.69 | 53.95 | 53.75 | qfq | 11,697,954 | 638,582,727 | -2.44% |
| 2024-12-03 | 55.63 | 56.06 | 54.68 | 55.30 | 55.09 | qfq | 12,231,156 | 675,567,312 | -0.91% |
| 2024-12-02 | 55.06 | 56.48 | 54.58 | 55.81 | 55.60 | qfq | 12,857,130 | 717,375,632 | 1.38% |
| 2024-11-29 | 53.42 | 55.90 | 53.00 | 55.05 | 54.84 | qfq | 14,936,185 | 816,422,558 | 2.94% |
| 2024-11-28 | 54.38 | 54.82 | 53.38 | 53.48 | 53.28 | qfq | 9,137,480 | 494,301,064 | -1.71% |
| 2024-11-27 | 53.00 | 54.41 | 51.81 | 54.41 | 54.21 | qfq | 12,145,218 | 644,535,239 | 2.82% |
| 2024-11-26 | 54.17 | 54.68 | 52.88 | 52.92 | 52.72 | qfq | 9,560,048 | 513,737,589 | -2.29% |
| 2024-11-25 | 54.94 | 55.28 | 52.80 | 54.16 | 53.96 | qfq | 13,062,164 | 700,957,188 | -0.77% |
| 2024-11-22 | 56.65 | 57.95 | 54.55 | 54.58 | 54.37 | qfq | 16,179,302 | 912,390,866 | -4.46% |
| 2024-11-21 | 57.89 | 58.17 | 56.25 | 57.13 | 56.92 | qfq | 12,995,149 | 744,909,052 | -1.43% |
| 2024-11-20 | 57.31 | 58.24 | 56.70 | 57.96 | 57.74 | qfq | 15,382,319 | 883,793,699 | 0.21% |
| 2024-11-19 | 55.41 | 57.90 | 55.03 | 57.84 | 57.62 | qfq | 19,055,237 | 1,081,905,440 | 5.84% |
| 2024-11-18 | 57.31 | 57.95 | 54.12 | 54.65 | 54.44 | qfq | 17,626,593 | 975,471,206 | -4.54% |
| 2024-11-15 | 58.18 | 60.50 | 57.01 | 57.25 | 57.03 | qfq | 18,654,612 | 1,099,786,279 | -3.00% |
| 2024-11-14 | 61.89 | 61.90 | 58.90 | 59.02 | 58.80 | qfq | 18,554,517 | 1,119,533,017 | -4.76% |
| 2024-11-13 | 61.00 | 62.15 | 60.40 | 61.97 | 61.74 | qfq | 18,657,254 | 1,144,732,766 | 1.26% |
| 2024-11-12 | 64.35 | 64.47 | 60.17 | 61.20 | 60.97 | qfq | 30,884,152 | 1,917,686,475 | -3.70% |
| 2024-11-11 | 60.76 | 63.55 | 60.14 | 63.55 | 63.31 | qfq | 36,130,124 | 2,265,144,569 | 4.70% |
| 2024-11-08 | 61.40 | 62.80 | 60.08 | 60.70 | 60.47 | qfq | 34,637,121 | 2,133,935,643 | 1.10% |
| 2024-11-07 | 58.02 | 60.07 | 57.90 | 60.04 | 59.81 | qfq | 22,463,995 | 1,331,336,699 | 2.34% |
| 2024-11-06 | 60.05 | 60.35 | 58.17 | 58.67 | 58.45 | qfq | 30,017,150 | 1,784,048,820 | -2.05% |
| 2024-11-05 | 56.11 | 61.00 | 55.82 | 59.90 | 59.67 | qfq | 36,408,343 | 2,144,274,148 | 8.08% |
| 2024-11-04 | 53.79 | 55.90 | 53.40 | 55.42 | 55.21 | qfq | 15,457,170 | 852,998,986 | 2.69% |
| 2024-11-01 | 57.60 | 58.17 | 53.94 | 53.97 | 53.77 | qfq | 28,275,093 | 1,569,120,256 | -6.96% |
| 2024-10-31 | 58.76 | 59.46 | 57.37 | 58.01 | 57.79 | qfq | 24,315,680 | 1,417,811,178 | -1.43% |
| 2024-10-30 | 57.27 | 59.10 | 56.81 | 58.85 | 58.63 | qfq | 22,209,256 | 1,291,505,855 | 1.43% |
| 2024-10-29 | 59.07 | 60.52 | 57.99 | 58.02 | 57.80 | qfq | 26,929,996 | 1,595,189,174 | -2.45% |
| 2024-10-28 | 58.88 | 59.48 | 58.21 | 59.48 | 59.26 | qfq | 19,133,151 | 1,124,856,603 | 0.30% |
| 2024-10-25 | 59.60 | 60.88 | 58.89 | 59.30 | 59.08 | qfq | 26,478,212 | 1,578,213,785 | -1.18% |
| 2024-10-24 | 60.97 | 62.38 | 59.64 | 60.01 | 59.78 | qfq | 24,467,938 | 1,488,720,804 | -2.06% |
| 2024-10-23 | 62.62 | 63.88 | 60.92 | 61.27 | 61.04 | qfq | 28,420,121 | 1,770,407,606 | -2.16% |
| 2024-10-22 | 65.00 | 65.00 | 61.16 | 62.62 | 62.38 | qfq | 33,219,663 | 2,106,279,843 | -4.40% |
| 2024-10-21 | 63.65 | 68.28 | 61.88 | 65.50 | 65.25 | qfq | 51,384,983 | 3,325,982,740 | 4.13% |
| 2024-10-18 | 59.30 | 65.08 | 58.30 | 62.90 | 62.66 | qfq | 53,923,166 | 3,326,457,181 | 5.77% |
| 2024-10-17 | 60.60 | 62.62 | 59.20 | 59.47 | 59.25 | qfq | 43,039,772 | 2,617,328,941 | 3.46% |
| 2024-10-16 | 56.00 | 59.00 | 56.00 | 57.48 | 57.26 | qfq | 24,557,668 | 1,409,235,769 | -1.93% |
| 2024-10-15 | 60.90 | 65.18 | 58.58 | 58.61 | 58.39 | qfq | 49,106,416 | 3,036,992,469 | -5.16% |
| 2024-10-14 | 57.00 | 62.10 | 53.90 | 61.80 | 61.57 | qfq | 44,203,993 | 2,555,933,350 | 9.05% |
| 2024-10-11 | 56.60 | 60.66 | 54.83 | 56.67 | 56.46 | qfq | 37,889,707 | 2,194,806,203 | -1.48% |
| 2024-10-10 | 64.50 | 65.22 | 53.86 | 57.52 | 57.30 | qfq | 48,022,293 | 2,844,275,605 | -11.94% |
| 2024-10-09 | 62.90 | 74.01 | 57.37 | 65.32 | 65.07 | qfq | 78,045,285 | 5,171,144,043 | 3.58% |
| 2024-10-08 | 63.06 | 63.06 | 60.00 | 63.06 | 62.82 | qfq | 49,170,194 | 3,076,782,993 | 20.00% |
