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
精测电子300567.SZ
最近收盘价237.022026-07-17
最近交易日2026-07-17
成交量（股）14,332,958
成交额（元）3,513,857,493
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 252.41 | 258.80 | 233.28 | 237.02 | 237.02 | qfq | 14,332,958 | 3,513,857,493 | -9.88% |
| 2026-07-16 | 250.00 | 290.23 | 239.51 | 263.00 | 263.00 | qfq | 18,143,626 | 4,751,377,373 | -11.48% |
| 2026-07-08 | 272.85 | 306.36 | 263.09 | 297.10 | 297.10 | qfq | 12,081,484 | 3,477,627,100 | 10.45% |
| 2026-07-07 | 265.00 | 280.77 | 257.80 | 269.00 | 269.00 | qfq | 8,472,851 | 2,293,270,898 | 0.91% |
| 2026-07-06 | 268.67 | 277.00 | 254.43 | 266.57 | 266.57 | qfq | 9,583,671 | 2,532,882,386 | 1.00% |
| 2026-07-03 | 265.02 | 274.51 | 255.88 | 263.92 | 263.92 | qfq | 11,140,229 | 2,954,430,745 | -2.23% |
| 2026-07-02 | 292.80 | 294.50 | 265.31 | 269.95 | 269.95 | qfq | 14,318,111 | 3,967,471,237 | -11.09% |
| 2026-07-01 | 317.36 | 335.12 | 300.00 | 303.62 | 303.62 | qfq | 12,170,950 | 3,829,222,651 | -4.40% |
| 2026-06-30 | 298.00 | 324.55 | 293.00 | 317.60 | 317.60 | qfq | 11,426,714 | 3,534,856,112 | 7.66% |
| 2026-06-29 | 275.39 | 298.00 | 270.47 | 295.00 | 295.00 | qfq | 13,942,274 | 3,959,395,196 | 7.27% |
| 2026-06-26 | 269.81 | 285.00 | 263.00 | 275.00 | 275.00 | qfq | 14,333,125 | 3,941,983,478 | 4.56% |
| 2026-06-25 | 261.58 | 269.50 | 250.53 | 263.00 | 263.00 | qfq | 12,114,324 | 3,128,365,926 | 4.73% |
| 2026-06-24 | 211.52 | 255.10 | 210.02 | 251.13 | 251.13 | qfq | 15,289,997 | 3,606,010,816 | 18.12% |
| 2026-06-23 | 210.00 | 223.62 | 205.36 | 212.60 | 212.60 | qfq | 8,899,472 | 1,913,400,926 | -0.56% |
| 2026-06-22 | 218.14 | 222.20 | 204.50 | 213.80 | 213.80 | qfq | 10,678,783 | 2,280,738,148 | -0.03% |
| 2026-06-18 | 211.59 | 218.35 | 209.00 | 213.86 | 213.86 | qfq | 10,224,895 | 2,174,982,942 | -0.88% |
| 2026-06-17 | 200.00 | 217.99 | 197.01 | 215.76 | 215.76 | qfq | 10,531,989 | 2,201,190,422 | 5.34% |
| 2026-06-16 | 210.00 | 213.00 | 198.01 | 204.83 | 204.83 | qfq | 10,725,211 | 2,177,239,006 | -1.74% |
| 2026-06-15 | 200.00 | 210.00 | 192.15 | 208.46 | 208.46 | qfq | 10,607,335 | 2,182,391,736 | 6.19% |
| 2026-06-12 | 205.00 | 212.00 | 195.00 | 196.30 | 196.30 | qfq | 11,074,762 | 2,244,130,368 | 1.76% |
| 2026-06-11 | 188.70 | 199.10 | 187.10 | 192.90 | 192.90 | qfq | 7,255,796 | 1,399,936,683 | 2.18% |
| 2026-06-10 | 186.62 | 199.50 | 184.00 | 188.79 | 188.79 | qfq | 7,256,932 | 1,384,718,174 | -0.05% |
| 2026-06-09 | 183.00 | 191.00 | 179.00 | 188.88 | 188.88 | qfq | 6,742,708 | 1,248,502,995 | 6.23% |
| 2026-06-08 | 177.53 | 183.95 | 175.00 | 177.80 | 177.80 | qfq | 7,675,079 | 1,379,894,299 | -6.04% |
| 2026-06-05 | 196.50 | 198.34 | 187.60 | 189.23 | 189.23 | qfq | 9,628,604 | 1,859,360,839 | -7.15% |
| 2026-06-04 | 186.68 | 206.66 | 185.02 | 203.80 | 203.80 | qfq | 12,606,839 | 2,499,323,198 | 8.12% |
| 2026-06-03 | 186.00 | 196.00 | 183.89 | 188.50 | 188.50 | qfq | 9,224,740 | 1,755,987,443 | 0.80% |
| 2026-06-02 | 187.25 | 194.93 | 182.84 | 187.00 | 187.00 | qfq | 8,882,250 | 1,682,049,231 | 1.50% |
| 2026-06-01 | 196.36 | 204.00 | 183.60 | 184.23 | 184.23 | qfq | 12,374,017 | 2,372,394,422 | -5.13% |
| 2026-05-29 | 206.44 | 208.11 | 192.00 | 194.20 | 194.20 | qfq | 12,076,484 | 2,396,347,164 | -7.70% |
| 2026-05-28 | 209.00 | 214.80 | 201.88 | 210.40 | 210.20 | qfq | 9,411,638 | 1,964,102,756 | 0.29% |
| 2026-05-27 | 215.00 | 229.86 | 209.57 | 209.79 | 209.59 | qfq | 13,413,244 | 2,940,827,617 | -3.77% |
| 2026-05-26 | 224.00 | 228.86 | 212.00 | 218.01 | 217.80 | qfq | 13,884,413 | 3,053,715,293 | -2.87% |
| 2026-05-25 | 200.00 | 232.00 | 190.80 | 224.45 | 224.24 | qfq | 19,550,980 | 4,109,104,920 | 14.93% |
| 2026-05-22 | 195.00 | 196.00 | 180.88 | 195.30 | 195.11 | qfq | 16,112,879 | 3,016,876,308 | 2.34% |
| 2026-05-21 | 205.00 | 212.36 | 189.00 | 190.83 | 190.65 | qfq | 17,015,331 | 3,429,356,085 | -3.90% |
| 2026-05-20 | 185.32 | 205.00 | 184.02 | 198.58 | 198.39 | qfq | 15,257,116 | 2,980,337,905 | 5.91% |
| 2026-05-19 | 172.76 | 189.00 | 171.44 | 187.50 | 187.32 | qfq | 15,617,593 | 2,828,826,000 | 4.82% |
| 2026-05-18 | 172.36 | 188.85 | 171.20 | 178.88 | 178.71 | qfq | 15,269,250 | 2,751,359,348 | 2.22% |
| 2026-05-15 | 159.76 | 175.60 | 152.00 | 175.00 | 174.83 | qfq | 15,764,700 | 2,620,203,168 | 10.06% |
| 2026-05-14 | 168.00 | 168.70 | 158.00 | 159.00 | 158.85 | qfq | 9,886,574 | 1,599,526,837 | -5.83% |
| 2026-05-13 | 160.22 | 170.48 | 157.27 | 168.85 | 168.69 | qfq | 12,497,210 | 2,044,314,294 | 2.08% |
| 2026-05-12 | 153.99 | 165.90 | 152.41 | 165.41 | 165.25 | qfq | 14,005,354 | 2,260,426,293 | 6.03% |
| 2026-05-11 | 145.01 | 160.00 | 144.70 | 156.00 | 155.85 | qfq | 14,024,571 | 2,143,869,920 | 8.41% |
| 2026-05-08 | 145.69 | 152.60 | 142.12 | 143.90 | 143.76 | qfq | 9,570,395 | 1,392,213,252 | -3.51% |
| 2026-05-07 | 145.35 | 149.46 | 142.08 | 149.13 | 148.99 | qfq | 12,406,094 | 1,809,998,403 | 4.47% |
| 2026-05-06 | 149.00 | 152.94 | 142.11 | 142.75 | 142.61 | qfq | 15,329,410 | 2,264,933,730 | -1.59% |
| 2026-04-30 | 137.00 | 146.99 | 136.06 | 145.05 | 144.91 | qfq | 15,356,533 | 2,189,362,169 | 6.66% |
| 2026-04-29 | 138.83 | 139.66 | 133.62 | 135.99 | 135.86 | qfq | 9,777,031 | 1,331,388,526 | -1.27% |
| 2026-04-28 | 138.50 | 145.00 | 134.58 | 137.74 | 137.61 | qfq | 13,825,838 | 1,929,749,949 | -1.44% |
| 2026-04-27 | 132.77 | 142.57 | 131.01 | 139.75 | 139.62 | qfq | 14,452,080 | 1,993,393,191 | 5.87% |
| 2026-04-24 | 132.70 | 136.06 | 129.55 | 132.00 | 131.87 | qfq | 10,863,113 | 1,442,189,263 | -0.38% |
| 2026-04-23 | 137.00 | 137.26 | 128.80 | 132.50 | 132.37 | qfq | 9,396,311 | 1,245,744,216 | -3.17% |
| 2026-04-22 | 124.82 | 139.30 | 124.82 | 136.84 | 136.71 | qfq | 16,832,762 | 2,252,721,123 | 9.15% |
| 2026-04-21 | 128.00 | 128.49 | 123.20 | 125.37 | 125.25 | qfq | 6,840,350 | 853,319,999 | -2.72% |
| 2026-04-20 | 127.00 | 131.00 | 122.00 | 128.88 | 128.76 | qfq | 8,453,754 | 1,077,491,965 | 1.02% |
| 2026-04-17 | 129.50 | 130.10 | 125.05 | 127.58 | 127.46 | qfq | 8,895,161 | 1,130,285,938 | -2.16% |
| 2026-04-16 | 130.84 | 131.60 | 128.45 | 130.40 | 130.28 | qfq | 7,174,589 | 933,023,343 | 0.06% |
| 2026-04-15 | 134.00 | 136.00 | 129.79 | 130.32 | 130.20 | qfq | 7,363,969 | 980,575,748 | -1.12% |
| 2026-04-14 | 128.00 | 134.67 | 127.50 | 131.79 | 131.66 | qfq | 8,502,732 | 1,117,415,831 | 3.40% |
| 2026-04-13 | 129.33 | 130.66 | 123.67 | 127.46 | 127.34 | qfq | 10,398,257 | 1,317,495,644 | -2.30% |
| 2026-04-10 | 133.56 | 137.78 | 130.13 | 130.46 | 130.34 | qfq | 8,888,454 | 1,187,926,357 | -0.96% |
| 2026-04-09 | 126.00 | 135.98 | 125.50 | 131.72 | 131.59 | qfq | 10,573,213 | 1,395,544,047 | 2.73% |
| 2026-04-08 | 124.80 | 129.30 | 123.04 | 128.22 | 128.10 | qfq | 10,611,206 | 1,348,982,319 | 7.40% |
| 2026-04-07 | 118.37 | 121.81 | 116.48 | 119.38 | 119.27 | qfq | 7,461,928 | 895,203,686 | 2.03% |
| 2026-04-03 | 118.70 | 120.00 | 114.33 | 117.00 | 116.89 | qfq | 8,513,178 | 1,000,301,312 | -0.66% |
| 2026-04-02 | 127.69 | 127.73 | 116.21 | 117.78 | 117.67 | qfq | 11,415,874 | 1,373,257,461 | -7.77% |
| 2026-04-01 | 131.00 | 132.34 | 126.50 | 127.70 | 127.58 | qfq | 6,495,705 | 836,799,589 | 1.59% |
| 2026-03-31 | 132.07 | 133.51 | 125.11 | 125.70 | 125.58 | qfq | 6,855,530 | 883,432,549 | -5.77% |
| 2026-03-30 | 125.55 | 134.76 | 123.00 | 133.40 | 133.27 | qfq | 8,784,460 | 1,145,672,137 | 4.79% |
| 2026-03-27 | 124.51 | 128.90 | 123.22 | 127.30 | 127.18 | qfq | 5,954,855 | 754,137,758 | 1.25% |
| 2026-03-26 | 128.52 | 130.00 | 125.00 | 125.73 | 125.61 | qfq | 4,911,419 | 624,809,400 | -1.96% |
| 2026-03-25 | 130.02 | 132.87 | 126.86 | 128.25 | 128.13 | qfq | 8,302,802 | 1,075,765,098 | 1.66% |
| 2026-03-24 | 123.00 | 127.12 | 120.42 | 126.16 | 126.04 | qfq | 8,423,546 | 1,047,207,140 | 4.26% |
| 2026-03-23 | 127.15 | 128.00 | 119.50 | 121.00 | 120.88 | qfq | 8,502,614 | 1,049,174,204 | -6.52% |
| 2026-03-20 | 129.17 | 134.26 | 128.15 | 129.44 | 129.32 | qfq | 8,187,910 | 1,074,789,202 | 1.55% |
| 2026-03-19 | 128.86 | 131.00 | 126.60 | 127.47 | 127.35 | qfq | 4,842,806 | 620,184,991 | -2.62% |
| 2026-03-18 | 127.29 | 132.65 | 127.26 | 130.90 | 130.78 | qfq | 6,515,945 | 846,885,979 | 3.23% |
| 2026-03-17 | 136.62 | 136.88 | 126.70 | 126.80 | 126.68 | qfq | 8,254,906 | 1,070,216,567 | -5.91% |
| 2026-03-16 | 135.09 | 136.38 | 127.00 | 134.76 | 134.63 | qfq | 9,761,582 | 1,278,743,239 | -0.10% |
| 2026-03-13 | 132.80 | 140.00 | 130.88 | 134.90 | 134.77 | qfq | 6,595,817 | 896,640,594 | 1.02% |
| 2026-03-12 | 134.79 | 136.93 | 132.05 | 133.54 | 133.41 | qfq | 6,435,313 | 862,714,963 | -1.41% |
| 2026-03-11 | 142.60 | 142.79 | 134.70 | 135.45 | 135.32 | qfq | 9,433,181 | 1,295,799,577 | -5.15% |