| 2024-09-30 | 47.60 | 52.55 | 47.21 | 52.55 | 52.35 | qfq | 56,147,430 | 2,819,456,142 | 20.00% |
| 2024-09-27 | 40.10 | 44.98 | 38.96 | 43.79 | 43.63 | qfq | 42,988,496 | 1,786,380,368 | 12.25% |
| 2024-09-26 | 36.58 | 39.18 | 36.23 | 39.01 | 38.86 | qfq | 32,841,401 | 1,244,390,049 | 6.29% |
| 2024-09-25 | 36.21 | 37.66 | 36.06 | 36.70 | 36.56 | qfq | 27,675,596 | 1,020,634,625 | 1.21% |
| 2024-09-24 | 35.73 | 36.38 | 34.30 | 36.26 | 36.12 | qfq | 29,549,799 | 1,048,266,244 | -0.11% |
| 2024-09-23 | 32.92 | 37.15 | 32.66 | 36.30 | 36.04 | qfq | 29,301,900 | 1,033,113,587 | 10.23% |
| 2024-09-20 | 33.18 | 33.45 | 32.61 | 32.93 | 32.69 | qfq | 6,592,859 | 217,117,602 | -0.60% |
| 2024-09-19 | 32.89 | 33.58 | 32.56 | 33.13 | 32.89 | qfq | 8,027,896 | 265,653,449 | 1.72% |
| 2024-09-18 | 33.12 | 33.29 | 32.26 | 32.57 | 32.34 | qfq | 5,666,303 | 184,723,764 | -1.69% |
| 2024-09-13 | 33.77 | 33.90 | 33.08 | 33.13 | 32.89 | qfq | 8,494,529 | 283,906,674 | -1.90% |
| 2024-09-12 | 34.42 | 34.66 | 33.74 | 33.77 | 33.53 | qfq | 6,665,974 | 227,953,479 | -1.05% |
| 2024-09-11 | 34.22 | 34.47 | 33.93 | 34.13 | 33.88 | qfq | 4,540,547 | 154,974,669 | -0.44% |
| 2024-09-10 | 33.64 | 34.68 | 33.19 | 34.28 | 34.03 | qfq | 6,822,705 | 231,252,631 | 1.96% |
| 2024-09-09 | 33.60 | 34.08 | 33.39 | 33.62 | 33.38 | qfq | 5,486,366 | 184,736,051 | -0.62% |
| 2024-09-06 | 34.74 | 34.84 | 33.81 | 33.83 | 33.59 | qfq | 5,162,978 | 176,283,999 | -2.20% |
| 2024-09-05 | 34.30 | 34.88 | 34.26 | 34.59 | 34.34 | qfq | 6,086,052 | 210,627,379 | 1.29% |
| 2024-09-04 | 34.02 | 34.65 | 33.90 | 34.15 | 33.90 | qfq | 6,218,330 | 212,715,685 | -0.52% |
| 2024-09-03 | 33.17 | 34.50 | 33.17 | 34.33 | 34.08 | qfq | 9,232,697 | 314,138,266 | 3.25% |
| 2024-09-02 | 34.43 | 34.73 | 33.24 | 33.25 | 33.01 | qfq | 10,841,611 | 366,434,461 | -3.12% |
| 2024-08-30 | 33.85 | 35.70 | 33.75 | 34.32 | 34.07 | qfq | 15,029,770 | 524,403,585 | 1.39% |
| 2024-08-29 | 32.70 | 34.08 | 32.50 | 33.85 | 33.61 | qfq | 12,665,160 | 423,537,961 | 3.11% |
| 2024-08-28 | 32.11 | 33.03 | 31.74 | 32.83 | 32.59 | qfq | 15,664,389 | 508,922,829 | 1.64% |
| 2024-08-27 | 33.80 | 34.20 | 32.06 | 32.30 | 32.07 | qfq | 32,069,457 | 1,056,277,780 | -14.89% |
| 2024-08-26 | 38.59 | 38.67 | 37.75 | 37.95 | 37.68 | qfq | 8,305,981 | 316,966,672 | -1.35% |
| 2024-08-23 | 38.02 | 38.88 | 38.02 | 38.47 | 38.19 | qfq | 7,669,016 | 294,990,207 | 1.02% |
| 2024-08-22 | 39.00 | 39.66 | 38.04 | 38.08 | 37.81 | qfq | 8,641,012 | 333,634,332 | -2.66% |
| 2024-08-21 | 39.10 | 40.09 | 38.91 | 39.12 | 38.84 | qfq | 8,437,539 | 333,446,274 | 0.13% |
| 2024-08-20 | 39.84 | 40.00 | 38.91 | 39.07 | 38.79 | qfq | 7,651,200 | 301,355,837 | -2.45% |
| 2024-08-19 | 40.78 | 41.23 | 39.98 | 40.05 | 39.76 | qfq | 9,304,633 | 376,338,775 | -1.79% |
| 2024-08-16 | 40.30 | 41.59 | 40.18 | 40.78 | 40.49 | qfq | 13,058,901 | 534,142,987 | 1.34% |
| 2024-08-15 | 39.00 | 40.60 | 38.91 | 40.24 | 39.95 | qfq | 11,755,494 | 469,408,781 | 3.07% |
| 2024-08-14 | 39.36 | 39.63 | 38.91 | 39.04 | 38.76 | qfq | 5,800,066 | 227,172,967 | -0.81% |
| 2024-08-13 | 39.03 | 39.50 | 38.58 | 39.36 | 39.08 | qfq | 7,655,795 | 298,945,852 | 0.79% |
| 2024-08-12 | 40.32 | 40.43 | 38.85 | 39.05 | 38.77 | qfq | 13,739,061 | 540,498,115 | -3.72% |
| 2024-08-09 | 41.40 | 41.65 | 40.56 | 40.56 | 40.27 | qfq | 6,305,065 | 258,706,769 | -1.07% |
| 2024-08-08 | 41.59 | 41.60 | 40.37 | 41.00 | 40.71 | qfq | 9,554,001 | 390,938,713 | -2.12% |
| 2024-08-07 | 42.10 | 42.55 | 41.80 | 41.89 | 41.59 | qfq | 6,764,534 | 285,075,210 | -0.64% |
| 2024-08-06 | 42.18 | 42.34 | 41.18 | 42.16 | 41.86 | qfq | 9,821,898 | 409,936,001 | 1.88% |
| 2024-08-05 | 43.05 | 44.10 | 41.36 | 41.38 | 41.08 | qfq | 15,115,000 | 641,566,120 | -5.20% |
| 2024-08-02 | 44.79 | 45.20 | 43.65 | 43.65 | 43.34 | qfq | 11,084,616 | 491,866,783 | -2.78% |
| 2024-08-01 | 45.41 | 45.66 | 44.61 | 44.90 | 44.58 | qfq | 10,933,452 | 493,064,128 | -1.06% |
| 2024-07-31 | 43.38 | 45.39 | 43.14 | 45.38 | 45.05 | qfq | 14,545,698 | 648,504,634 | 4.76% |
| 2024-07-30 | 43.08 | 43.85 | 42.56 | 43.32 | 43.01 | qfq | 9,107,695 | 393,324,266 | -0.41% |
| 2024-07-29 | 43.19 | 44.39 | 42.78 | 43.50 | 43.19 | qfq | 11,122,978 | 484,802,227 | 0.83% |
| 2024-07-26 | 42.90 | 44.09 | 42.85 | 43.14 | 42.83 | qfq | 9,005,946 | 389,811,002 | 0.77% |
| 2024-07-25 | 42.51 | 43.30 | 42.17 | 42.81 | 42.50 | qfq | 7,773,140 | 332,538,839 | -0.21% |
| 2024-07-24 | 44.11 | 44.60 | 42.79 | 42.90 | 42.59 | qfq | 9,969,791 | 434,017,973 | -2.65% |
| 2024-07-23 | 46.03 | 46.13 | 44.01 | 44.07 | 43.75 | qfq | 11,564,397 | 521,436,450 | -4.80% |
| 2024-07-22 | 47.10 | 47.47 | 46.02 | 46.29 | 45.96 | qfq | 11,909,456 | 554,680,059 | 0.15% |
| 2024-07-19 | 44.95 | 46.76 | 44.51 | 46.22 | 45.89 | qfq | 12,902,866 | 594,735,600 | 2.05% |
| 2024-07-18 | 44.92 | 45.44 | 43.74 | 45.29 | 44.96 | qfq | 15,231,089 | 678,387,318 | -1.16% |
| 2024-07-17 | 47.08 | 47.15 | 45.76 | 45.82 | 45.49 | qfq | 11,217,448 | 520,739,662 | -2.76% |
| 2024-07-16 | 46.20 | 47.45 | 46.06 | 47.12 | 46.78 | qfq | 13,728,618 | 645,250,567 | 1.14% |
| 2024-07-15 | 47.52 | 48.09 | 46.47 | 46.59 | 46.25 | qfq | 14,911,184 | 704,208,051 | -2.65% |
| 2024-07-12 | 46.98 | 48.33 | 46.72 | 47.86 | 47.52 | qfq | 20,114,512 | 957,521,940 | 0.44% |
| 2024-07-11 | 47.56 | 47.75 | 46.46 | 47.65 | 47.31 | qfq | 23,040,424 | 1,087,712,446 | 1.97% |
| 2024-07-10 | 43.85 | 47.90 | 43.41 | 46.73 | 46.39 | qfq | 30,876,624 | 1,433,999,091 | 7.50% |
| 2024-07-09 | 41.69 | 43.63 | 41.39 | 43.47 | 43.16 | qfq | 16,662,899 | 708,891,800 | 4.62% |
| 2024-07-08 | 44.00 | 44.10 | 41.14 | 41.55 | 41.25 | qfq | 18,876,608 | 798,589,809 | -5.91% |
| 2024-07-05 | 43.80 | 44.50 | 42.90 | 44.16 | 43.84 | qfq | 9,779,423 | 428,051,190 | 0.36% |
| 2024-07-04 | 45.25 | 45.94 | 43.98 | 44.00 | 43.68 | qfq | 11,214,624 | 504,810,119 | -1.83% |
| 2024-07-03 | 45.85 | 45.95 | 44.44 | 44.82 | 44.50 | qfq | 11,129,547 | 500,650,189 | -2.18% |
| 2024-07-02 | 46.57 | 46.96 | 45.55 | 45.82 | 45.49 | qfq | 11,551,567 | 534,925,656 | -1.59% |
| 2024-07-01 | 45.98 | 46.78 | 45.43 | 46.56 | 46.23 | qfq | 11,787,196 | 544,858,922 | 2.13% |
| 2024-06-28 | 44.90 | 46.66 | 44.59 | 45.59 | 45.26 | qfq | 13,831,563 | 634,739,513 | 1.33% |
| 2024-06-27 | 45.97 | 46.51 | 44.99 | 44.99 | 44.67 | qfq | 13,938,739 | 637,168,546 | -3.23% |
| 2024-06-26 | 45.50 | 46.78 | 44.80 | 46.49 | 46.16 | qfq | 16,905,000 | 775,177,108 | 2.74% |
| 2024-06-25 | 47.38 | 47.58 | 44.91 | 45.25 | 44.92 | qfq | 17,039,778 | 783,417,734 | -4.15% |
| 2024-06-24 | 48.92 | 49.29 | 47.00 | 47.21 | 46.87 | qfq | 17,509,901 | 839,834,335 | -4.70% |
| 2024-06-21 | 50.00 | 50.18 | 48.37 | 49.54 | 49.18 | qfq | 22,849,443 | 1,124,903,601 | -1.30% |
| 2024-06-20 | 54.19 | 54.38 | 50.18 | 50.19 | 49.83 | qfq | 28,073,903 | 1,449,694,698 | -7.09% |
| 2024-06-19 | 57.50 | 57.50 | 53.83 | 54.02 | 53.63 | qfq | 29,497,670 | 1,638,278,411 | -6.05% |
| 2024-06-18 | 55.83 | 57.88 | 55.76 | 57.50 | 57.09 | qfq | 28,746,449 | 1,634,192,403 | 2.68% |
| 2024-06-17 | 54.15 | 56.36 | 54.15 | 56.00 | 55.60 | qfq | 27,509,248 | 1,526,333,844 | 4.46% |
| 2024-06-14 | 53.64 | 54.15 | 52.65 | 53.61 | 53.22 | qfq | 18,113,620 | 967,567,708 | -0.92% |
| 2024-06-13 | 54.70 | 56.42 | 54.08 | 54.11 | 53.72 | qfq | 25,517,408 | 1,406,206,023 | -0.15% |
| 2024-06-12 | 55.30 | 56.50 | 54.11 | 54.19 | 53.80 | qfq | 25,603,265 | 1,417,153,016 | 0.48% |
| 2024-06-11 | 53.47 | 54.32 | 52.43 | 53.93 | 53.54 | qfq | 17,575,880 | 941,845,769 | 0.60% |
| 2024-06-07 | 56.00 | 56.28 | 52.77 | 53.61 | 53.22 | qfq | 28,864,891 | 1,567,811,151 | -5.12% |
| 2024-06-06 | 55.80 | 58.49 | 54.49 | 56.50 | 56.09 | qfq | 34,345,482 | 1,931,248,462 | 0.52% |
| 2024-06-05 | 57.39 | 58.87 | 56.02 | 56.21 | 55.81 | qfq | 28,966,238 | 1,653,714,697 | -0.90% |
| 2024-06-04 | 58.00 | 58.87 | 55.55 | 56.72 | 56.31 | qfq | 35,593,572 | 2,031,870,557 | -2.71% |
| 2024-06-03 | 56.40 | 59.65 | 55.06 | 58.30 | 57.88 | qfq | 47,428,883 | 2,713,790,733 | 3.20% |