| 2026-03-10 | 138.93 | 146.59 | 138.93 | 142.80 | 142.66 | qfq | 7,141,454 | 1,025,336,647 | 1.99% |
| 2026-03-09 | 136.99 | 141.20 | 132.41 | 140.01 | 139.88 | qfq | 11,309,171 | 1,541,908,223 | -2.64% |
| 2026-03-06 | 146.33 | 150.31 | 143.20 | 143.81 | 143.67 | qfq | 7,946,687 | 1,154,337,054 | -1.95% |
| 2026-03-05 | 147.02 | 153.85 | 144.20 | 146.67 | 146.53 | qfq | 11,428,326 | 1,701,073,565 | 4.32% |
| 2026-03-04 | 138.44 | 144.58 | 138.00 | 140.60 | 140.47 | qfq | 10,539,008 | 1,480,393,246 | 0.54% |
| 2026-03-03 | 151.50 | 159.50 | 138.50 | 139.85 | 139.72 | qfq | 18,113,870 | 2,669,292,949 | -8.89% |
| 2026-03-02 | 151.00 | 157.90 | 149.05 | 153.50 | 153.35 | qfq | 10,575,394 | 1,623,274,498 | 0.50% |
| 2026-02-27 | 152.10 | 153.64 | 147.80 | 152.73 | 152.58 | qfq | 8,559,160 | 1,292,087,689 | -1.46% |
| 2026-02-26 | 153.17 | 156.00 | 146.50 | 155.00 | 154.85 | qfq | 14,321,436 | 2,173,860,088 | 0.00% |
| 2026-02-25 | 137.83 | 159.00 | 135.08 | 155.00 | 154.85 | qfq | 18,679,616 | 2,761,487,788 | 14.48% |
| 2026-02-24 | 141.00 | 141.50 | 132.24 | 135.40 | 135.27 | qfq | 14,867,049 | 2,009,879,901 | -4.06% |
| 2026-02-13 | 132.24 | 148.19 | 130.92 | 141.13 | 141.00 | qfq | 16,417,468 | 2,325,254,487 | 6.45% |
| 2026-02-12 | 134.75 | 135.42 | 130.10 | 132.58 | 132.45 | qfq | 9,214,728 | 1,220,990,817 | 0.36% |
| 2026-02-11 | 132.00 | 136.36 | 129.49 | 132.11 | 131.98 | qfq | 10,353,716 | 1,378,247,707 | 0.43% |
| 2026-02-10 | 135.64 | 136.00 | 127.01 | 131.55 | 131.42 | qfq | 11,455,453 | 1,495,872,797 | -1.37% |
| 2026-02-09 | 131.00 | 135.22 | 126.51 | 133.38 | 133.25 | qfq | 15,461,645 | 2,022,651,993 | 5.72% |
| 2026-02-06 | 128.00 | 131.60 | 126.00 | 126.16 | 126.04 | qfq | 10,136,446 | 1,300,139,288 | -3.36% |
| 2026-02-05 | 128.66 | 132.32 | 123.87 | 130.54 | 130.42 | qfq | 12,612,371 | 1,611,186,938 | 0.30% |
| 2026-02-04 | 127.27 | 134.10 | 126.00 | 130.15 | 130.03 | qfq | 14,049,188 | 1,834,517,875 | 1.29% |
| 2026-02-03 | 131.00 | 132.80 | 126.68 | 128.49 | 128.37 | qfq | 12,133,112 | 1,563,366,708 | 0.92% |
| 2026-02-02 | 132.42 | 133.66 | 127.04 | 127.32 | 127.20 | qfq | 14,337,964 | 1,857,144,932 | -3.88% |
| 2026-01-30 | 134.00 | 138.00 | 130.08 | 132.46 | 132.33 | qfq | 16,587,237 | 2,218,170,775 | -1.15% |
| 2026-01-29 | 146.72 | 149.00 | 133.00 | 134.00 | 133.87 | qfq | 19,206,477 | 2,650,274,736 | -8.97% |
| 2026-01-28 | 148.82 | 150.00 | 141.47 | 147.20 | 147.06 | qfq | 16,869,153 | 2,437,230,274 | -1.19% |
| 2026-01-27 | 141.00 | 152.31 | 139.00 | 148.97 | 148.83 | qfq | 18,309,203 | 2,693,288,853 | 4.54% |
| 2026-01-26 | 144.00 | 146.50 | 137.00 | 142.50 | 142.36 | qfq | 14,040,650 | 1,974,848,525 | -2.03% |
| 2026-01-23 | 148.00 | 148.00 | 138.77 | 145.46 | 145.32 | qfq | 18,004,564 | 2,554,499,966 | -0.95% |
| 2026-01-22 | 152.51 | 155.08 | 141.80 | 146.85 | 146.71 | qfq | 18,364,644 | 2,668,015,107 | -3.21% |
| 2026-01-21 | 144.13 | 154.50 | 143.90 | 151.72 | 151.58 | qfq | 20,318,437 | 3,031,413,553 | 5.18% |
| 2026-01-20 | 143.03 | 148.98 | 141.89 | 144.25 | 144.11 | qfq | 19,376,258 | 2,799,612,969 | -0.11% |
| 2026-01-19 | 135.28 | 147.60 | 134.00 | 144.41 | 144.27 | qfq | 24,595,443 | 3,494,234,707 | 6.26% |
| 2026-01-16 | 122.34 | 138.80 | 121.00 | 135.90 | 135.77 | qfq | 24,401,316 | 3,235,506,568 | 14.20% |
| 2026-01-15 | 109.67 | 120.54 | 107.86 | 119.00 | 118.89 | qfq | 18,576,938 | 2,138,557,444 | 8.10% |
| 2026-01-14 | 106.88 | 113.68 | 105.62 | 110.08 | 109.98 | qfq | 15,436,882 | 1,699,062,037 | 3.85% |
| 2026-01-13 | 105.84 | 110.40 | 105.27 | 106.00 | 105.90 | qfq | 11,493,879 | 1,237,104,460 | -3.26% |
| 2026-01-12 | 108.30 | 112.30 | 106.57 | 109.57 | 109.47 | qfq | 14,121,047 | 1,542,819,428 | 2.14% |
| 2026-01-09 | 105.50 | 109.27 | 103.55 | 107.27 | 107.17 | qfq | 14,700,984 | 1,559,674,141 | -0.49% |
| 2026-01-08 | 109.11 | 110.00 | 105.01 | 107.80 | 107.70 | qfq | 16,277,147 | 1,746,188,470 | -1.60% |
| 2026-01-07 | 103.25 | 110.57 | 103.25 | 109.55 | 109.45 | qfq | 24,046,569 | 2,589,062,830 | 5.64% |
| 2026-01-06 | 93.84 | 105.69 | 93.84 | 103.70 | 103.60 | qfq | 25,489,576 | 2,572,552,463 | 9.13% |
| 2026-01-05 | 94.00 | 98.48 | 94.00 | 95.02 | 94.93 | qfq | 19,670,726 | 1,884,054,645 | 4.19% |
| 2025-12-31 | 90.10 | 96.00 | 86.00 | 91.20 | 91.11 | qfq | 28,049,709 | 2,547,998,390 | 7.31% |
| 2025-12-30 | 85.57 | 88.77 | 84.48 | 84.99 | 84.91 | qfq | 7,926,115 | 681,240,682 | -0.58% |
| 2025-12-29 | 85.34 | 87.62 | 84.00 | 85.49 | 85.41 | qfq | 7,440,888 | 637,330,988 | -0.13% |
| 2025-12-26 | 84.29 | 86.77 | 83.00 | 85.60 | 85.52 | qfq | 9,153,623 | 779,894,899 | 1.59% |
| 2025-12-25 | 85.29 | 85.60 | 82.51 | 84.26 | 84.18 | qfq | 7,676,484 | 644,696,854 | -1.22% |
| 2025-12-24 | 85.60 | 86.52 | 84.42 | 85.30 | 85.22 | qfq | 7,699,796 | 656,674,055 | -0.74% |
| 2025-12-23 | 83.40 | 86.98 | 83.20 | 85.94 | 85.86 | qfq | 12,306,399 | 1,052,342,187 | 2.31% |
| 2025-12-22 | 76.88 | 84.80 | 76.88 | 84.00 | 83.92 | qfq | 16,067,620 | 1,337,028,960 | 9.22% |
| 2025-12-19 | 76.96 | 77.58 | 74.94 | 76.91 | 76.84 | qfq | 7,223,177 | 550,661,059 | 0.54% |
| 2025-12-18 | 78.18 | 78.69 | 75.81 | 76.50 | 76.43 | qfq | 6,505,561 | 500,165,428 | -1.44% |
| 2025-12-17 | 75.05 | 77.92 | 74.39 | 77.62 | 77.55 | qfq | 8,860,826 | 678,520,978 | 2.86% |
| 2025-12-16 | 76.62 | 76.90 | 74.55 | 75.46 | 75.39 | qfq | 7,311,561 | 552,338,553 | -2.00% |
| 2025-12-15 | 79.56 | 79.56 | 76.68 | 77.00 | 76.93 | qfq | 10,882,198 | 846,972,170 | -3.39% |
| 2025-12-12 | 76.46 | 80.40 | 74.97 | 79.70 | 79.62 | qfq | 14,683,264 | 1,144,602,606 | 3.75% |
| 2025-12-11 | 75.08 | 77.89 | 74.44 | 76.82 | 76.75 | qfq | 13,063,557 | 1,001,188,437 | 2.21% |
| 2025-12-10 | 74.99 | 76.32 | 73.33 | 75.16 | 75.09 | qfq | 14,589,225 | 1,091,959,940 | 3.28% |
| 2025-12-09 | 67.50 | 73.43 | 67.44 | 72.77 | 72.70 | qfq | 16,344,216 | 1,168,120,927 | 7.92% |
| 2025-12-08 | 67.86 | 68.00 | 66.70 | 67.43 | 67.37 | qfq | 5,130,779 | 345,695,958 | -0.27% |
| 2025-12-05 | 67.00 | 68.00 | 65.80 | 67.61 | 67.55 | qfq | 4,491,191 | 301,350,412 | 0.84% |
| 2025-12-04 | 67.45 | 68.15 | 65.83 | 67.05 | 66.99 | qfq | 4,527,484 | 303,493,113 | -0.59% |
| 2025-12-03 | 67.28 | 67.90 | 66.85 | 67.45 | 67.39 | qfq | 3,509,097 | 236,489,326 | 0.39% |
| 2025-12-02 | 68.42 | 68.69 | 66.85 | 67.19 | 67.13 | qfq | 3,087,710 | 208,186,705 | -2.08% |
| 2025-12-01 | 67.06 | 69.30 | 66.77 | 68.62 | 68.55 | qfq | 6,980,178 | 474,393,416 | 2.37% |
| 2025-11-28 | 65.36 | 67.30 | 64.96 | 67.03 | 66.97 | qfq | 5,323,309 | 353,456,715 | 2.56% |
| 2025-11-27 | 65.77 | 67.84 | 65.00 | 65.36 | 65.30 | qfq | 4,435,700 | 295,117,977 | -0.62% |
| 2025-11-26 | 66.44 | 66.80 | 65.05 | 65.77 | 65.71 | qfq | 4,003,400 | 264,541,987 | 0.17% |
| 2025-11-25 | 66.26 | 67.50 | 65.56 | 65.66 | 65.60 | qfq | 4,348,331 | 288,987,797 | -0.52% |
| 2025-11-24 | 65.50 | 67.00 | 64.36 | 66.00 | 65.94 | qfq | 4,703,768 | 308,712,095 | 2.61% |
| 2025-11-21 | 66.45 | 66.90 | 64.20 | 64.32 | 64.26 | qfq | 5,814,865 | 378,884,990 | -3.73% |
| 2025-11-20 | 68.54 | 68.93 | 66.60 | 66.81 | 66.75 | qfq | 3,721,872 | 250,517,300 | -2.04% |
| 2025-11-19 | 69.64 | 70.10 | 67.67 | 68.20 | 68.14 | qfq | 4,270,385 | 292,680,921 | -2.59% |
| 2025-11-18 | 68.93 | 70.33 | 68.83 | 70.01 | 69.94 | qfq | 3,715,596 | 259,100,142 | 1.02% |
| 2025-11-17 | 70.10 | 71.00 | 68.38 | 69.30 | 69.23 | qfq | 4,547,163 | 314,855,371 | -0.57% |
| 2025-11-14 | 70.69 | 71.93 | 69.70 | 69.70 | 69.63 | qfq | 4,256,911 | 300,586,365 | -2.38% |
| 2025-11-13 | 71.95 | 73.37 | 71.10 | 71.40 | 71.33 | qfq | 4,897,071 | 353,183,688 | -0.58% |
| 2025-11-12 | 74.10 | 74.10 | 71.20 | 71.82 | 71.75 | qfq | 5,263,747 | 381,536,201 | -2.79% |
| 2025-11-11 | 76.58 | 78.60 | 72.30 | 73.88 | 73.81 | qfq | 8,664,741 | 648,224,053 | -3.24% |
| 2025-11-10 | 76.22 | 78.00 | 75.20 | 76.35 | 76.28 | qfq | 5,918,150 | 452,866,838 | -0.04% |
| 2025-11-07 | 76.10 | 78.00 | 74.71 | 76.38 | 76.31 | qfq | 6,281,646 | 481,298,047 | -0.81% |
| 2025-11-06 | 74.14 | 77.61 | 73.06 | 77.00 | 76.93 | qfq | 7,305,367 | 553,848,502 | 4.42% |
| 2025-11-05 | 73.18 | 74.20 | 71.67 | 73.74 | 73.67 | qfq | 4,465,178 | 326,670,574 | -0.19% |
| 2025-11-04 | 74.47 | 75.18 | 73.25 | 73.88 | 73.81 | qfq | 4,035,152 | 298,814,038 | -1.06% |
| 2025-11-03 | 74.74 | 75.18 | 72.91 | 74.67 | 74.60 | qfq | 5,330,110 | 394,292,260 | -0.64% |
| 2025-10-31 | 78.20 | 78.83 | 74.86 | 75.15 | 75.08 | qfq | 7,994,734 | 607,823,084 | -4.26% |
| 2025-10-30 | 80.21 | 80.93 | 78.02 | 78.49 | 78.42 | qfq | 5,265,827 | 415,475,226 | -1.99% |
| 2025-10-29 | 78.82 | 82.30 | 78.50 | 80.08 | 80.00 | qfq | 8,464,776 | 679,620,458 | 2.01% |
| 2025-10-28 | 75.93 | 80.44 | 75.72 | 78.50 | 78.43 | qfq | 7,922,469 | 623,801,910 | 2.36% |
| 2025-10-27 | 75.57 | 77.50 | 74.40 | 76.69 | 76.62 | qfq | 8,230,842 | 627,142,542 | 2.50% |
| 2025-10-24 | 72.18 | 75.33 | 71.40 | 74.82 | 74.75 | qfq | 7,646,529 | 565,564,008 | 4.45% |
| 2025-10-23 | 71.58 | 72.24 | 70.52 | 71.63 | 71.56 | qfq | 4,479,844 | 320,202,186 | 0.03% |
| 2025-10-22 | 70.70 | 73.06 | 70.02 | 71.61 | 71.54 | qfq | 5,268,997 | 378,084,735 | 1.09% |
| 2025-10-21 | 69.56 | 71.50 | 69.56 | 70.84 | 70.77 | qfq | 4,887,321 | 345,570,670 | 2.58% |
| 2025-10-20 | 71.77 | 72.32 | 68.59 | 69.06 | 68.99 | qfq | 5,722,778 | 399,899,837 | -0.72% |
| 2025-10-17 | 73.24 | 73.41 | 69.37 | 69.56 | 69.49 | qfq | 8,923,018 | 633,512,824 | -5.24% |
| 2025-10-16 | 74.95 | 75.50 | 73.05 | 73.41 | 73.34 | qfq | 6,811,965 | 504,369,768 | -1.86% |
| 2025-10-15 | 74.62 | 75.98 | 73.21 | 74.80 | 74.73 | qfq | 7,972,410 | 592,985,025 | 0.34% |
| 2025-10-14 | 81.18 | 82.00 | 74.36 | 74.55 | 74.48 | qfq | 13,525,073 | 1,049,730,320 | -8.52% |
| 2025-10-13 | 76.00 | 82.80 | 75.97 | 81.49 | 81.41 | qfq | 9,436,776 | 755,954,298 | 2.88% |
| 2025-10-10 | 81.01 | 82.18 | 78.75 | 79.21 | 79.13 | qfq | 7,013,322 | 559,700,598 | -3.05% |
| 2025-10-09 | 79.15 | 84.48 | 79.15 | 81.70 | 81.62 | qfq | 12,123,226 | 998,316,918 | 4.05% |
| 2025-09-30 | 79.63 | 81.16 | 78.29 | 78.52 | 78.45 | qfq | 9,739,078 | 773,461,033 | -1.84% |
| 2025-09-29 | 80.58 | 81.02 | 79.58 | 79.99 | 79.91 | qfq | 7,082,421 | 568,015,310 | -0.63% |
| 2025-09-26 | 83.00 | 84.00 | 80.08 | 80.50 | 80.42 | qfq | 8,633,263 | 702,168,760 | -1.75% |
| 2025-09-25 | 81.10 | 82.58 | 80.68 | 81.93 | 81.85 | qfq | 12,344,611 | 1,008,600,519 | 0.74% |
| 2025-09-24 | 75.70 | 82.90 | 75.44 | 81.33 | 81.25 | qfq | 17,179,068 | 1,369,045,395 | 6.48% |
| 2025-09-23 | 76.61 | 77.52 | 73.00 | 76.38 | 76.31 | qfq | 9,288,421 | 699,434,676 | 1.43% |
| 2025-09-22 | 74.98 | 76.71 | 74.21 | 75.30 | 75.23 | qfq | 7,424,446 | 559,992,013 | 0.41% |
| 2025-09-19 | 74.55 | 77.10 | 74.49 | 74.99 | 74.92 | qfq | 8,759,537 | 664,568,910 | 0.59% |
| 2025-09-18 | 73.59 | 77.88 | 73.11 | 74.55 | 74.48 | qfq | 14,912,799 | 1,130,398,030 | 0.80% |
| 2025-09-17 | 72.72 | 74.74 | 70.80 | 73.96 | 73.89 | qfq | 11,223,895 | 822,022,920 | 2.91% |
| 2025-09-16 | 72.50 | 73.10 | 71.45 | 71.87 | 71.80 | qfq | 6,749,216 | 486,963,716 | -0.87% |
| 2025-09-15 | 73.21 | 74.00 | 72.03 | 72.50 | 72.43 | qfq | 8,329,980 | 606,729,570 | -0.66% |
| 2025-09-12 | 71.85 | 74.50 | 70.51 | 72.98 | 72.91 | qfq | 9,184,415 | 666,703,437 | 1.74% |
| 2025-09-11 | 70.30 | 72.30 | 69.16 | 71.73 | 71.66 | qfq | 8,117,732 | 577,519,596 | 1.93% |
| 2025-09-10 | 70.00 | 72.80 | 70.00 | 70.37 | 70.30 | qfq | 7,296,848 | 519,328,684 | 0.57% |
| 2025-09-09 | 71.59 | 72.60 | 69.25 | 69.97 | 69.90 | qfq | 7,487,887 | 528,972,606 | -2.79% |
| 2025-09-08 | 70.60 | 72.19 | 69.11 | 71.98 | 71.91 | qfq | 10,212,070 | 724,919,546 | 1.95% |
| 2025-09-05 | 67.00 | 70.99 | 66.66 | 70.60 | 70.53 | qfq | 12,473,125 | 861,361,944 | 5.33% |
| 2025-09-04 | 71.11 | 72.36 | 65.52 | 67.03 | 66.97 | qfq | 13,725,878 | 949,648,883 | -4.84% |
| 2025-09-03 | 71.68 | 73.93 | 70.27 | 70.44 | 70.37 | qfq | 10,994,747 | 788,767,724 | -1.76% |
| 2025-09-02 | 73.64 | 77.90 | 71.10 | 71.70 | 71.63 | qfq | 15,659,673 | 1,148,275,855 | -1.63% |
| 2025-09-01 | 70.92 | 73.80 | 69.28 | 72.89 | 72.82 | qfq | 14,228,605 | 1,018,509,232 | 3.39% |
| 2025-08-29 | 70.01 | 72.50 | 69.11 | 70.50 | 70.43 | qfq | 20,030,827 | 1,415,517,749 | 2.10% |
| 2025-08-28 | 65.13 | 69.47 | 65.05 | 69.05 | 68.98 | qfq | 19,458,280 | 1,310,177,608 | 5.94% |
| 2025-08-27 | 66.80 | 68.36 | 65.00 | 65.18 | 65.12 | qfq | 16,857,693 | 1,127,284,304 | -3.91% |
| 2025-08-26 | 64.94 | 68.56 | 64.40 | 67.83 | 67.77 | qfq | 17,202,384 | 1,146,165,943 | 4.11% |
| 2025-08-25 | 65.90 | 66.79 | 64.33 | 65.15 | 65.09 | qfq | 12,813,582 | 836,116,854 | 0.08% |
| 2025-08-22 | 62.89 | 65.28 | 62.74 | 65.10 | 65.04 | qfq | 13,892,595 | 897,954,322 | 3.45% |
| 2025-08-21 | 64.00 | 64.33 | 62.59 | 62.93 | 62.87 | qfq | 8,674,108 | 550,460,244 | -1.70% |
| 2025-08-20 | 61.50 | 64.19 | 61.02 | 64.02 | 63.96 | qfq | 12,317,596 | 775,533,065 | 3.49% |
| 2025-08-19 | 62.31 | 62.88 | 61.54 | 61.86 | 61.80 | qfq | 7,387,528 | 458,465,899 | -1.02% |
| 2025-08-18 | 62.12 | 63.15 | 61.56 | 62.50 | 62.44 | qfq | 9,498,737 | 592,178,701 | 1.02% |
| 2025-08-15 | 60.08 | 62.16 | 60.08 | 61.87 | 61.81 | qfq | 8,255,976 | 505,714,973 | 2.65% |
| 2025-08-14 | 61.24 | 63.00 | 60.25 | 60.27 | 60.21 | qfq | 7,363,951 | 451,633,660 | -1.60% |
| 2025-08-13 | 60.18 | 61.50 | 59.88 | 61.25 | 61.19 | qfq | 8,459,809 | 515,825,564 | 1.83% |
| 2025-08-12 | 60.21 | 60.62 | 59.46 | 60.15 | 60.09 | qfq | 6,862,594 | 412,186,971 | 0.08% |
| 2025-08-11 | 58.08 | 60.49 | 58.06 | 60.10 | 60.04 | qfq | 9,623,101 | 573,826,468 | 3.18% |
| 2025-08-08 | 59.35 | 59.52 | 58.06 | 58.25 | 58.19 | qfq | 8,455,651 | 494,090,171 | -2.13% |
| 2025-08-07 | 59.27 | 60.50 | 59.11 | 59.52 | 59.46 | qfq | 7,102,000 | 424,338,781 | 0.44% |
| 2025-08-06 | 58.75 | 59.27 | 58.37 | 59.26 | 59.20 | qfq | 5,443,737 | 320,200,952 | 0.87% |
| 2025-08-05 | 58.75 | 59.19 | 58.46 | 58.75 | 58.69 | qfq | 4,937,698 | 290,236,622 | 0.00% |
| 2025-08-04 | 58.04 | 59.36 | 57.98 | 58.75 | 58.69 | qfq | 4,575,600 | 267,889,781 | -0.09% |
| 2025-08-01 | 59.89 | 60.35 | 58.40 | 58.80 | 58.74 | qfq | 6,572,215 | 389,552,995 | -1.84% |
| 2025-07-31 | 59.78 | 61.86 | 59.63 | 59.90 | 59.84 | qfq | 9,052,242 | 548,926,221 | 0.03% |
| 2025-07-30 | 60.79 | 60.88 | 59.45 | 59.88 | 59.82 | qfq | 6,554,159 | 394,366,892 | -1.61% |
| 2025-07-29 | 60.30 | 61.55 | 60.02 | 60.86 | 60.80 | qfq | 6,416,324 | 389,691,975 | 0.71% |
| 2025-07-28 | 61.08 | 61.38 | 60.36 | 60.43 | 60.37 | qfq | 4,942,953 | 300,170,252 | -1.06% |
| 2025-07-25 | 60.45 | 61.08 | 59.59 | 61.08 | 61.02 | qfq | 6,932,643 | 418,207,862 | 1.01% |
| 2025-07-24 | 59.88 | 60.90 | 59.75 | 60.47 | 60.41 | qfq | 5,806,568 | 350,748,802 | 0.99% |
| 2025-07-23 | 59.02 | 60.74 | 58.80 | 59.88 | 59.82 | qfq | 6,777,235 | 406,455,470 | 1.49% |
| 2025-07-22 | 59.59 | 60.00 | 58.86 | 59.00 | 58.94 | qfq | 4,233,603 | 251,027,077 | -0.99% |
| 2025-07-21 | 59.72 | 59.85 | 59.22 | 59.59 | 59.53 | qfq | 2,872,239 | 170,940,831 | -0.12% |
| 2025-07-18 | 59.90 | 60.12 | 59.14 | 59.66 | 59.60 | qfq | 3,456,000 | 205,946,821 | -0.12% |
| 2025-07-17 | 59.15 | 60.33 | 58.73 | 59.73 | 59.67 | qfq | 4,899,425 | 291,206,961 | 0.96% |
| 2025-07-16 | 59.20 | 59.87 | 58.71 | 59.16 | 59.10 | qfq | 4,129,283 | 244,946,695 | 0.00% |
| 2025-07-15 | 58.44 | 60.26 | 58.11 | 59.16 | 59.10 | qfq | 6,812,587 | 403,614,345 | 1.09% |
| 2025-07-14 | 58.30 | 58.75 | 57.95 | 58.52 | 58.46 | qfq | 2,887,619 | 168,836,137 | 0.46% |
| 2025-07-11 | 58.29 | 58.85 | 57.71 | 58.25 | 58.19 | qfq | 4,349,249 | 253,955,051 | -0.14% |
| 2025-07-10 | 59.51 | 59.51 | 58.29 | 58.33 | 58.27 | qfq | 4,365,341 | 256,467,860 | -1.22% |
| 2025-07-09 | 60.16 | 60.33 | 58.87 | 59.05 | 58.99 | qfq | 4,276,329 | 253,973,449 | -1.85% |
| 2025-07-08 | 60.18 | 61.29 | 60.05 | 60.16 | 60.10 | qfq | 4,283,963 | 258,800,662 | 0.08% |
| 2025-07-07 | 59.44 | 60.85 | 59.41 | 60.11 | 60.05 | qfq | 3,634,434 | 218,520,114 | 0.92% |
| 2025-07-04 | 59.62 | 61.13 | 58.50 | 59.56 | 59.50 | qfq | 5,709,199 | 340,224,777 | -0.57% |
| 2025-07-03 | 59.54 | 60.08 | 59.17 | 59.90 | 59.84 | qfq | 3,452,188 | 205,775,556 | 0.32% |
| 2025-07-02 | 61.02 | 61.02 | 59.47 | 59.71 | 59.65 | qfq | 3,711,900 | 222,468,554 | -2.13% |
| 2025-07-01 | 60.43 | 61.87 | 60.33 | 61.01 | 60.95 | qfq | 5,371,593 | 328,434,336 | 0.66% |
| 2025-06-30 | 60.53 | 61.14 | 60.18 | 60.61 | 60.55 | qfq | 4,971,826 | 301,503,884 | 0.43% |
| 2025-06-27 | 60.00 | 61.05 | 59.29 | 60.35 | 60.29 | qfq | 8,480,239 | 512,031,202 | 2.39% |
| 2025-06-26 | 59.80 | 60.12 | 58.56 | 58.94 | 58.88 | qfq | 4,958,816 | 294,018,079 | -1.27% |
| 2025-06-25 | 59.12 | 59.90 | 58.71 | 59.70 | 59.64 | qfq | 5,515,313 | 327,551,711 | 1.19% |
| 2025-06-24 | 59.00 | 59.19 | 58.64 | 59.00 | 58.94 | qfq | 4,790,954 | 282,354,831 | -0.03% |
| 2025-06-23 | 55.51 | 59.58 | 55.00 | 59.02 | 58.96 | qfq | 11,419,310 | 667,794,970 | 5.52% |
| 2025-06-20 | 56.51 | 57.19 | 55.82 | 55.93 | 55.88 | qfq | 2,997,026 | 169,278,872 | -1.18% |
| 2025-06-19 | 57.10 | 57.93 | 56.51 | 56.60 | 56.55 | qfq | 4,286,552 | 244,892,940 | -1.05% |
| 2025-06-18 | 57.00 | 57.40 | 56.89 | 57.20 | 57.15 | qfq | 2,488,089 | 142,214,875 | 0.16% |
| 2025-06-17 | 57.69 | 58.00 | 56.80 | 57.11 | 57.06 | qfq | 3,196,802 | 183,112,985 | -1.01% |
| 2025-06-16 | 56.72 | 58.15 | 56.51 | 57.69 | 57.64 | qfq | 4,516,700 | 260,120,818 | 1.12% |
| 2025-06-13 | 57.77 | 58.15 | 56.80 | 57.05 | 57.00 | qfq | 4,031,263 | 230,362,194 | -1.54% |
| 2025-06-12 | 58.02 | 58.95 | 57.72 | 57.94 | 57.88 | qfq | 2,447,619 | 142,529,081 | -0.12% |