| 2024-05-31 | 52.60 | 57.93 | 51.91 | 56.49 | 56.08 | qfq | 50,735,313 | 2,822,531,487 | 8.22% |
| 2024-05-30 | 51.23 | 52.57 | 50.29 | 52.20 | 51.82 | qfq | 29,755,522 | 1,534,192,517 | 1.91% |
| 2024-05-29 | 49.00 | 52.59 | 48.91 | 51.22 | 50.85 | qfq | 34,154,625 | 1,740,333,050 | 5.87% |
| 2024-05-28 | 50.01 | 50.01 | 48.28 | 48.38 | 48.03 | qfq | 17,893,020 | 876,287,708 | -3.53% |
| 2024-05-27 | 49.43 | 50.59 | 48.50 | 50.15 | 49.79 | qfq | 24,952,041 | 1,240,794,084 | 1.83% |
| 2024-05-24 | 51.00 | 53.10 | 49.09 | 49.25 | 48.90 | qfq | 32,457,566 | 1,660,948,664 | -2.86% |
| 2024-05-23 | 53.05 | 54.42 | 50.56 | 50.70 | 50.34 | qfq | 39,180,019 | 2,037,515,080 | -0.47% |
| 2024-05-22 | 46.50 | 52.49 | 46.50 | 50.94 | 50.57 | qfq | 38,252,727 | 1,895,939,468 | 10.16% |
| 2024-05-21 | 46.60 | 47.00 | 46.08 | 46.24 | 45.91 | qfq | 7,733,390 | 359,122,525 | -1.26% |
| 2024-05-20 | 46.97 | 47.73 | 46.41 | 46.83 | 46.49 | qfq | 9,937,744 | 467,431,183 | -0.30% |
| 2024-05-17 | 46.14 | 47.25 | 45.93 | 46.97 | 46.63 | qfq | 8,842,925 | 412,900,647 | 1.25% |
| 2024-05-16 | 45.90 | 47.50 | 45.43 | 46.39 | 46.06 | qfq | 12,587,032 | 585,120,120 | 1.91% |
| 2024-05-15 | 46.46 | 46.72 | 45.40 | 45.52 | 45.19 | qfq | 8,534,494 | 392,069,006 | -2.71% |
| 2024-05-14 | 47.17 | 48.19 | 46.41 | 46.79 | 46.45 | qfq | 10,798,564 | 508,122,598 | 1.34% |
| 2024-05-13 | 46.85 | 47.14 | 46.01 | 46.17 | 45.84 | qfq | 9,991,605 | 463,800,582 | -2.62% |
| 2024-05-10 | 48.64 | 49.08 | 47.14 | 47.41 | 47.07 | qfq | 10,396,635 | 495,762,423 | -2.65% |
| 2024-05-09 | 48.02 | 49.11 | 48.02 | 48.70 | 48.35 | qfq | 8,832,831 | 429,729,530 | 1.08% |
| 2024-05-08 | 49.20 | 49.49 | 48.05 | 48.18 | 47.83 | qfq | 10,541,994 | 510,392,803 | -2.59% |
| 2024-05-07 | 49.39 | 50.58 | 49.08 | 49.46 | 49.10 | qfq | 12,732,962 | 633,224,003 | -0.42% |
| 2024-05-06 | 50.30 | 51.16 | 49.55 | 49.67 | 49.31 | qfq | 17,997,239 | 905,546,167 | 1.97% |
| 2024-04-30 | 50.00 | 50.30 | 48.18 | 48.71 | 48.36 | qfq | 17,038,344 | 833,351,567 | -1.12% |
| 2024-04-29 | 48.02 | 49.39 | 47.76 | 49.26 | 48.91 | qfq | 23,110,307 | 1,126,167,020 | 5.75% |
| 2024-04-26 | 44.12 | 46.62 | 44.01 | 46.58 | 46.24 | qfq | 19,561,259 | 893,590,884 | 5.27% |
| 2024-04-25 | 44.90 | 45.35 | 43.63 | 44.25 | 43.93 | qfq | 17,761,543 | 790,134,945 | -3.28% |
| 2024-04-24 | 44.70 | 45.76 | 44.10 | 45.75 | 45.42 | qfq | 10,711,246 | 483,376,756 | 2.81% |
| 2024-04-23 | 45.00 | 45.78 | 44.41 | 44.50 | 44.18 | qfq | 8,389,558 | 376,115,982 | -1.13% |
| 2024-04-22 | 44.01 | 45.65 | 43.61 | 45.01 | 44.69 | qfq | 9,342,899 | 419,135,948 | -0.20% |
| 2024-04-19 | 45.77 | 45.86 | 44.64 | 45.10 | 44.78 | qfq | 9,428,417 | 425,669,855 | -2.59% |
| 2024-04-18 | 45.61 | 47.33 | 44.80 | 46.30 | 45.72 | qfq | 12,783,336 | 590,503,191 | 1.00% |
| 2024-04-17 | 45.05 | 46.51 | 45.05 | 45.84 | 45.27 | qfq | 15,048,474 | 689,150,058 | 3.13% |
| 2024-04-16 | 47.07 | 47.20 | 44.40 | 44.45 | 43.89 | qfq | 14,819,352 | 670,872,677 | -5.57% |
| 2024-04-15 | 46.92 | 47.96 | 46.01 | 47.07 | 46.48 | qfq | 11,241,843 | 528,650,677 | 0.36% |
| 2024-04-12 | 47.99 | 48.28 | 46.90 | 46.90 | 46.31 | qfq | 9,773,766 | 463,724,964 | -1.92% |
| 2024-04-11 | 48.50 | 49.58 | 47.79 | 47.82 | 47.22 | qfq | 12,391,266 | 602,538,388 | -2.45% |
| 2024-04-10 | 51.50 | 51.60 | 48.70 | 49.02 | 48.41 | qfq | 14,503,189 | 720,204,198 | -4.72% |
| 2024-04-09 | 51.38 | 52.14 | 50.97 | 51.45 | 50.81 | qfq | 9,046,040 | 465,191,792 | 0.43% |
| 2024-04-08 | 50.71 | 52.68 | 50.02 | 51.23 | 50.59 | qfq | 11,742,075 | 606,638,725 | 0.99% |
| 2024-04-03 | 51.98 | 51.99 | 50.43 | 50.73 | 50.09 | qfq | 8,739,979 | 445,282,245 | -2.33% |
| 2024-04-02 | 53.00 | 53.00 | 51.41 | 51.94 | 51.29 | qfq | 11,129,691 | 578,138,211 | -1.91% |
| 2024-04-01 | 50.95 | 53.08 | 50.95 | 52.95 | 52.29 | qfq | 13,203,527 | 692,214,747 | 3.28% |
| 2024-03-29 | 51.45 | 52.50 | 50.46 | 51.27 | 50.63 | qfq | 11,266,704 | 578,099,684 | -0.79% |
| 2024-03-28 | 50.00 | 52.80 | 49.99 | 51.68 | 51.03 | qfq | 17,918,667 | 923,931,452 | 2.30% |
| 2024-03-27 | 53.51 | 53.70 | 50.52 | 50.52 | 49.89 | qfq | 18,060,740 | 936,944,966 | -6.93% |
| 2024-03-26 | 54.35 | 55.26 | 53.30 | 54.28 | 53.60 | qfq | 17,130,729 | 927,876,802 | -0.68% |
| 2024-03-25 | 58.00 | 58.48 | 54.54 | 54.65 | 53.97 | qfq | 24,284,961 | 1,373,105,771 | -4.96% |
| 2024-03-22 | 61.01 | 61.25 | 57.47 | 57.50 | 56.78 | qfq | 29,771,519 | 1,758,288,207 | -6.97% |
| 2024-03-21 | 64.00 | 64.13 | 61.67 | 61.81 | 61.04 | qfq | 25,274,082 | 1,580,608,302 | -3.42% |
| 2024-03-20 | 63.49 | 64.13 | 62.00 | 64.00 | 63.20 | qfq | 33,823,557 | 2,144,920,933 | -3.09% |
| 2024-03-19 | 62.88 | 67.08 | 61.75 | 66.04 | 65.21 | qfq | 37,320,914 | 2,427,793,077 | 4.59% |
| 2024-03-18 | 63.80 | 63.88 | 61.84 | 63.14 | 62.35 | qfq | 27,680,365 | 1,736,854,480 | -0.19% |
| 2024-03-15 | 60.50 | 63.35 | 59.04 | 63.26 | 62.47 | qfq | 20,986,829 | 1,278,794,974 | 4.17% |
| 2024-03-14 | 61.75 | 62.74 | 59.80 | 60.73 | 59.97 | qfq | 13,642,913 | 834,688,549 | -1.44% |
| 2024-03-13 | 62.74 | 62.89 | 61.27 | 61.62 | 60.85 | qfq | 13,951,722 | 865,880,443 | -1.01% |
| 2024-03-12 | 61.00 | 62.58 | 60.94 | 62.25 | 61.47 | qfq | 15,723,908 | 971,813,825 | 2.28% |
| 2024-03-11 | 59.23 | 60.88 | 58.80 | 60.86 | 60.10 | qfq | 13,085,479 | 783,583,395 | 0.90% |
| 2024-03-08 | 59.85 | 60.54 | 58.45 | 60.32 | 59.56 | qfq | 13,126,243 | 784,630,657 | 2.10% |
| 2024-03-07 | 63.15 | 63.45 | 59.01 | 59.08 | 58.34 | qfq | 18,405,631 | 1,118,291,162 | -4.54% |
| 2024-03-06 | 60.91 | 63.20 | 60.72 | 61.89 | 61.11 | qfq | 14,618,800 | 907,283,148 | 0.72% |
| 2024-03-05 | 62.41 | 62.85 | 60.64 | 61.45 | 60.68 | qfq | 18,639,453 | 1,151,477,484 | -3.09% |
| 2024-03-04 | 64.69 | 65.45 | 62.03 | 63.41 | 62.62 | qfq | 22,411,914 | 1,424,493,262 | 1.00% |
| 2024-03-01 | 60.88 | 63.00 | 60.40 | 62.78 | 61.99 | qfq | 20,555,691 | 1,270,386,937 | 3.49% |
| 2024-02-29 | 57.00 | 61.40 | 56.91 | 60.66 | 59.90 | qfq | 20,020,213 | 1,194,768,254 | 5.26% |
| 2024-02-28 | 61.78 | 63.35 | 57.60 | 57.63 | 56.91 | qfq | 25,567,995 | 1,556,682,464 | -5.24% |
| 2024-02-27 | 57.67 | 60.90 | 57.26 | 60.82 | 60.06 | qfq | 18,793,737 | 1,110,444,703 | 4.09% |
| 2024-02-26 | 57.12 | 59.35 | 56.48 | 58.43 | 57.70 | qfq | 19,415,413 | 1,133,715,688 | 2.65% |
| 2024-02-23 | 57.03 | 57.28 | 55.25 | 56.92 | 56.21 | qfq | 14,869,325 | 834,543,157 | 1.17% |
| 2024-02-22 | 54.40 | 56.39 | 54.11 | 56.26 | 55.56 | qfq | 14,758,081 | 822,251,881 | 4.30% |
| 2024-02-21 | 52.67 | 55.93 | 52.52 | 53.94 | 53.26 | qfq | 14,938,001 | 812,889,176 | 0.26% |
| 2024-02-20 | 53.31 | 53.94 | 51.91 | 53.80 | 53.13 | qfq | 13,437,659 | 712,128,264 | -1.54% |
| 2024-02-19 | 55.50 | 55.55 | 52.80 | 54.64 | 53.96 | qfq | 22,625,984 | 1,229,590,055 | 3.50% |
| 2024-02-08 | 50.75 | 52.90 | 50.12 | 52.79 | 52.13 | qfq | 14,928,134 | 773,643,668 | 5.43% |
| 2024-02-07 | 48.80 | 51.08 | 48.50 | 50.07 | 49.44 | qfq | 15,302,513 | 768,451,905 | 2.58% |
| 2024-02-06 | 45.30 | 49.40 | 44.57 | 48.81 | 48.20 | qfq | 13,845,866 | 656,344,451 | 7.44% |
| 2024-02-05 | 47.64 | 47.87 | 43.55 | 45.43 | 44.86 | qfq | 15,722,370 | 717,989,451 | -5.08% |
| 2024-02-02 | 50.50 | 51.01 | 45.70 | 47.86 | 47.26 | qfq | 12,764,676 | 616,388,735 | -5.06% |
| 2024-02-01 | 49.90 | 51.85 | 49.08 | 50.41 | 49.78 | qfq | 10,057,574 | 507,355,522 | 0.66% |
| 2024-01-31 | 52.41 | 52.88 | 50.03 | 50.08 | 49.45 | qfq | 10,975,922 | 561,428,367 | -5.46% |
| 2024-01-30 | 53.70 | 56.53 | 52.78 | 52.97 | 52.31 | qfq | 8,309,845 | 446,719,259 | -3.02% |
| 2024-01-29 | 56.36 | 57.08 | 54.60 | 54.62 | 53.94 | qfq | 8,799,848 | 487,858,119 | -3.07% |
| 2024-01-26 | 58.49 | 58.49 | 56.33 | 56.35 | 55.64 | qfq | 9,735,604 | 555,812,810 | -4.20% |
| 2024-01-25 | 57.76 | 59.19 | 56.45 | 58.82 | 58.08 | qfq | 10,983,315 | 640,122,412 | 2.33% |
| 2024-01-24 | 58.18 | 58.40 | 55.20 | 57.48 | 56.76 | qfq | 11,059,653 | 626,081,572 | -0.78% |
| 2024-01-23 | 57.50 | 58.95 | 56.50 | 57.93 | 57.20 | qfq | 9,029,104 | 522,885,242 | 0.75% |
| 2024-01-22 | 60.22 | 60.70 | 57.21 | 57.50 | 56.78 | qfq | 11,193,086 | 659,099,416 | -4.56% |