| 2025-06-11 | 58.04 | 58.88 | 57.88 | 58.01 | 57.95 | qfq | 2,024,355 | 118,152,601 | -0.05% |
| 2025-06-10 | 59.50 | 59.60 | 57.55 | 58.04 | 57.98 | qfq | 3,880,126 | 226,932,552 | -2.45% |
| 2025-06-09 | 59.36 | 60.20 | 59.10 | 59.50 | 59.44 | qfq | 4,907,453 | 292,580,210 | -0.83% |
| 2025-06-06 | 57.56 | 60.99 | 57.52 | 60.00 | 59.94 | qfq | 8,150,504 | 486,635,514 | 3.39% |
| 2025-06-05 | 57.90 | 58.30 | 57.11 | 58.03 | 57.97 | qfq | 3,630,853 | 209,097,525 | 0.52% |
| 2025-06-04 | 57.39 | 57.96 | 57.38 | 57.73 | 57.68 | qfq | 2,281,000 | 131,642,990 | 0.40% |
| 2025-06-03 | 56.85 | 57.89 | 56.62 | 57.50 | 57.45 | qfq | 1,958,500 | 112,628,911 | 0.67% |
| 2025-05-30 | 57.77 | 57.96 | 57.00 | 57.12 | 57.07 | qfq | 2,358,700 | 135,043,102 | -1.72% |
| 2025-05-29 | 57.02 | 58.32 | 56.84 | 58.12 | 58.06 | qfq | 3,809,078 | 220,120,158 | 2.07% |
| 2025-05-28 | 57.18 | 57.42 | 56.70 | 56.94 | 56.89 | qfq | 2,113,201 | 120,396,363 | 0.25% |
| 2025-05-27 | 57.50 | 57.51 | 56.76 | 56.80 | 56.75 | qfq | 2,399,077 | 136,570,525 | -1.27% |
| 2025-05-26 | 56.90 | 57.78 | 56.65 | 57.53 | 57.48 | qfq | 2,478,200 | 141,934,128 | 1.18% |
| 2025-05-23 | 57.16 | 57.55 | 56.76 | 56.86 | 56.81 | qfq | 3,368,537 | 192,393,514 | -0.56% |
| 2025-05-22 | 57.86 | 58.49 | 57.16 | 57.18 | 57.13 | qfq | 3,136,100 | 180,849,568 | -1.53% |
| 2025-05-21 | 58.28 | 58.56 | 57.65 | 58.07 | 58.01 | qfq | 3,606,698 | 208,955,037 | -1.01% |
| 2025-05-20 | 58.41 | 58.81 | 57.92 | 58.66 | 58.60 | qfq | 2,962,231 | 173,055,239 | 0.02% |
| 2025-05-19 | 57.91 | 58.65 | 56.90 | 58.65 | 58.59 | qfq | 4,133,530 | 238,827,449 | 1.26% |
| 2025-05-16 | 58.80 | 59.22 | 57.84 | 57.92 | 57.86 | qfq | 4,488,684 | 261,531,578 | -1.86% |
| 2025-05-15 | 60.75 | 60.75 | 58.83 | 59.02 | 58.96 | qfq | 4,219,475 | 250,074,578 | -2.85% |
| 2025-05-14 | 60.09 | 61.10 | 60.05 | 60.75 | 60.69 | qfq | 4,268,208 | 258,766,169 | 1.17% |
| 2025-05-13 | 61.80 | 61.88 | 59.91 | 60.05 | 59.99 | qfq | 5,912,838 | 358,842,595 | -1.49% |
| 2025-05-12 | 61.70 | 62.04 | 60.51 | 60.96 | 60.90 | qfq | 5,868,436 | 359,430,454 | -0.31% |
| 2025-05-09 | 63.50 | 63.76 | 60.85 | 61.15 | 61.09 | qfq | 7,310,537 | 450,077,204 | -4.09% |
| 2025-05-08 | 63.02 | 63.95 | 62.70 | 63.76 | 63.70 | qfq | 5,247,900 | 333,565,644 | 0.90% |
| 2025-05-07 | 64.00 | 64.55 | 62.35 | 63.19 | 63.13 | qfq | 6,030,317 | 382,348,823 | -0.21% |
| 2025-05-06 | 61.30 | 64.25 | 60.98 | 63.32 | 63.26 | qfq | 9,013,372 | 564,921,498 | 4.09% |
| 2025-04-30 | 60.30 | 61.33 | 60.07 | 60.83 | 60.77 | qfq | 3,442,277 | 209,654,252 | 0.56% |
| 2025-04-29 | 60.98 | 61.60 | 60.40 | 60.49 | 60.43 | qfq | 4,013,381 | 244,405,531 | -1.18% |
| 2025-04-28 | 62.30 | 62.77 | 61.21 | 61.21 | 61.15 | qfq | 4,072,651 | 251,383,684 | -2.10% |
| 2025-04-25 | 63.90 | 64.25 | 62.34 | 62.52 | 62.46 | qfq | 9,160,556 | 576,835,960 | -3.77% |
| 2025-04-24 | 61.88 | 65.15 | 61.10 | 64.97 | 64.91 | qfq | 10,266,203 | 652,868,621 | 3.95% |
| 2025-04-23 | 61.90 | 63.19 | 61.00 | 62.50 | 62.44 | qfq | 6,741,097 | 417,911,045 | 1.53% |
| 2025-04-22 | 62.56 | 62.98 | 61.50 | 61.56 | 61.50 | qfq | 3,968,776 | 246,537,911 | -1.94% |
| 2025-04-21 | 62.00 | 62.88 | 61.06 | 62.78 | 62.72 | qfq | 3,480,422 | 216,623,847 | 1.52% |
| 2025-04-18 | 61.83 | 62.50 | 60.80 | 61.84 | 61.78 | qfq | 4,306,285 | 265,533,643 | 0.02% |
| 2025-04-17 | 62.00 | 63.68 | 61.70 | 61.83 | 61.77 | qfq | 4,610,913 | 289,827,811 | -1.28% |
| 2025-04-16 | 64.00 | 64.51 | 61.36 | 62.63 | 62.57 | qfq | 5,641,791 | 353,405,069 | -2.08% |
| 2025-04-15 | 65.00 | 66.36 | 63.48 | 63.96 | 63.90 | qfq | 5,256,130 | 337,469,368 | -2.11% |
| 2025-04-14 | 65.80 | 66.05 | 64.17 | 65.34 | 65.28 | qfq | 7,835,307 | 508,785,554 | 0.90% |
| 2025-04-11 | 60.63 | 66.23 | 60.47 | 64.76 | 64.70 | qfq | 11,484,391 | 737,521,077 | 5.46% |
| 2025-04-10 | 62.10 | 64.20 | 61.34 | 61.41 | 61.35 | qfq | 9,228,720 | 578,245,193 | 1.00% |
| 2025-04-09 | 57.60 | 61.35 | 55.16 | 60.80 | 60.74 | qfq | 9,641,971 | 571,312,507 | 2.70% |
| 2025-04-08 | 60.40 | 61.75 | 57.71 | 59.20 | 59.14 | qfq | 10,075,975 | 600,044,535 | 0.83% |
| 2025-04-07 | 64.05 | 65.36 | 56.48 | 58.71 | 58.65 | qfq | 12,802,887 | 784,080,226 | -13.33% |
| 2025-04-03 | 68.16 | 69.30 | 66.27 | 67.74 | 67.68 | qfq | 7,767,051 | 527,226,929 | -1.60% |
| 2025-04-02 | 69.80 | 70.48 | 68.30 | 68.84 | 68.77 | qfq | 9,720,195 | 674,478,162 | -3.12% |
| 2025-04-01 | 64.90 | 74.17 | 64.61 | 71.06 | 70.99 | qfq | 19,997,562 | 1,402,155,235 | 9.51% |
| 2025-03-31 | 63.59 | 65.43 | 63.12 | 64.89 | 64.83 | qfq | 5,392,970 | 347,241,772 | 0.46% |
| 2025-03-28 | 67.50 | 68.41 | 64.20 | 64.59 | 64.53 | qfq | 8,244,784 | 541,932,538 | -3.34% |
| 2025-03-27 | 65.33 | 68.40 | 64.81 | 66.82 | 66.76 | qfq | 8,126,283 | 542,713,204 | 1.40% |
| 2025-03-26 | 65.50 | 66.50 | 62.56 | 65.90 | 65.84 | qfq | 12,203,058 | 785,689,146 | 0.64% |
| 2025-03-25 | 70.50 | 70.90 | 65.40 | 65.48 | 65.42 | qfq | 12,262,056 | 832,635,366 | -6.72% |
| 2025-03-24 | 69.50 | 72.08 | 68.90 | 70.20 | 70.13 | qfq | 13,476,356 | 951,113,881 | 1.90% |
| 2025-03-21 | 71.01 | 72.15 | 68.68 | 68.89 | 68.82 | qfq | 11,006,969 | 772,265,910 | -3.64% |
| 2025-03-20 | 69.82 | 71.95 | 68.89 | 71.49 | 71.42 | qfq | 12,697,254 | 902,732,137 | 2.57% |
| 2025-03-19 | 69.12 | 71.45 | 68.30 | 69.70 | 69.63 | qfq | 11,979,151 | 834,463,937 | 1.32% |
| 2025-03-18 | 69.12 | 71.35 | 68.71 | 68.79 | 68.72 | qfq | 11,520,387 | 807,618,507 | -0.17% |
| 2025-03-17 | 66.76 | 70.11 | 66.45 | 68.91 | 68.84 | qfq | 12,534,347 | 860,704,834 | 3.89% |
| 2025-03-14 | 65.51 | 67.09 | 64.84 | 66.33 | 66.27 | qfq | 8,433,719 | 557,562,660 | 1.58% |
| 2025-03-13 | 65.64 | 66.08 | 64.40 | 65.30 | 65.24 | qfq | 4,924,810 | 320,835,877 | -0.96% |
| 2025-03-12 | 66.41 | 66.72 | 64.95 | 65.93 | 65.87 | qfq | 6,652,835 | 436,958,838 | -1.18% |
| 2025-03-11 | 65.08 | 67.09 | 65.06 | 66.72 | 66.66 | qfq | 5,619,327 | 372,152,937 | 0.53% |
| 2025-03-10 | 67.87 | 67.87 | 65.71 | 66.37 | 66.31 | qfq | 5,565,350 | 369,322,318 | -2.22% |
| 2025-03-07 | 67.83 | 70.03 | 67.01 | 67.88 | 67.82 | qfq | 8,804,028 | 602,219,764 | 0.21% |
| 2025-03-06 | 65.00 | 69.17 | 64.60 | 67.74 | 67.68 | qfq | 11,953,043 | 810,020,085 | 5.74% |
| 2025-03-05 | 65.16 | 65.88 | 63.56 | 64.06 | 64.00 | qfq | 5,055,460 | 325,279,957 | -2.08% |
| 2025-03-04 | 63.87 | 66.36 | 62.58 | 65.42 | 65.36 | qfq | 7,169,338 | 461,482,752 | 1.76% |
| 2025-03-03 | 64.30 | 65.30 | 63.12 | 64.29 | 64.23 | qfq | 6,649,230 | 426,671,689 | -0.11% |
| 2025-02-28 | 65.72 | 67.50 | 64.00 | 64.36 | 64.30 | qfq | 7,994,514 | 522,295,890 | -3.13% |
| 2025-02-27 | 67.87 | 68.11 | 65.20 | 66.44 | 66.38 | qfq | 6,827,807 | 453,115,015 | -1.32% |
| 2025-02-26 | 68.10 | 68.95 | 66.75 | 67.33 | 67.27 | qfq | 10,100,807 | 685,063,238 | -1.45% |
| 2025-02-25 | 65.04 | 69.20 | 65.04 | 68.32 | 68.26 | qfq | 10,503,487 | 710,662,324 | 2.57% |
| 2025-02-24 | 67.85 | 68.65 | 65.68 | 66.61 | 66.55 | qfq | 11,048,664 | 743,255,658 | -0.42% |
| 2025-02-21 | 64.70 | 67.86 | 64.05 | 66.89 | 66.83 | qfq | 11,611,900 | 771,628,401 | 2.94% |
| 2025-02-20 | 65.09 | 65.99 | 63.82 | 64.98 | 64.92 | qfq | 9,295,764 | 604,235,112 | 0.05% |
| 2025-02-19 | 62.99 | 65.38 | 62.75 | 64.95 | 64.89 | qfq | 8,945,378 | 578,009,215 | 3.52% |
| 2025-02-18 | 63.69 | 65.65 | 62.40 | 62.74 | 62.68 | qfq | 8,190,614 | 525,030,273 | -1.97% |
| 2025-02-17 | 64.23 | 64.72 | 61.99 | 64.00 | 63.94 | qfq | 8,047,400 | 508,747,857 | 0.58% |
| 2025-02-14 | 63.52 | 64.07 | 62.45 | 63.63 | 63.57 | qfq | 4,981,900 | 314,888,657 | 0.05% |
| 2025-02-13 | 65.70 | 65.80 | 63.55 | 63.60 | 63.54 | qfq | 6,652,154 | 428,113,089 | -3.68% |
| 2025-02-12 | 64.85 | 66.86 | 64.48 | 66.03 | 65.97 | qfq | 5,342,540 | 350,011,798 | 1.99% |
| 2025-02-11 | 65.50 | 66.18 | 64.20 | 64.74 | 64.68 | qfq | 4,286,859 | 279,205,871 | -1.72% |
| 2025-02-10 | 64.20 | 66.50 | 62.83 | 65.87 | 65.81 | qfq | 7,908,787 | 512,531,196 | 3.60% |
| 2025-02-07 | 64.00 | 65.77 | 62.41 | 63.58 | 63.52 | qfq | 7,909,689 | 509,473,142 | -0.90% |
| 2025-02-06 | 60.04 | 65.00 | 59.88 | 64.16 | 64.10 | qfq | 8,243,144 | 522,981,202 | 6.05% |
| 2025-02-05 | 58.58 | 61.00 | 58.20 | 60.50 | 60.44 | qfq | 5,811,689 | 347,665,786 | 4.71% |
| 2025-01-27 | 59.31 | 59.80 | 57.78 | 57.78 | 57.73 | qfq | 4,231,810 | 248,978,829 | -2.50% |
| 2025-01-24 | 56.77 | 59.51 | 56.11 | 59.26 | 59.20 | qfq | 10,955,400 | 639,253,428 | -1.32% |
| 2025-01-23 | 61.81 | 62.58 | 60.05 | 60.05 | 59.99 | qfq | 5,641,730 | 346,143,698 | -1.91% |
| 2025-01-22 | 60.60 | 61.57 | 60.09 | 61.22 | 61.16 | qfq | 4,780,407 | 291,186,560 | 0.07% |
| 2025-01-21 | 62.00 | 62.16 | 60.00 | 61.18 | 61.12 | qfq | 5,111,394 | 311,588,534 | -0.67% |
| 2025-01-20 | 61.84 | 62.30 | 61.25 | 61.59 | 61.53 | qfq | 5,856,313 | 361,146,048 | -0.02% |
| 2025-01-17 | 59.96 | 62.55 | 59.82 | 61.60 | 61.54 | qfq | 8,858,078 | 542,705,498 | 1.99% |
| 2025-01-16 | 61.00 | 62.80 | 59.71 | 60.40 | 60.34 | qfq | 11,228,391 | 686,224,459 | 1.38% |
| 2025-01-15 | 60.02 | 60.40 | 59.21 | 59.58 | 59.52 | qfq | 6,479,731 | 387,046,784 | -1.34% |
| 2025-01-14 | 58.20 | 60.76 | 57.51 | 60.39 | 60.33 | qfq | 6,762,005 | 402,446,637 | 4.63% |
| 2025-01-13 | 56.31 | 58.40 | 56.00 | 57.72 | 57.67 | qfq | 4,300,892 | 247,836,107 | 0.28% |
| 2025-01-10 | 58.28 | 60.77 | 57.50 | 57.56 | 57.51 | qfq | 7,171,730 | 423,786,604 | -0.24% |
| 2025-01-09 | 57.14 | 58.88 | 57.10 | 57.70 | 57.65 | qfq | 4,652,101 | 270,191,809 | 0.05% |
| 2025-01-08 | 57.02 | 58.49 | 54.64 | 57.67 | 57.62 | qfq | 6,373,099 | 360,385,627 | 0.05% |
| 2025-01-07 | 57.00 | 57.98 | 55.80 | 57.64 | 57.59 | qfq | 6,361,616 | 361,212,923 | 1.60% |
| 2025-01-06 | 57.88 | 58.36 | 56.10 | 56.73 | 56.68 | qfq | 6,415,800 | 365,297,477 | -2.22% |
| 2025-01-03 | 61.80 | 62.30 | 57.99 | 58.02 | 57.96 | qfq | 5,682,683 | 339,432,595 | -5.46% |
| 2025-01-02 | 64.26 | 64.28 | 60.65 | 61.37 | 61.31 | qfq | 5,522,076 | 345,388,431 | -4.56% |
| 2024-12-31 | 68.00 | 68.30 | 63.71 | 64.30 | 64.24 | qfq | 8,195,010 | 535,325,299 | -5.46% |
| 2024-12-30 | 68.51 | 69.54 | 67.10 | 68.01 | 67.95 | qfq | 5,068,737 | 346,560,212 | -1.58% |
| 2024-12-27 | 68.38 | 71.76 | 67.67 | 69.10 | 69.03 | qfq | 8,210,010 | 574,896,556 | 0.79% |
| 2024-12-26 | 68.97 | 70.34 | 68.32 | 68.56 | 68.49 | qfq | 7,507,008 | 519,728,065 | -0.57% |
| 2024-12-25 | 70.70 | 71.95 | 68.56 | 68.95 | 68.88 | qfq | 4,048,900 | 281,405,197 | -2.53% |
| 2024-12-24 | 71.56 | 72.37 | 68.16 | 70.74 | 70.67 | qfq | 6,074,500 | 424,985,243 | -0.79% |
| 2024-12-23 | 73.89 | 74.67 | 70.60 | 71.30 | 71.23 | qfq | 7,682,789 | 555,946,229 | -3.41% |
| 2024-12-20 | 72.94 | 74.70 | 71.37 | 73.82 | 73.75 | qfq | 9,782,545 | 714,495,524 | 1.21% |
| 2024-12-19 | 66.09 | 73.92 | 65.80 | 72.94 | 72.87 | qfq | 19,153,001 | 1,365,105,253 | 9.27% |
| 2024-12-18 | 64.50 | 67.38 | 63.26 | 66.75 | 66.69 | qfq | 6,421,489 | 421,308,450 | 4.05% |
| 2024-12-17 | 64.89 | 65.87 | 64.03 | 64.15 | 64.09 | qfq | 4,258,492 | 276,196,472 | -1.09% |
| 2024-12-16 | 67.35 | 67.85 | 64.29 | 64.86 | 64.80 | qfq | 6,350,192 | 415,512,142 | -3.70% |
| 2024-12-13 | 68.36 | 68.98 | 66.91 | 67.35 | 67.29 | qfq | 6,290,547 | 426,380,494 | -2.48% |
| 2024-12-12 | 69.68 | 69.70 | 67.82 | 69.06 | 68.99 | qfq | 5,053,234 | 346,685,641 | -0.04% |
| 2024-12-11 | 70.01 | 70.68 | 68.37 | 69.09 | 69.02 | qfq | 6,317,800 | 437,830,134 | -2.14% |
| 2024-12-10 | 69.94 | 71.56 | 68.88 | 70.60 | 70.53 | qfq | 9,079,101 | 638,477,876 | 4.81% |
| 2024-12-09 | 69.02 | 69.51 | 66.76 | 67.36 | 67.30 | qfq | 4,572,783 | 310,488,752 | -2.52% |
| 2024-12-06 | 68.21 | 69.71 | 66.96 | 69.10 | 69.03 | qfq | 6,746,672 | 460,918,235 | 0.88% |
| 2024-12-05 | 68.70 | 69.85 | 68.35 | 68.50 | 68.43 | qfq | 4,690,100 | 323,438,392 | -0.85% |
| 2024-12-04 | 72.80 | 73.68 | 68.80 | 69.09 | 69.02 | qfq | 6,892,919 | 490,099,725 | -3.51% |
| 2024-12-03 | 72.59 | 75.00 | 70.30 | 71.60 | 71.53 | qfq | 7,971,215 | 578,626,943 | -0.25% |
| 2024-12-02 | 70.29 | 72.80 | 70.29 | 71.78 | 71.71 | qfq | 6,813,749 | 487,276,912 | 1.14% |
| 2024-11-29 | 68.90 | 72.50 | 68.00 | 70.97 | 70.90 | qfq | 7,418,831 | 520,236,627 | 2.19% |
| 2024-11-28 | 69.23 | 72.16 | 67.85 | 69.45 | 69.38 | qfq | 7,967,343 | 557,341,972 | 0.22% |
| 2024-11-27 | 68.14 | 69.30 | 65.71 | 69.30 | 69.23 | qfq | 6,905,823 | 467,371,320 | 0.58% |
| 2024-11-26 | 69.00 | 70.65 | 68.01 | 68.90 | 68.83 | qfq | 5,693,701 | 394,523,801 | -0.43% |
| 2024-11-25 | 70.50 | 72.47 | 67.88 | 69.20 | 69.13 | qfq | 7,185,380 | 499,291,918 | -1.42% |
| 2024-11-22 | 72.20 | 77.20 | 70.20 | 70.20 | 70.13 | qfq | 9,817,109 | 722,547,424 | -3.68% |
| 2024-11-21 | 72.50 | 75.58 | 71.72 | 72.88 | 72.81 | qfq | 7,685,338 | 566,790,525 | -0.07% |
| 2024-11-20 | 71.30 | 74.30 | 71.10 | 72.93 | 72.86 | qfq | 7,983,389 | 579,911,020 | 0.45% |
| 2024-11-19 | 70.00 | 72.95 | 69.26 | 72.60 | 72.53 | qfq | 7,768,646 | 552,726,251 | 4.01% |
| 2024-11-18 | 70.88 | 72.70 | 67.68 | 69.80 | 69.73 | qfq | 10,815,116 | 759,116,682 | -1.69% |
| 2024-11-15 | 76.44 | 77.49 | 71.00 | 71.00 | 70.93 | qfq | 13,699,400 | 1,007,941,834 | -7.58% |
| 2024-11-14 | 79.61 | 82.00 | 76.01 | 76.82 | 76.75 | qfq | 12,557,975 | 995,743,710 | -5.43% |
| 2024-11-13 | 80.00 | 81.89 | 77.00 | 81.23 | 81.15 | qfq | 12,281,010 | 977,877,172 | 0.16% |
| 2024-11-12 | 84.63 | 86.88 | 80.00 | 81.10 | 81.02 | qfq | 22,952,650 | 1,914,698,076 | -1.28% |
| 2024-11-11 | 73.50 | 82.15 | 72.66 | 82.15 | 82.07 | qfq | 30,502,108 | 2,369,561,116 | 20.00% |
| 2024-11-08 | 68.39 | 72.50 | 67.58 | 68.46 | 68.39 | qfq | 21,014,887 | 1,464,279,437 | 2.70% |
| 2024-11-07 | 64.10 | 67.00 | 63.20 | 66.66 | 66.60 | qfq | 16,632,306 | 1,095,437,063 | 4.56% |
| 2024-11-06 | 62.49 | 64.56 | 61.74 | 63.75 | 63.69 | qfq | 14,831,659 | 940,818,389 | 2.29% |
| 2024-11-05 | 59.99 | 63.12 | 59.60 | 62.32 | 62.26 | qfq | 10,099,288 | 622,831,171 | 4.18% |
| 2024-11-04 | 58.00 | 61.50 | 57.81 | 59.82 | 59.76 | qfq | 8,340,384 | 499,919,470 | 3.26% |
| 2024-11-01 | 61.00 | 61.30 | 57.84 | 57.93 | 57.87 | qfq | 9,109,300 | 537,838,575 | -5.56% |
| 2024-10-31 | 60.21 | 62.21 | 59.49 | 61.34 | 61.28 | qfq | 10,309,800 | 632,033,433 | 1.86% |
| 2024-10-30 | 60.05 | 61.39 | 59.20 | 60.22 | 60.16 | qfq | 8,398,901 | 505,163,743 | -0.94% |
| 2024-10-29 | 63.25 | 63.80 | 60.79 | 60.79 | 60.73 | qfq | 11,612,641 | 722,547,821 | -4.03% |
| 2024-10-28 | 62.28 | 64.45 | 60.55 | 63.34 | 63.28 | qfq | 11,593,209 | 722,674,165 | 2.18% |
| 2024-10-25 | 62.41 | 63.97 | 60.00 | 61.99 | 61.93 | qfq | 16,001,576 | 984,030,023 | -0.67% |
| 2024-10-24 | 62.01 | 63.38 | 61.96 | 62.41 | 62.35 | qfq | 9,525,994 | 596,244,338 | -0.94% |
| 2024-10-23 | 64.00 | 64.85 | 62.60 | 63.00 | 62.94 | qfq | 10,427,872 | 663,987,223 | -3.37% |
| 2024-10-22 | 63.85 | 66.28 | 62.37 | 65.20 | 65.14 | qfq | 12,767,352 | 820,916,856 | 1.35% |
| 2024-10-21 | 66.00 | 67.75 | 64.22 | 64.33 | 64.27 | qfq | 17,540,422 | 1,152,521,596 | -0.69% |
| 2024-10-18 | 60.40 | 67.47 | 60.33 | 64.78 | 64.72 | qfq | 14,203,930 | 906,411,142 | 6.37% |
| 2024-10-17 | 61.76 | 63.14 | 60.80 | 60.90 | 60.84 | qfq | 8,355,418 | 515,499,400 | -0.39% |
| 2024-10-16 | 61.02 | 63.14 | 60.38 | 61.14 | 61.08 | qfq | 5,747,773 | 354,343,006 | -2.00% |
| 2024-10-15 | 62.20 | 66.67 | 61.45 | 62.39 | 62.33 | qfq | 9,717,401 | 624,606,508 | 0.06% |
| 2024-10-14 | 61.00 | 62.98 | 59.24 | 62.35 | 62.29 | qfq | 7,469,288 | 456,956,803 | 2.79% |
| 2024-10-11 | 63.97 | 64.49 | 59.00 | 60.66 | 60.60 | qfq | 9,899,997 | 609,315,539 | -5.85% |
| 2024-10-10 | 70.06 | 71.98 | 64.33 | 64.43 | 64.37 | qfq | 14,589,536 | 987,878,706 | -7.94% |
| 2024-10-09 | 71.99 | 77.17 | 67.88 | 69.99 | 69.92 | qfq | 19,818,895 | 1,437,332,824 | -9.32% |
| 2024-10-08 | 77.18 | 77.18 | 66.88 | 77.18 | 77.11 | qfq | 27,783,712 | 2,030,997,628 | 19.99% |
| 2024-09-30 | 56.66 | 64.50 | 55.60 | 64.32 | 64.26 | qfq | 11,053,446 | 664,175,226 | 18.34% |
| 2024-09-27 | 50.18 | 56.00 | 50.18 | 54.35 | 54.30 | qfq | 8,835,050 | 469,113,824 | 9.36% |
| 2024-09-26 | 47.47 | 49.70 | 47.00 | 49.70 | 49.65 | qfq | 4,568,462 | 220,419,858 | 4.70% |
| 2024-09-25 | 48.35 | 49.27 | 47.22 | 47.47 | 47.42 | qfq | 5,289,900 | 255,648,506 | -1.51% |
| 2024-09-24 | 44.39 | 48.20 | 44.39 | 48.20 | 48.15 | qfq | 6,860,670 | 319,286,317 | 8.36% |
| 2024-09-23 | 46.50 | 46.89 | 44.30 | 44.48 | 44.44 | qfq | 5,073,100 | 230,539,284 | -5.42% |
| 2024-09-20 | 46.54 | 47.39 | 45.51 | 47.03 | 46.99 | qfq | 5,824,872 | 272,425,094 | 3.07% |
| 2024-09-19 | 45.73 | 46.48 | 44.50 | 45.63 | 45.59 | qfq | 4,416,233 | 200,997,632 | 0.07% |
| 2024-09-18 | 48.60 | 48.90 | 45.05 | 45.60 | 45.56 | qfq | 5,297,450 | 243,865,842 | -6.08% |
| 2024-09-13 | 48.62 | 49.12 | 48.25 | 48.55 | 48.50 | qfq | 2,157,219 | 105,192,266 | -0.14% |
| 2024-09-12 | 50.42 | 50.61 | 48.45 | 48.62 | 48.57 | qfq | 2,658,500 | 131,508,630 | -3.13% |
| 2024-09-11 | 50.74 | 51.20 | 49.90 | 50.19 | 50.14 | qfq | 2,215,200 | 111,671,879 | -1.49% |
| 2024-09-10 | 51.00 | 51.29 | 49.86 | 50.95 | 50.90 | qfq | 2,817,632 | 142,828,297 | 0.14% |
| 2024-09-09 | 50.90 | 51.30 | 48.35 | 50.88 | 50.83 | qfq | 4,595,153 | 231,452,234 | 0.12% |
| 2024-09-06 | 54.21 | 54.99 | 50.78 | 50.82 | 50.77 | qfq | 4,600,333 | 241,460,129 | -6.25% |
| 2024-09-05 | 53.20 | 54.89 | 53.00 | 54.21 | 54.16 | qfq | 3,016,600 | 163,186,183 | 2.09% |
| 2024-09-04 | 53.00 | 53.75 | 52.90 | 53.10 | 53.05 | qfq | 1,757,574 | 93,623,948 | -0.93% |
| 2024-09-03 | 53.01 | 53.78 | 52.47 | 53.60 | 53.55 | qfq | 2,492,500 | 132,630,319 | 0.98% |