| 2024-01-19 | 62.60 | 62.64 | 60.19 | 60.25 | 59.50 | qfq | 10,260,532 | 625,359,556 | -3.97% |
| 2024-01-18 | 62.15 | 62.80 | 60.75 | 62.74 | 61.95 | qfq | 10,289,895 | 636,008,813 | 1.16% |
| 2024-01-17 | 63.80 | 64.10 | 62.00 | 62.02 | 61.24 | qfq | 6,427,937 | 405,316,642 | -2.96% |
| 2024-01-16 | 64.88 | 64.91 | 63.06 | 63.91 | 63.11 | qfq | 9,742,770 | 621,236,501 | -1.45% |
| 2024-01-15 | 65.35 | 65.88 | 64.10 | 64.85 | 64.04 | qfq | 7,026,913 | 456,628,459 | -1.62% |
| 2024-01-12 | 67.15 | 67.45 | 65.69 | 65.92 | 65.09 | qfq | 6,887,472 | 456,842,897 | -1.90% |
| 2024-01-11 | 66.61 | 68.10 | 66.16 | 67.20 | 66.36 | qfq | 9,463,193 | 635,716,261 | 0.90% |
| 2024-01-10 | 69.05 | 69.14 | 66.49 | 66.60 | 65.77 | qfq | 9,177,676 | 617,939,374 | -3.48% |
| 2024-01-09 | 70.09 | 70.70 | 68.30 | 69.00 | 68.14 | qfq | 5,088,252 | 352,718,962 | -1.00% |
| 2024-01-08 | 71.82 | 71.83 | 69.50 | 69.70 | 68.83 | qfq | 5,895,560 | 414,063,798 | -2.95% |
| 2024-01-05 | 73.68 | 74.35 | 71.00 | 71.82 | 70.92 | qfq | 5,577,720 | 405,349,852 | -1.94% |
| 2024-01-04 | 75.63 | 76.38 | 72.98 | 73.24 | 72.32 | qfq | 5,476,167 | 404,667,393 | -3.73% |
| 2024-01-03 | 77.70 | 77.77 | 75.60 | 76.08 | 75.13 | qfq | 3,838,007 | 293,277,984 | -2.59% |
| 2024-01-02 | 80.06 | 80.60 | 78.08 | 78.10 | 77.12 | qfq | 3,149,207 | 248,468,582 | -2.45% |
| 2023-12-29 | 78.70 | 81.55 | 78.68 | 80.06 | 79.06 | qfq | 4,778,815 | 384,370,148 | 1.53% |
| 2023-12-28 | 75.99 | 78.96 | 74.87 | 78.85 | 77.86 | qfq | 4,886,916 | 379,009,020 | 3.82% |
| 2023-12-27 | 76.00 | 77.00 | 75.85 | 75.95 | 75.00 | qfq | 3,162,009 | 241,323,647 | -0.08% |
| 2023-12-26 | 78.25 | 78.25 | 75.08 | 76.01 | 75.06 | qfq | 4,721,311 | 358,205,182 | -3.09% |
| 2023-12-25 | 77.88 | 79.48 | 77.82 | 78.43 | 77.45 | qfq | 2,218,700 | 174,791,481 | 0.68% |
| 2023-12-22 | 79.60 | 79.77 | 77.59 | 77.90 | 76.92 | qfq | 4,489,663 | 351,942,309 | -2.37% |
| 2023-12-21 | 79.76 | 80.67 | 78.12 | 79.79 | 78.79 | qfq | 4,409,110 | 349,760,131 | -0.26% |
| 2023-12-20 | 82.24 | 82.36 | 80.00 | 80.00 | 79.00 | qfq | 2,836,144 | 229,336,138 | -2.20% |
| 2023-12-19 | 82.14 | 83.10 | 80.88 | 81.80 | 80.78 | qfq | 3,521,336 | 287,731,559 | -0.70% |
| 2023-12-18 | 82.45 | 83.60 | 82.01 | 82.38 | 81.35 | qfq | 3,011,835 | 249,355,049 | -0.66% |
| 2023-12-15 | 83.47 | 84.12 | 82.46 | 82.93 | 81.89 | qfq | 3,268,641 | 271,782,816 | -0.44% |
| 2023-12-14 | 84.41 | 86.16 | 83.18 | 83.30 | 82.26 | qfq | 3,190,137 | 269,233,152 | -0.96% |
| 2023-12-13 | 84.79 | 86.00 | 84.08 | 84.11 | 83.06 | qfq | 3,807,141 | 323,215,680 | -0.81% |
| 2023-12-12 | 85.88 | 86.37 | 84.21 | 84.80 | 83.74 | qfq | 5,161,739 | 439,425,760 | -0.95% |
| 2023-12-11 | 83.01 | 85.78 | 81.81 | 85.61 | 84.54 | qfq | 6,831,392 | 578,607,712 | 2.59% |
| 2023-12-08 | 82.59 | 84.07 | 81.25 | 83.45 | 82.40 | qfq | 8,388,520 | 696,967,395 | 2.44% |
| 2023-12-07 | 79.98 | 82.39 | 79.50 | 81.46 | 80.44 | qfq | 4,997,207 | 405,359,092 | 2.12% |
| 2023-12-06 | 79.69 | 80.60 | 79.05 | 79.77 | 78.77 | qfq | 4,065,068 | 324,427,287 | -0.23% |
| 2023-12-05 | 82.05 | 82.47 | 79.89 | 79.95 | 78.95 | qfq | 3,648,032 | 296,010,676 | -3.09% |
| 2023-12-04 | 82.28 | 84.04 | 80.71 | 82.50 | 81.47 | qfq | 6,983,633 | 577,196,111 | 0.49% |
| 2023-12-01 | 80.50 | 82.36 | 80.02 | 82.10 | 81.07 | qfq | 5,827,397 | 473,549,828 | 2.37% |
| 2023-11-30 | 80.80 | 81.25 | 79.49 | 80.20 | 79.20 | qfq | 3,987,238 | 319,569,548 | -0.99% |
| 2023-11-29 | 81.92 | 82.48 | 80.80 | 81.00 | 79.99 | qfq | 3,560,817 | 289,330,778 | -1.12% |
| 2023-11-28 | 82.50 | 83.10 | 81.01 | 81.92 | 80.89 | qfq | 5,033,344 | 411,461,212 | -0.86% |
| 2023-11-27 | 82.70 | 83.59 | 81.66 | 82.63 | 81.60 | qfq | 4,565,015 | 376,662,077 | -0.41% |
| 2023-11-24 | 85.45 | 86.26 | 82.90 | 82.97 | 81.93 | qfq | 5,049,577 | 423,453,870 | -3.33% |
| 2023-11-23 | 84.68 | 86.79 | 83.47 | 85.83 | 84.76 | qfq | 5,116,939 | 436,995,374 | 1.57% |
| 2023-11-22 | 85.70 | 86.50 | 84.48 | 84.50 | 83.44 | qfq | 4,289,534 | 365,739,106 | -1.99% |