| 2024-09-02 | 55.43 | 55.87 | 53.07 | 53.08 | 53.03 | qfq | 2,787,834 | 150,530,456 | -4.29% |
| 2024-08-30 | 54.83 | 56.27 | 54.57 | 55.46 | 55.41 | qfq | 3,396,084 | 189,099,478 | 1.33% |
| 2024-08-29 | 54.40 | 55.02 | 53.92 | 54.73 | 54.68 | qfq | 2,759,332 | 150,638,661 | 0.09% |
| 2024-08-28 | 52.92 | 55.30 | 52.91 | 54.68 | 54.63 | qfq | 3,092,903 | 168,784,495 | 3.17% |
| 2024-08-27 | 53.27 | 54.27 | 52.61 | 53.00 | 52.95 | qfq | 2,418,177 | 129,003,548 | -1.49% |
| 2024-08-26 | 53.61 | 54.52 | 53.61 | 53.80 | 53.75 | qfq | 1,924,354 | 104,024,842 | 0.09% |
| 2024-08-23 | 53.30 | 54.00 | 52.51 | 53.75 | 53.70 | qfq | 2,260,324 | 120,320,379 | 0.66% |
| 2024-08-22 | 53.64 | 54.04 | 53.04 | 53.40 | 53.35 | qfq | 1,853,839 | 99,306,360 | -0.34% |
| 2024-08-21 | 53.47 | 54.65 | 53.20 | 53.58 | 53.53 | qfq | 1,772,609 | 95,600,919 | 0.19% |
| 2024-08-20 | 54.96 | 54.96 | 53.32 | 53.48 | 53.43 | qfq | 2,362,554 | 126,965,474 | -2.73% |
| 2024-08-19 | 56.01 | 56.80 | 54.38 | 54.98 | 54.93 | qfq | 3,744,400 | 206,818,050 | -2.24% |
| 2024-08-16 | 56.41 | 57.36 | 56.05 | 56.24 | 56.19 | qfq | 2,475,585 | 139,821,389 | -0.28% |
| 2024-08-15 | 56.48 | 57.18 | 55.91 | 56.40 | 56.35 | qfq | 2,671,769 | 151,000,503 | -1.05% |
| 2024-08-14 | 57.87 | 58.06 | 56.11 | 57.00 | 56.95 | qfq | 2,947,228 | 167,416,844 | -1.37% |
| 2024-08-13 | 57.47 | 57.97 | 56.61 | 57.79 | 57.74 | qfq | 2,141,400 | 122,491,170 | 0.52% |
| 2024-08-12 | 56.61 | 58.04 | 56.08 | 57.49 | 57.44 | qfq | 2,143,087 | 122,858,601 | 0.86% |
| 2024-08-09 | 57.58 | 59.19 | 56.98 | 57.00 | 56.95 | qfq | 4,050,400 | 234,929,729 | 0.00% |
| 2024-08-08 | 56.09 | 58.50 | 55.17 | 57.00 | 56.95 | qfq | 3,121,900 | 177,756,838 | 1.19% |
| 2024-08-07 | 57.39 | 57.58 | 56.33 | 56.33 | 56.28 | qfq | 2,148,045 | 122,102,187 | -1.64% |
| 2024-08-06 | 57.02 | 58.00 | 56.41 | 57.27 | 57.22 | qfq | 2,943,298 | 168,201,278 | 1.65% |
| 2024-08-05 | 59.08 | 59.94 | 55.90 | 56.34 | 56.29 | qfq | 5,705,343 | 327,593,790 | -5.64% |
| 2024-08-02 | 60.26 | 61.79 | 59.65 | 59.71 | 59.65 | qfq | 3,919,500 | 237,137,248 | -2.40% |
| 2024-08-01 | 60.00 | 62.20 | 59.16 | 61.18 | 61.12 | qfq | 6,591,002 | 401,495,485 | 2.55% |
| 2024-07-31 | 55.76 | 59.70 | 55.37 | 59.66 | 59.60 | qfq | 6,231,250 | 362,726,681 | 6.84% |
| 2024-07-30 | 55.52 | 56.76 | 54.68 | 55.84 | 55.79 | qfq | 2,883,100 | 160,730,153 | -0.05% |
| 2024-07-29 | 54.96 | 57.40 | 54.56 | 55.87 | 55.82 | qfq | 3,749,320 | 210,469,416 | 1.66% |
| 2024-07-26 | 54.68 | 56.49 | 53.94 | 54.96 | 54.91 | qfq | 3,506,457 | 192,463,729 | 0.53% |
| 2024-07-25 | 55.07 | 55.88 | 53.80 | 54.67 | 54.62 | qfq | 5,223,572 | 285,282,790 | -0.73% |
| 2024-07-24 | 58.23 | 59.40 | 55.01 | 55.07 | 55.02 | qfq | 5,330,700 | 302,317,427 | -6.18% |
| 2024-07-23 | 61.06 | 61.29 | 58.62 | 58.70 | 58.64 | qfq | 5,003,092 | 298,894,269 | -4.19% |
| 2024-07-22 | 61.81 | 62.10 | 60.80 | 61.27 | 61.21 | qfq | 4,292,540 | 263,728,306 | -0.70% |
| 2024-07-19 | 61.94 | 62.85 | 61.08 | 61.70 | 61.64 | qfq | 5,277,903 | 327,557,962 | -0.24% |
| 2024-07-18 | 60.15 | 62.88 | 59.15 | 61.85 | 61.79 | qfq | 6,049,880 | 369,233,135 | 1.51% |
| 2024-07-17 | 61.01 | 62.55 | 60.60 | 60.93 | 60.87 | qfq | 5,095,720 | 313,565,451 | -0.54% |
| 2024-07-16 | 60.25 | 61.64 | 59.50 | 61.26 | 61.20 | qfq | 5,347,600 | 324,772,591 | 1.83% |
| 2024-07-15 | 60.50 | 61.79 | 58.66 | 60.16 | 60.10 | qfq | 7,571,478 | 455,200,855 | -2.18% |
| 2024-07-12 | 56.92 | 61.80 | 56.61 | 61.50 | 61.44 | qfq | 10,153,345 | 607,445,701 | 6.98% |
| 2024-07-11 | 56.42 | 57.57 | 54.44 | 57.49 | 57.44 | qfq | 6,746,219 | 377,042,529 | 3.81% |
| 2024-07-10 | 55.34 | 56.99 | 54.88 | 55.38 | 55.33 | qfq | 4,715,091 | 263,450,612 | 0.24% |
| 2024-07-09 | 53.00 | 55.66 | 52.50 | 55.25 | 55.20 | qfq | 4,820,100 | 261,993,008 | 3.83% |
| 2024-07-08 | 53.78 | 55.06 | 52.81 | 53.21 | 53.16 | qfq | 3,754,954 | 202,804,031 | -1.86% |
| 2024-07-05 | 52.49 | 54.68 | 51.55 | 54.22 | 54.17 | qfq | 5,313,254 | 286,180,125 | 3.32% |
| 2024-07-04 | 52.91 | 53.18 | 52.01 | 52.48 | 52.43 | qfq | 3,107,917 | 162,970,262 | -0.42% |
| 2024-07-03 | 53.96 | 54.16 | 52.40 | 52.70 | 52.65 | qfq | 3,873,877 | 205,701,076 | -2.95% |
| 2024-07-02 | 55.13 | 55.65 | 54.00 | 54.30 | 54.25 | qfq | 3,102,400 | 169,774,375 | -2.71% |
| 2024-07-01 | 56.50 | 56.66 | 52.88 | 55.81 | 55.76 | qfq | 7,161,932 | 389,997,810 | -1.24% |
| 2024-06-28 | 57.33 | 57.72 | 55.33 | 56.51 | 56.46 | qfq | 7,030,900 | 396,758,297 | -1.88% |
| 2024-06-27 | 60.07 | 60.19 | 57.33 | 57.59 | 57.54 | qfq | 5,049,885 | 295,311,476 | -4.72% |
| 2024-06-26 | 57.60 | 60.98 | 57.57 | 60.44 | 60.38 | qfq | 6,567,178 | 390,323,829 | 5.00% |
| 2024-06-25 | 57.50 | 58.00 | 55.28 | 57.56 | 57.51 | qfq | 6,562,284 | 373,205,685 | 0.16% |
| 2024-06-24 | 58.80 | 60.98 | 57.18 | 57.47 | 57.42 | qfq | 5,130,350 | 301,565,135 | -3.43% |
| 2024-06-21 | 59.75 | 60.14 | 58.58 | 59.51 | 59.45 | qfq | 4,123,650 | 245,071,796 | -0.98% |
| 2024-06-20 | 60.00 | 61.37 | 59.61 | 60.10 | 60.04 | qfq | 7,240,900 | 438,212,104 | -0.45% |
| 2024-06-19 | 63.63 | 63.89 | 59.07 | 60.37 | 60.31 | qfq | 10,815,464 | 655,867,703 | -4.87% |
| 2024-06-18 | 63.00 | 63.93 | 62.31 | 63.46 | 63.40 | qfq | 6,778,230 | 427,333,427 | 0.65% |
| 2024-06-17 | 58.13 | 64.08 | 57.85 | 63.05 | 62.99 | qfq | 13,526,562 | 835,236,142 | 6.31% |
| 2024-06-14 | 60.20 | 61.09 | 58.51 | 59.31 | 59.25 | qfq | 9,678,056 | 576,442,594 | -1.66% |
| 2024-06-13 | 60.50 | 61.67 | 59.80 | 60.31 | 60.25 | qfq | 7,462,413 | 454,056,740 | 0.20% |
| 2024-06-12 | 61.25 | 62.15 | 59.70 | 60.19 | 60.13 | qfq | 5,452,600 | 331,222,863 | -2.00% |
| 2024-06-11 | 57.82 | 62.05 | 57.82 | 61.42 | 61.36 | qfq | 7,840,062 | 472,782,425 | 6.23% |
| 2024-06-07 | 58.50 | 60.13 | 56.68 | 57.82 | 57.77 | qfq | 5,015,400 | 291,392,316 | -0.99% |
| 2024-06-06 | 59.30 | 61.65 | 57.80 | 58.40 | 58.34 | qfq | 6,222,138 | 371,045,000 | -0.82% |
| 2024-06-05 | 60.45 | 62.72 | 58.40 | 58.88 | 58.82 | qfq | 5,880,759 | 353,189,154 | -3.16% |
| 2024-06-04 | 60.84 | 60.97 | 59.60 | 60.80 | 60.74 | qfq | 3,072,264 | 185,658,788 | -0.82% |
| 2024-06-03 | 61.80 | 62.78 | 60.40 | 61.30 | 61.24 | qfq | 3,452,033 | 212,554,828 | -0.23% |
| 2024-05-31 | 61.76 | 62.50 | 61.00 | 61.44 | 61.38 | qfq | 2,636,600 | 162,643,501 | -0.82% |
| 2024-05-30 | 60.10 | 62.77 | 59.34 | 61.95 | 61.89 | qfq | 3,692,700 | 227,530,854 | 2.19% |
| 2024-05-29 | 60.80 | 61.70 | 59.92 | 60.62 | 60.56 | qfq | 2,646,600 | 160,345,101 | -0.38% |
| 2024-05-28 | 60.87 | 63.56 | 60.13 | 60.85 | 60.79 | qfq | 4,744,395 | 293,526,029 | -0.03% |
| 2024-05-27 | 58.44 | 61.10 | 56.18 | 60.87 | 60.81 | qfq | 4,192,700 | 247,342,051 | 5.55% |
| 2024-05-24 | 60.03 | 60.16 | 57.62 | 57.67 | 57.62 | qfq | 2,128,682 | 124,716,700 | -3.90% |
| 2024-05-23 | 61.52 | 61.80 | 59.75 | 60.01 | 59.76 | qfq | 2,409,940 | 145,451,670 | -2.49% |
| 2024-05-22 | 61.88 | 61.88 | 59.63 | 61.54 | 61.28 | qfq | 3,650,550 | 221,732,664 | 0.24% |
| 2024-05-21 | 59.25 | 61.60 | 59.05 | 61.39 | 61.13 | qfq | 4,002,905 | 243,320,985 | 2.81% |
| 2024-05-20 | 59.10 | 60.00 | 58.07 | 59.71 | 59.46 | qfq | 2,821,753 | 167,486,465 | 0.91% |
| 2024-05-17 | 56.06 | 59.31 | 55.32 | 59.17 | 58.92 | qfq | 3,999,475 | 231,427,399 | 5.12% |
| 2024-05-16 | 57.23 | 57.58 | 55.90 | 56.29 | 56.05 | qfq | 2,127,505 | 120,847,673 | -1.42% |
| 2024-05-15 | 55.84 | 57.99 | 55.21 | 57.10 | 56.86 | qfq | 3,326,868 | 189,337,935 | 2.06% |
| 2024-05-14 | 56.68 | 57.70 | 55.85 | 55.95 | 55.71 | qfq | 2,688,763 | 151,607,698 | -0.87% |
| 2024-05-13 | 58.00 | 58.48 | 56.13 | 56.44 | 56.20 | qfq | 4,262,946 | 242,600,611 | -3.36% |
| 2024-05-10 | 62.11 | 62.45 | 58.30 | 58.40 | 58.15 | qfq | 4,245,570 | 250,833,168 | -5.19% |
| 2024-05-09 | 59.98 | 61.96 | 59.62 | 61.60 | 61.34 | qfq | 3,330,850 | 202,777,455 | 2.72% |
| 2024-05-08 | 61.35 | 61.38 | 59.80 | 59.97 | 59.72 | qfq | 2,697,000 | 162,655,314 | -2.25% |
| 2024-05-07 | 62.67 | 63.22 | 60.84 | 61.35 | 61.09 | qfq | 2,459,250 | 152,528,186 | -2.34% |
| 2024-05-06 | 63.12 | 63.86 | 61.90 | 62.82 | 62.55 | qfq | 2,609,500 | 163,549,353 | 0.82% |
| 2024-04-30 | 62.16 | 63.22 | 61.80 | 62.31 | 62.05 | qfq | 2,744,930 | 170,964,365 | -0.46% |
| 2024-04-29 | 61.33 | 63.08 | 60.76 | 62.60 | 62.34 | qfq | 3,744,569 | 232,718,819 | 2.02% |
| 2024-04-26 | 60.51 | 61.60 | 59.73 | 61.36 | 61.10 | qfq | 3,825,720 | 232,814,488 | 2.20% |
| 2024-04-25 | 59.83 | 61.20 | 59.30 | 60.04 | 59.79 | qfq | 2,266,713 | 136,392,079 | -0.65% |
| 2024-04-24 | 60.01 | 60.88 | 59.20 | 60.43 | 60.17 | qfq | 3,094,584 | 186,141,974 | 0.72% |
| 2024-04-23 | 55.99 | 60.75 | 55.80 | 60.00 | 59.75 | qfq | 6,180,733 | 366,172,170 | 5.65% |