| 2023-11-21 | 86.90 | 87.87 | 85.52 | 86.22 | 85.14 | qfq | 6,516,918 | 564,176,968 | -0.65% |
| 2023-11-20 | 88.31 | 88.66 | 86.77 | 86.78 | 85.69 | qfq | 5,094,233 | 445,459,024 | -1.73% |
| 2023-11-17 | 85.90 | 89.37 | 85.65 | 88.31 | 87.20 | qfq | 7,183,020 | 630,796,215 | 2.63% |
| 2023-11-16 | 86.85 | 88.00 | 85.88 | 86.05 | 84.97 | qfq | 5,054,919 | 438,713,620 | -1.65% |
| 2023-11-15 | 88.17 | 90.56 | 86.55 | 87.49 | 86.39 | qfq | 9,581,318 | 846,597,410 | -0.22% |
| 2023-11-14 | 84.30 | 88.25 | 83.86 | 87.68 | 86.58 | qfq | 10,852,603 | 943,523,872 | 4.13% |
| 2023-11-13 | 81.60 | 84.90 | 81.51 | 84.20 | 83.15 | qfq | 9,197,338 | 768,885,957 | 4.40% |
| 2023-11-10 | 81.01 | 81.88 | 80.52 | 80.65 | 79.64 | qfq | 5,049,040 | 408,999,342 | -1.50% |
| 2023-11-09 | 82.41 | 83.31 | 81.50 | 81.88 | 80.85 | qfq | 5,935,015 | 487,121,796 | -1.12% |
| 2023-11-08 | 83.69 | 85.00 | 82.40 | 82.81 | 81.77 | qfq | 8,855,777 | 740,481,357 | -1.24% |
| 2023-11-07 | 81.00 | 84.66 | 80.80 | 83.85 | 82.80 | qfq | 11,695,515 | 977,330,316 | 2.90% |
| 2023-11-06 | 80.03 | 81.77 | 79.00 | 81.49 | 80.47 | qfq | 13,278,406 | 1,071,714,711 | 2.96% |
| 2023-11-03 | 79.45 | 79.87 | 78.00 | 79.15 | 78.16 | qfq | 12,309,584 | 974,692,410 | 1.75% |
| 2023-11-02 | 73.73 | 79.83 | 73.73 | 77.79 | 76.82 | qfq | 21,448,616 | 1,663,929,652 | 6.65% |
| 2023-11-01 | 70.40 | 75.85 | 70.40 | 72.94 | 72.03 | qfq | 14,768,619 | 1,091,646,038 | 3.92% |
| 2023-10-31 | 70.45 | 70.47 | 69.31 | 70.19 | 69.31 | qfq | 4,664,682 | 325,501,564 | -0.35% |
| 2023-10-30 | 68.15 | 70.87 | 67.85 | 70.44 | 69.56 | qfq | 7,987,869 | 557,356,658 | 3.36% |
| 2023-10-27 | 67.50 | 68.61 | 67.10 | 68.15 | 67.30 | qfq | 6,222,222 | 422,213,627 | 0.18% |
| 2023-10-26 | 67.07 | 68.27 | 66.42 | 68.03 | 67.18 | qfq | 4,932,372 | 331,490,264 | 0.79% |
| 2023-10-25 | 67.88 | 68.22 | 67.00 | 67.50 | 66.65 | qfq | 6,996,769 | 472,731,501 | 0.00% |
| 2023-10-24 | 67.00 | 68.09 | 65.75 | 67.50 | 66.65 | qfq | 5,820,826 | 391,140,050 | 1.26% |
| 2023-10-23 | 67.30 | 68.00 | 65.55 | 66.66 | 65.83 | qfq | 6,350,169 | 422,249,974 | -1.48% |
| 2023-10-20 | 69.55 | 70.68 | 67.56 | 67.66 | 66.81 | qfq | 5,269,049 | 362,021,786 | -3.29% |
| 2023-10-19 | 70.07 | 72.50 | 69.80 | 69.96 | 69.08 | qfq | 6,404,376 | 455,110,145 | -0.74% |
| 2023-10-18 | 74.34 | 74.40 | 66.88 | 70.48 | 69.60 | qfq | 11,259,097 | 786,128,503 | -5.93% |
| 2023-10-17 | 75.06 | 76.16 | 74.51 | 74.92 | 73.98 | qfq | 3,522,175 | 264,545,950 | -0.33% |
| 2023-10-16 | 77.57 | 77.88 | 74.55 | 75.17 | 74.23 | qfq | 5,365,609 | 407,013,015 | -3.22% |
| 2023-10-13 | 78.60 | 78.90 | 77.40 | 77.67 | 76.70 | qfq | 4,572,539 | 356,738,564 | -1.99% |
| 2023-10-12 | 79.08 | 79.78 | 78.85 | 79.25 | 78.26 | qfq | 3,383,713 | 268,104,092 | 0.25% |
| 2023-10-11 | 80.09 | 80.09 | 78.30 | 79.05 | 78.06 | qfq | 5,958,207 | 471,446,375 | -0.88% |
| 2023-10-10 | 78.80 | 80.60 | 78.22 | 79.75 | 78.75 | qfq | 7,170,689 | 570,590,193 | 0.95% |
| 2023-10-09 | 78.00 | 79.77 | 77.10 | 79.00 | 78.01 | qfq | 7,213,419 | 567,829,971 | 3.17% |
| 2023-09-28 | 76.10 | 77.28 | 75.85 | 76.57 | 75.61 | qfq | 4,082,188 | 312,475,296 | 1.00% |
| 2023-09-27 | 76.03 | 76.97 | 75.60 | 75.81 | 74.86 | qfq | 4,512,715 | 343,157,149 | -0.62% |
| 2023-09-26 | 76.70 | 77.96 | 75.82 | 76.28 | 75.32 | qfq | 4,245,460 | 325,938,099 | -0.55% |
| 2023-09-25 | 76.84 | 77.50 | 75.57 | 76.70 | 75.74 | qfq | 5,329,458 | 408,320,975 | 0.08% |
| 2023-09-22 | 74.79 | 76.96 | 74.20 | 76.64 | 75.68 | qfq | 4,855,473 | 369,799,966 | 2.25% |
| 2023-09-21 | 75.75 | 76.30 | 74.74 | 74.95 | 74.01 | qfq | 3,763,435 | 283,490,808 | -1.33% |
| 2023-09-20 | 75.66 | 76.88 | 75.60 | 75.96 | 75.01 | qfq | 2,920,620 | 222,808,043 | -0.05% |
| 2023-09-19 | 77.69 | 77.77 | 75.63 | 76.00 | 75.05 | qfq | 4,209,530 | 321,178,753 | -2.15% |
| 2023-09-18 | 75.87 | 79.67 | 75.86 | 77.67 | 76.70 | qfq | 6,685,586 | 522,540,963 | 1.88% |
| 2023-09-15 | 76.81 | 77.82 | 76.00 | 76.24 | 75.29 | qfq | 4,513,135 | 345,414,174 | -0.99% |
| 2023-09-14 | 78.51 | 78.83 | 76.40 | 77.00 | 76.04 | qfq | 5,521,821 | 427,332,629 | -1.28% |
| 2023-09-13 | 82.00 | 82.15 | 76.91 | 78.00 | 77.02 | qfq | 11,706,217 | 922,575,300 | -6.05% |
| 2023-09-12 | 84.20 | 85.57 | 82.90 | 83.02 | 81.98 | qfq | 10,265,598 | 862,737,692 | 0.17% |
| 2023-09-11 | 80.25 | 84.21 | 79.89 | 82.88 | 81.84 | qfq | 9,633,881 | 792,294,572 | 3.70% |
| 2023-09-08 | 78.65 | 80.50 | 78.44 | 79.92 | 78.92 | qfq | 4,361,961 | 346,205,078 | 0.28% |
| 2023-09-07 | 81.36 | 81.44 | 79.47 | 79.70 | 78.70 | qfq | 4,691,687 | 376,878,697 | -2.69% |
| 2023-09-06 | 79.98 | 82.52 | 79.60 | 81.90 | 80.87 | qfq | 5,547,100 | 450,978,746 | 1.26% |
| 2023-09-05 | 80.98 | 82.50 | 80.51 | 80.88 | 79.87 | qfq | 5,621,074 | 458,083,576 | -0.04% |
| 2023-09-04 | 80.31 | 80.97 | 78.80 | 80.91 | 79.90 | qfq | 4,381,246 | 351,215,460 | 1.35% |
| 2023-09-01 | 80.05 | 80.77 | 79.32 | 79.83 | 78.83 | qfq | 3,161,142 | 252,216,029 | -0.30% |
| 2023-08-31 | 80.12 | 81.59 | 79.12 | 80.07 | 79.07 | qfq | 5,012,163 | 402,411,826 | -0.21% |
| 2023-08-30 | 78.31 | 81.30 | 78.31 | 80.24 | 79.24 | qfq | 8,092,723 | 646,731,263 | 2.56% |
| 2023-08-29 | 74.13 | 79.00 | 73.88 | 78.24 | 77.26 | qfq | 8,242,096 | 634,697,218 | 5.05% |
| 2023-08-28 | 80.00 | 80.88 | 74.34 | 74.48 | 73.55 | qfq | 8,804,345 | 675,625,614 | -0.32% |
| 2023-08-25 | 76.90 | 76.90 | 74.11 | 74.72 | 73.78 | qfq | 6,612,775 | 498,201,801 | -3.52% |
| 2023-08-24 | 78.00 | 78.96 | 77.42 | 77.45 | 76.48 | qfq | 5,128,017 | 400,481,756 | 0.44% |
| 2023-08-23 | 80.61 | 80.61 | 77.10 | 77.11 | 76.14 | qfq | 6,005,969 | 470,627,087 | -4.54% |
| 2023-08-22 | 81.00 | 81.46 | 77.90 | 80.78 | 79.77 | qfq | 7,980,763 | 635,112,169 | 0.65% |
| 2023-08-21 | 80.01 | 81.50 | 79.85 | 80.26 | 79.25 | qfq | 4,022,038 | 324,091,712 | -0.20% |
| 2023-08-18 | 82.83 | 83.01 | 80.42 | 80.42 | 79.41 | qfq | 5,878,374 | 478,159,253 | -2.80% |
| 2023-08-17 | 82.50 | 83.50 | 81.50 | 82.74 | 81.70 | qfq | 4,877,908 | 402,280,570 | 0.24% |
| 2023-08-16 | 84.76 | 85.38 | 82.44 | 82.54 | 81.51 | qfq | 6,433,019 | 538,704,779 | -1.60% |
| 2023-08-15 | 86.49 | 86.66 | 83.36 | 83.88 | 82.83 | qfq | 5,808,432 | 489,315,112 | -2.86% |
| 2023-08-14 | 84.50 | 86.58 | 84.11 | 86.35 | 85.27 | qfq | 4,344,242 | 370,902,144 | 0.77% |
| 2023-08-11 | 87.50 | 88.03 | 85.66 | 85.69 | 84.62 | qfq | 3,826,710 | 332,038,804 | -2.19% |
| 2023-08-10 | 87.81 | 88.22 | 86.50 | 87.61 | 86.51 | qfq | 4,529,054 | 395,131,080 | -0.27% |
| 2023-08-09 | 89.90 | 90.19 | 87.59 | 87.85 | 86.75 | qfq | 6,029,920 | 532,683,520 | -2.37% |
| 2023-08-08 | 90.34 | 91.02 | 89.86 | 89.98 | 88.85 | qfq | 3,853,797 | 348,303,044 | -0.68% |
| 2023-08-07 | 90.36 | 91.85 | 89.76 | 90.60 | 89.47 | qfq | 6,729,602 | 611,144,890 | 0.60% |
| 2023-08-04 | 88.50 | 91.00 | 88.00 | 90.06 | 88.93 | qfq | 7,258,009 | 651,257,509 | 1.74% |
| 2023-08-03 | 89.00 | 89.68 | 88.24 | 88.52 | 87.41 | qfq | 4,011,194 | 355,736,380 | -0.88% |
| 2023-08-02 | 89.03 | 90.01 | 88.38 | 89.31 | 88.19 | qfq | 3,359,794 | 300,160,664 | 0.01% |
| 2023-08-01 | 90.39 | 90.39 | 88.30 | 89.30 | 88.18 | qfq | 5,162,499 | 460,591,615 | -1.16% |
| 2023-07-31 | 89.00 | 91.17 | 87.64 | 90.35 | 89.22 | qfq | 5,992,297 | 539,872,865 | 1.52% |
| 2023-07-28 | 86.99 | 89.88 | 85.60 | 89.00 | 87.89 | qfq | 8,186,741 | 721,732,855 | 1.19% |
| 2023-07-27 | 91.00 | 92.43 | 87.95 | 87.95 | 86.85 | qfq | 8,886,261 | 797,239,938 | -0.28% |
| 2023-07-26 | 90.00 | 90.05 | 87.83 | 88.20 | 87.10 | qfq | 6,905,828 | 610,643,899 | -2.57% |
| 2023-07-25 | 90.45 | 91.83 | 89.31 | 90.53 | 89.40 | qfq | 8,583,938 | 774,829,969 | 1.29% |
| 2023-07-24 | 89.12 | 90.53 | 88.80 | 89.38 | 88.26 | qfq | 5,261,046 | 471,932,156 | -0.30% |
| 2023-07-21 | 91.20 | 91.39 | 88.62 | 89.65 | 88.53 | qfq | 8,062,661 | 724,306,363 | -2.04% |
| 2023-07-20 | 97.90 | 98.05 | 91.33 | 91.52 | 90.37 | qfq | 13,266,671 | 1,241,310,357 | -6.73% |
| 2023-07-19 | 98.30 | 99.77 | 97.32 | 98.12 | 96.89 | qfq | 5,361,056 | 527,705,434 | 0.84% |
| 2023-07-18 | 97.80 | 98.87 | 97.18 | 97.30 | 96.08 | qfq | 5,235,713 | 512,928,489 | 0.06% |