| 2024-04-22 | 56.11 | 57.18 | 55.20 | 56.79 | 56.55 | qfq | 3,752,215 | 210,933,909 | -0.37% |
| 2024-04-19 | 58.58 | 58.79 | 56.87 | 57.00 | 56.76 | qfq | 2,913,805 | 167,822,574 | -3.39% |
| 2024-04-18 | 58.95 | 60.49 | 57.58 | 59.00 | 58.75 | qfq | 2,869,412 | 169,928,241 | -0.51% |
| 2024-04-17 | 57.20 | 59.48 | 56.36 | 59.30 | 59.05 | qfq | 3,955,777 | 231,252,315 | 5.33% |
| 2024-04-16 | 59.53 | 60.33 | 56.00 | 56.30 | 56.06 | qfq | 4,265,800 | 246,833,671 | -6.37% |
| 2024-04-15 | 58.62 | 62.38 | 58.62 | 60.13 | 59.88 | qfq | 5,271,060 | 320,464,155 | 2.58% |
| 2024-04-12 | 59.99 | 60.60 | 58.37 | 58.62 | 58.37 | qfq | 3,106,534 | 184,070,556 | -2.67% |
| 2024-04-11 | 59.50 | 61.66 | 59.19 | 60.23 | 59.98 | qfq | 3,771,455 | 228,945,933 | 0.40% |
| 2024-04-10 | 63.08 | 63.18 | 59.50 | 59.99 | 59.74 | qfq | 4,544,088 | 274,499,230 | -4.84% |
| 2024-04-09 | 64.00 | 64.80 | 62.00 | 63.04 | 62.77 | qfq | 4,685,215 | 293,895,673 | -1.41% |
| 2024-04-08 | 65.13 | 67.41 | 63.91 | 63.94 | 63.67 | qfq | 4,662,858 | 305,447,431 | -3.09% |
| 2024-04-03 | 67.60 | 68.95 | 65.47 | 65.98 | 65.70 | qfq | 5,263,783 | 350,605,570 | -2.40% |
| 2024-04-02 | 69.81 | 69.87 | 66.70 | 67.60 | 67.31 | qfq | 5,655,898 | 383,095,284 | -2.85% |
| 2024-04-01 | 72.78 | 73.88 | 68.90 | 69.58 | 69.29 | qfq | 7,908,442 | 555,579,359 | -4.62% |
| 2024-03-29 | 72.85 | 74.00 | 69.00 | 72.95 | 72.64 | qfq | 5,337,795 | 384,468,915 | 0.12% |
| 2024-03-28 | 73.80 | 74.71 | 71.50 | 72.86 | 72.55 | qfq | 5,308,452 | 387,702,652 | -1.23% |
| 2024-03-27 | 75.00 | 76.45 | 72.46 | 73.77 | 73.46 | qfq | 8,362,840 | 622,534,734 | -2.69% |
| 2024-03-26 | 74.00 | 77.99 | 71.72 | 75.81 | 75.49 | qfq | 12,190,908 | 918,315,626 | 5.00% |
| 2024-03-25 | 73.90 | 75.45 | 71.63 | 72.20 | 71.90 | qfq | 6,442,844 | 473,437,000 | -3.11% |
| 2024-03-22 | 72.29 | 75.97 | 72.27 | 74.52 | 74.21 | qfq | 6,243,521 | 464,666,240 | 1.80% |
| 2024-03-21 | 73.99 | 75.00 | 71.72 | 73.20 | 72.89 | qfq | 4,398,200 | 321,153,392 | -0.14% |
| 2024-03-20 | 70.89 | 73.66 | 70.13 | 73.30 | 72.99 | qfq | 6,877,588 | 499,019,618 | 3.39% |
| 2024-03-19 | 71.19 | 72.48 | 69.68 | 70.90 | 70.60 | qfq | 4,470,047 | 317,043,855 | -0.41% |
| 2024-03-18 | 68.61 | 71.39 | 67.31 | 71.19 | 70.89 | qfq | 6,083,212 | 424,771,039 | 3.85% |
| 2024-03-15 | 65.79 | 69.55 | 65.50 | 68.55 | 68.26 | qfq | 6,254,315 | 423,832,196 | 4.18% |
| 2024-03-14 | 67.93 | 67.93 | 65.57 | 65.80 | 65.52 | qfq | 4,745,182 | 314,545,649 | -3.28% |
| 2024-03-13 | 69.87 | 70.50 | 67.41 | 68.03 | 67.74 | qfq | 5,089,165 | 349,566,126 | -2.62% |
| 2024-03-12 | 71.51 | 71.67 | 69.17 | 69.86 | 69.56 | qfq | 3,233,962 | 226,668,567 | -0.91% |
| 2024-03-11 | 69.60 | 70.80 | 68.79 | 70.50 | 70.20 | qfq | 3,858,206 | 268,566,755 | -0.52% |
| 2024-03-08 | 69.57 | 71.50 | 69.10 | 70.87 | 70.57 | qfq | 4,362,378 | 306,480,012 | 1.84% |
| 2024-03-07 | 72.39 | 75.41 | 69.30 | 69.59 | 69.30 | qfq | 5,353,739 | 384,005,425 | -2.71% |
| 2024-03-06 | 70.01 | 72.80 | 68.06 | 71.53 | 71.23 | qfq | 6,419,302 | 451,030,946 | 0.15% |
| 2024-03-05 | 72.50 | 74.57 | 70.66 | 71.42 | 71.12 | qfq | 7,551,335 | 543,132,693 | -3.55% |
| 2024-03-04 | 68.48 | 76.98 | 68.00 | 74.05 | 73.74 | qfq | 12,850,601 | 930,524,613 | 6.35% |
| 2024-03-01 | 63.65 | 70.07 | 63.20 | 69.63 | 69.34 | qfq | 12,030,049 | 799,354,304 | 8.47% |
| 2024-02-29 | 59.00 | 64.88 | 59.00 | 64.19 | 63.92 | qfq | 5,988,232 | 378,882,775 | 7.70% |
| 2024-02-28 | 65.00 | 65.00 | 59.50 | 59.60 | 59.35 | qfq | 5,298,703 | 328,914,813 | -6.90% |
| 2024-02-27 | 60.02 | 64.20 | 59.08 | 64.02 | 63.75 | qfq | 5,400,513 | 336,167,429 | 7.07% |
| 2024-02-26 | 58.41 | 61.48 | 57.51 | 59.79 | 59.54 | qfq | 4,926,807 | 292,333,239 | 3.21% |
| 2024-02-23 | 58.90 | 58.96 | 55.63 | 57.93 | 57.69 | qfq | 4,887,309 | 277,653,546 | -0.05% |
| 2024-02-22 | 55.90 | 58.26 | 55.90 | 57.96 | 57.72 | qfq | 3,468,144 | 198,789,842 | 3.63% |
| 2024-02-21 | 56.56 | 58.14 | 55.53 | 55.93 | 55.69 | qfq | 4,102,889 | 232,691,383 | -0.97% |
| 2024-02-20 | 55.52 | 57.36 | 55.52 | 56.48 | 56.24 | qfq | 3,126,966 | 175,903,330 | 0.21% |
| 2024-02-19 | 57.02 | 59.03 | 54.88 | 56.36 | 56.12 | qfq | 6,026,047 | 339,060,825 | -1.16% |
| 2024-02-08 | 54.45 | 59.58 | 54.33 | 57.02 | 56.78 | qfq | 5,929,250 | 343,035,894 | 5.01% |
| 2024-02-07 | 50.99 | 56.18 | 50.83 | 54.30 | 54.07 | qfq | 6,684,705 | 362,916,580 | 6.47% |
| 2024-02-06 | 47.58 | 51.12 | 46.38 | 51.00 | 50.78 | qfq | 6,781,988 | 337,405,552 | 6.43% |
| 2024-02-05 | 49.90 | 50.44 | 46.11 | 47.92 | 47.72 | qfq | 7,993,913 | 385,374,663 | -4.98% |
| 2024-02-02 | 52.75 | 53.38 | 48.40 | 50.43 | 50.22 | qfq | 4,006,723 | 205,573,894 | -4.40% |
| 2024-02-01 | 54.02 | 54.15 | 51.91 | 52.75 | 52.53 | qfq | 3,739,634 | 197,613,945 | -1.07% |
| 2024-01-31 | 55.91 | 56.39 | 53.10 | 53.32 | 53.09 | qfq | 3,101,687 | 169,190,270 | -5.04% |
| 2024-01-30 | 57.53 | 58.25 | 56.00 | 56.15 | 55.91 | qfq | 3,068,750 | 174,642,812 | -2.80% |
| 2024-01-29 | 59.81 | 60.85 | 57.18 | 57.77 | 57.53 | qfq | 3,542,012 | 207,010,058 | -2.84% |
| 2024-01-26 | 63.17 | 63.88 | 59.30 | 59.46 | 59.21 | qfq | 4,556,326 | 276,392,227 | -6.36% |
| 2024-01-25 | 60.69 | 64.23 | 59.84 | 63.50 | 63.23 | qfq | 4,405,235 | 275,137,835 | 5.60% |
| 2024-01-24 | 61.61 | 62.28 | 58.06 | 60.13 | 59.88 | qfq | 4,431,296 | 263,626,532 | -2.69% |
| 2024-01-23 | 61.21 | 62.46 | 59.80 | 61.79 | 61.53 | qfq | 3,837,840 | 235,120,417 | -0.66% |
| 2024-01-22 | 65.53 | 65.60 | 61.51 | 62.20 | 61.94 | qfq | 2,888,544 | 185,240,638 | -3.88% |
| 2024-01-19 | 66.60 | 67.18 | 64.68 | 64.71 | 64.44 | qfq | 2,113,738 | 138,862,400 | -1.13% |
| 2024-01-18 | 65.14 | 65.95 | 63.59 | 65.45 | 65.17 | qfq | 3,139,878 | 202,660,355 | -0.77% |
| 2024-01-17 | 68.30 | 68.50 | 65.96 | 65.96 | 65.68 | qfq | 2,388,860 | 159,666,468 | -3.64% |
| 2024-01-16 | 69.90 | 70.50 | 67.40 | 68.45 | 68.16 | qfq | 2,933,200 | 200,591,034 | -1.52% |
| 2024-01-15 | 68.01 | 71.31 | 67.67 | 69.51 | 69.22 | qfq | 3,301,643 | 230,921,034 | 1.62% |
| 2024-01-12 | 67.27 | 70.35 | 67.04 | 68.40 | 68.11 | qfq | 4,653,552 | 321,305,346 | 1.21% |
| 2024-01-11 | 68.12 | 69.66 | 66.83 | 67.58 | 67.29 | qfq | 5,078,498 | 345,289,103 | -1.20% |
| 2024-01-10 | 69.80 | 70.00 | 67.70 | 68.40 | 68.11 | qfq | 3,707,234 | 255,069,348 | -3.38% |
| 2024-01-09 | 71.33 | 72.50 | 67.65 | 70.79 | 70.49 | qfq | 4,970,531 | 346,988,241 | 1.13% |
| 2024-01-08 | 77.28 | 77.50 | 69.57 | 70.00 | 69.70 | qfq | 6,440,118 | 462,155,573 | -9.42% |
| 2024-01-05 | 80.06 | 80.49 | 76.55 | 77.28 | 76.95 | qfq | 2,782,683 | 218,854,068 | -3.02% |
| 2024-01-04 | 82.50 | 82.50 | 79.00 | 79.69 | 79.35 | qfq | 3,838,436 | 307,095,067 | -3.52% |
| 2024-01-03 | 84.64 | 84.80 | 81.70 | 82.60 | 82.25 | qfq | 3,696,892 | 306,448,224 | -3.28% |
| 2024-01-02 | 87.23 | 87.44 | 85.09 | 85.40 | 85.04 | qfq | 3,347,430 | 287,772,029 | -2.53% |
| 2023-12-29 | 83.69 | 88.97 | 83.33 | 87.62 | 87.25 | qfq | 4,586,537 | 398,841,536 | 5.16% |
| 2023-12-28 | 83.14 | 84.50 | 82.40 | 83.32 | 82.97 | qfq | 2,118,845 | 176,593,284 | -0.28% |
| 2023-12-27 | 81.00 | 86.42 | 80.25 | 83.55 | 83.20 | qfq | 3,707,399 | 311,397,316 | 3.15% |
| 2023-12-26 | 82.49 | 82.49 | 80.00 | 81.00 | 80.66 | qfq | 1,878,663 | 151,427,042 | -1.71% |
| 2023-12-25 | 82.45 | 82.97 | 81.67 | 82.41 | 82.06 | qfq | 919,158 | 75,514,554 | 0.29% |
| 2023-12-22 | 83.67 | 84.43 | 81.50 | 82.17 | 81.82 | qfq | 1,227,514 | 101,023,718 | -1.96% |
| 2023-12-21 | 84.29 | 84.55 | 82.60 | 83.81 | 83.46 | qfq | 1,366,057 | 113,921,531 | -0.57% |
| 2023-12-20 | 86.00 | 86.30 | 83.70 | 84.29 | 83.93 | qfq | 1,291,344 | 109,881,443 | -1.42% |
| 2023-12-19 | 83.50 | 86.35 | 83.22 | 85.50 | 85.14 | qfq | 1,646,600 | 139,786,275 | 2.52% |
| 2023-12-18 | 85.88 | 86.70 | 83.20 | 83.40 | 83.05 | qfq | 2,010,530 | 169,461,295 | -3.70% |
| 2023-12-15 | 86.97 | 87.61 | 84.80 | 86.60 | 86.23 | qfq | 1,665,833 | 143,394,797 | -0.18% |
| 2023-12-14 | 89.61 | 90.50 | 86.23 | 86.76 | 86.39 | qfq | 1,939,021 | 170,103,624 | -3.60% |
| 2023-12-13 | 90.74 | 91.00 | 89.58 | 90.00 | 89.62 | qfq | 1,011,319 | 91,177,411 | -0.86% |
| 2023-12-12 | 92.02 | 92.02 | 89.50 | 90.78 | 90.40 | qfq | 2,108,600 | 191,406,171 | -1.86% |
| 2023-12-11 | 88.00 | 92.50 | 87.28 | 92.50 | 92.11 | qfq | 3,197,662 | 290,169,567 | 4.59% |
| 2023-12-08 | 88.80 | 92.49 | 87.65 | 88.44 | 88.07 | qfq | 6,317,852 | 569,422,200 | 0.91% |
| 2023-12-07 | 86.10 | 88.06 | 84.62 | 87.64 | 87.27 | qfq | 3,425,748 | 296,155,095 | 1.79% |
| 2023-12-06 | 81.67 | 87.20 | 81.67 | 86.10 | 85.74 | qfq | 3,641,248 | 309,311,830 | 4.80% |
| 2023-12-05 | 82.02 | 83.25 | 80.66 | 82.16 | 81.81 | qfq | 1,690,985 | 138,705,195 | 0.35% |
| 2023-12-04 | 83.69 | 84.48 | 81.84 | 81.87 | 81.52 | qfq | 1,836,592 | 152,660,408 | -2.17% |
| 2023-12-01 | 83.00 | 84.00 | 80.96 | 83.69 | 83.34 | qfq | 2,049,940 | 169,261,411 | 0.70% |
| 2023-11-30 | 84.17 | 84.20 | 82.01 | 83.11 | 82.76 | qfq | 1,397,610 | 115,936,786 | -0.65% |
| 2023-11-29 | 84.98 | 87.70 | 83.10 | 83.65 | 83.30 | qfq | 4,101,062 | 349,872,322 | 0.52% |
| 2023-11-28 | 84.80 | 84.80 | 82.10 | 83.22 | 82.87 | qfq | 2,442,142 | 202,597,793 | -1.96% |
| 2023-11-27 | 79.80 | 84.89 | 79.80 | 84.88 | 84.52 | qfq | 4,861,686 | 404,978,944 | 5.40% |
| 2023-11-24 | 80.21 | 82.45 | 79.53 | 80.53 | 80.19 | qfq | 2,401,920 | 194,504,035 | 0.40% |
| 2023-11-23 | 79.16 | 80.70 | 78.60 | 80.21 | 79.87 | qfq | 1,628,188 | 129,720,674 | 1.33% |
| 2023-11-22 | 80.63 | 81.16 | 79.11 | 79.16 | 78.83 | qfq | 1,831,800 | 146,262,964 | -2.15% |
| 2023-11-21 | 82.37 | 82.75 | 80.58 | 80.90 | 80.56 | qfq | 2,656,556 | 215,906,832 | -1.18% |
| 2023-11-20 | 82.78 | 83.15 | 80.00 | 81.87 | 81.52 | qfq | 2,190,882 | 179,358,030 | -0.13% |
| 2023-11-17 | 81.30 | 82.30 | 80.66 | 81.98 | 81.63 | qfq | 1,627,702 | 132,567,994 | 1.22% |
| 2023-11-16 | 83.03 | 83.04 | 80.88 | 80.99 | 80.65 | qfq | 1,907,458 | 155,414,267 | -2.50% |
| 2023-11-15 | 86.00 | 86.39 | 82.58 | 83.07 | 82.72 | qfq | 4,254,883 | 355,724,707 | -3.51% |
| 2023-11-14 | 84.08 | 87.55 | 83.66 | 86.09 | 85.73 | qfq | 2,913,093 | 250,925,330 | 2.40% |
| 2023-11-13 | 84.90 | 86.00 | 83.30 | 84.07 | 83.71 | qfq | 3,438,205 | 290,011,037 | -1.61% |
| 2023-11-10 | 87.10 | 89.50 | 85.18 | 85.45 | 85.09 | qfq | 3,280,199 | 284,889,660 | -0.66% |
| 2023-11-09 | 88.20 | 89.17 | 85.59 | 86.02 | 85.66 | qfq | 2,825,911 | 246,723,223 | -2.24% |
| 2023-11-08 | 83.48 | 88.88 | 83.00 | 87.99 | 87.62 | qfq | 5,770,380 | 500,540,660 | 5.25% |
| 2023-11-07 | 82.50 | 83.89 | 81.27 | 83.60 | 83.25 | qfq | 2,857,089 | 236,318,820 | 0.29% |
| 2023-11-06 | 82.43 | 84.20 | 77.60 | 83.36 | 83.01 | qfq | 6,056,802 | 490,828,629 | 1.42% |
| 2023-11-03 | 80.75 | 83.46 | 79.88 | 82.19 | 81.84 | qfq | 2,391,281 | 195,909,800 | 1.53% |
| 2023-11-02 | 83.09 | 83.09 | 80.73 | 80.95 | 80.61 | qfq | 2,651,987 | 216,298,279 | -2.76% |
| 2023-11-01 | 85.83 | 87.69 | 82.53 | 83.25 | 82.90 | qfq | 2,162,393 | 182,336,847 | -3.21% |
| 2023-10-31 | 87.77 | 89.90 | 84.70 | 86.01 | 85.65 | qfq | 2,068,090 | 178,735,241 | -1.82% |
| 2023-10-30 | 85.38 | 88.19 | 85.00 | 87.60 | 87.23 | qfq | 2,819,985 | 243,806,386 | 1.18% |
| 2023-10-27 | 84.00 | 88.70 | 82.24 | 86.58 | 86.21 | qfq | 2,525,996 | 216,526,669 | 3.07% |
| 2023-10-26 | 83.58 | 85.40 | 81.26 | 84.00 | 83.65 | qfq | 4,207,248 | 348,895,710 | -1.41% |
| 2023-10-25 | 88.19 | 89.30 | 79.00 | 85.20 | 84.84 | qfq | 8,342,023 | 688,900,073 | -4.28% |
| 2023-10-24 | 85.22 | 91.97 | 85.02 | 89.01 | 88.63 | qfq | 4,097,504 | 362,160,274 | 4.50% |
| 2023-10-23 | 87.50 | 89.35 | 84.80 | 85.18 | 84.82 | qfq | 2,180,400 | 188,793,675 | -2.63% |
| 2023-10-20 | 88.01 | 89.92 | 87.00 | 87.48 | 87.11 | qfq | 2,071,522 | 182,315,900 | -1.70% |
| 2023-10-19 | 89.88 | 94.00 | 88.98 | 88.99 | 88.61 | qfq | 3,086,031 | 282,372,441 | -1.89% |
| 2023-10-18 | 90.15 | 93.00 | 90.01 | 90.70 | 90.32 | qfq | 3,292,588 | 301,952,899 | 0.62% |
| 2023-10-17 | 90.98 | 91.53 | 87.68 | 90.14 | 89.76 | qfq | 1,971,939 | 176,817,631 | 0.17% |
| 2023-10-16 | 90.59 | 91.56 | 87.00 | 89.99 | 89.61 | qfq | 2,616,713 | 234,165,856 | -0.64% |
| 2023-10-13 | 93.68 | 94.13 | 89.70 | 90.57 | 90.19 | qfq | 2,582,476 | 235,257,813 | -3.13% |
| 2023-10-12 | 88.97 | 95.96 | 87.55 | 93.50 | 93.11 | qfq | 4,742,600 | 434,960,842 | 4.94% |
| 2023-10-11 | 88.48 | 89.95 | 87.70 | 89.10 | 88.72 | qfq | 2,387,924 | 212,105,339 | 0.68% |
| 2023-10-10 | 87.11 | 91.90 | 86.89 | 88.50 | 88.13 | qfq | 4,145,431 | 371,865,748 | 0.83% |
| 2023-10-09 | 88.35 | 88.50 | 86.20 | 87.77 | 87.40 | qfq | 3,911,323 | 342,358,794 | -3.16% |
| 2023-09-28 | 83.10 | 93.00 | 83.00 | 90.63 | 90.25 | qfq | 6,852,638 | 604,906,153 | 9.19% |
| 2023-09-27 | 83.19 | 84.50 | 82.05 | 83.00 | 82.65 | qfq | 1,758,050 | 146,331,111 | -0.18% |
| 2023-09-26 | 83.34 | 83.94 | 81.60 | 83.15 | 82.80 | qfq | 1,758,864 | 145,890,595 | -0.02% |
| 2023-09-25 | 84.50 | 84.67 | 82.12 | 83.17 | 82.82 | qfq | 3,544,389 | 294,878,128 | 0.20% |
| 2023-09-22 | 79.10 | 83.30 | 78.79 | 83.00 | 82.65 | qfq | 4,100,001 | 335,730,926 | 4.93% |
| 2023-09-21 | 80.03 | 80.76 | 78.44 | 79.10 | 78.77 | qfq | 2,248,295 | 178,078,285 | -1.15% |
| 2023-09-20 | 81.45 | 82.03 | 79.70 | 80.02 | 79.68 | qfq | 2,946,167 | 237,272,519 | -1.42% |
| 2023-09-19 | 85.09 | 85.09 | 79.65 | 81.17 | 80.83 | qfq | 4,665,449 | 378,476,313 | -3.66% |
| 2023-09-18 | 86.84 | 86.84 | 83.33 | 84.25 | 83.89 | qfq | 3,510,452 | 296,421,061 | -2.62% |
| 2023-09-15 | 88.75 | 89.90 | 85.60 | 86.52 | 86.15 | qfq | 3,676,024 | 320,409,498 | -2.79% |
| 2023-09-14 | 90.66 | 92.00 | 88.80 | 89.00 | 88.62 | qfq | 2,012,013 | 181,353,640 | -2.82% |
| 2023-09-13 | 92.28 | 92.89 | 89.20 | 91.58 | 91.19 | qfq | 2,712,331 | 246,407,891 | -0.78% |
| 2023-09-12 | 92.12 | 93.92 | 91.70 | 92.30 | 91.91 | qfq | 1,953,115 | 180,780,706 | -0.32% |
| 2023-09-11 | 93.00 | 93.76 | 91.70 | 92.60 | 92.21 | qfq | 1,980,129 | 183,587,774 | -0.54% |
| 2023-09-08 | 94.78 | 97.68 | 92.76 | 93.10 | 92.71 | qfq | 2,951,066 | 279,357,639 | -1.88% |
| 2023-09-07 | 97.81 | 97.90 | 94.50 | 94.88 | 94.48 | qfq | 3,134,742 | 299,853,799 | -4.14% |
| 2023-09-06 | 93.00 | 99.00 | 92.03 | 98.98 | 98.56 | qfq | 5,697,067 | 548,778,438 | 7.02% |
| 2023-09-05 | 91.39 | 94.22 | 90.68 | 92.49 | 92.10 | qfq | 3,373,860 | 312,982,382 | 1.84% |
| 2023-09-04 | 92.01 | 92.97 | 88.60 | 90.82 | 90.44 | qfq | 3,665,080 | 330,338,280 | -1.28% |
| 2023-09-01 | 93.00 | 98.56 | 90.82 | 92.00 | 91.61 | qfq | 6,706,582 | 636,598,379 | 1.46% |
| 2023-08-31 | 85.60 | 91.60 | 84.73 | 90.68 | 90.30 | qfq | 4,567,438 | 408,256,106 | 5.20% |
| 2023-08-30 | 84.50 | 88.30 | 84.43 | 86.20 | 85.84 | qfq | 4,214,294 | 363,550,072 | 3.53% |
| 2023-08-29 | 79.50 | 83.75 | 76.44 | 83.26 | 82.91 | qfq | 5,194,793 | 421,078,925 | 4.80% |
| 2023-08-28 | 87.50 | 89.02 | 78.22 | 79.45 | 79.11 | qfq | 5,925,879 | 477,619,222 | -3.71% |
| 2023-08-25 | 83.61 | 84.87 | 82.08 | 82.51 | 82.16 | qfq | 2,640,800 | 219,421,017 | -2.46% |
| 2023-08-24 | 83.00 | 86.77 | 81.52 | 84.59 | 84.23 | qfq | 2,674,100 | 225,449,852 | 2.35% |
| 2023-08-23 | 85.82 | 86.12 | 82.30 | 82.65 | 82.30 | qfq | 2,203,582 | 183,958,309 | -4.12% |
| 2023-08-22 | 86.03 | 86.96 | 83.44 | 86.20 | 85.84 | qfq | 2,045,950 | 174,293,701 | 0.40% |
| 2023-08-21 | 84.80 | 87.86 | 84.70 | 85.86 | 85.50 | qfq | 2,495,605 | 216,268,267 | 1.27% |
| 2023-08-18 | 87.94 | 88.60 | 84.55 | 84.78 | 84.42 | qfq | 2,417,551 | 207,429,045 | -3.71% |
| 2023-08-17 | 86.95 | 88.71 | 85.00 | 88.05 | 87.68 | qfq | 2,787,969 | 242,074,021 | 1.03% |
| 2023-08-16 | 87.61 | 88.46 | 86.00 | 87.15 | 86.78 | qfq | 1,929,555 | 168,664,338 | -0.91% |
| 2023-08-15 | 91.01 | 91.72 | 86.44 | 87.95 | 87.58 | qfq | 2,414,766 | 212,825,619 | -3.56% |
| 2023-08-14 | 90.00 | 91.65 | 84.50 | 91.20 | 90.81 | qfq | 5,223,593 | 463,022,809 | 0.92% |
| 2023-08-11 | 93.38 | 93.38 | 89.90 | 90.37 | 89.99 | qfq | 2,312,847 | 210,229,499 | -2.72% |
| 2023-08-10 | 92.35 | 93.88 | 91.00 | 92.90 | 92.51 | qfq | 2,148,141 | 198,800,280 | 0.66% |
| 2023-08-09 | 95.20 | 95.50 | 91.25 | 92.29 | 91.90 | qfq | 2,768,178 | 256,694,888 | -2.67% |
| 2023-08-08 | 94.55 | 96.60 | 94.30 | 94.82 | 94.42 | qfq | 1,989,173 | 189,179,082 | -1.33% |
| 2023-08-07 | 94.30 | 100.00 | 92.40 | 96.10 | 95.69 | qfq | 3,411,100 | 324,564,641 | 0.32% |
| 2023-08-04 | 92.88 | 97.47 | 92.72 | 95.79 | 95.39 | qfq | 6,052,949 | 576,145,837 | 3.13% |
| 2023-08-03 | 90.24 | 93.50 | 90.00 | 92.88 | 92.49 | qfq | 5,090,062 | 469,451,749 | 1.39% |
| 2023-08-02 | 89.10 | 94.10 | 89.00 | 91.61 | 91.22 | qfq | 5,796,258 | 533,621,551 | 2.62% |
| 2023-08-01 | 90.29 | 90.76 | 87.51 | 89.27 | 88.89 | qfq | 3,112,900 | 276,480,944 | -0.76% |
| 2023-07-31 | 84.99 | 91.38 | 84.21 | 89.95 | 89.57 | qfq | 4,653,708 | 415,499,017 | 5.79% |
| 2023-07-28 | 85.88 | 87.33 | 84.74 | 85.03 | 84.67 | qfq | 2,064,142 | 176,589,301 | -1.45% |
| 2023-07-27 | 87.80 | 88.49 | 85.00 | 86.28 | 85.92 | qfq | 2,922,102 | 252,892,409 | -1.84% |
| 2023-07-26 | 89.98 | 90.67 | 86.13 | 87.90 | 87.53 | qfq | 3,174,563 | 279,670,223 | -0.94% |
| 2023-07-25 | 84.32 | 89.64 | 83.57 | 88.73 | 88.36 | qfq | 5,051,020 | 438,254,617 | 5.63% |
| 2023-07-24 | 89.26 | 89.26 | 83.50 | 84.00 | 83.65 | qfq | 7,142,212 | 610,141,265 | -6.05% |
| 2023-07-21 | 83.00 | 89.86 | 82.53 | 89.41 | 89.03 | qfq | 7,816,811 | 678,957,291 | 8.31% |
| 2023-07-20 | 84.84 | 85.88 | 82.11 | 82.55 | 82.20 | qfq | 3,422,111 | 283,999,390 | -1.52% |
| 2023-07-19 | 84.92 | 84.99 | 83.50 | 83.82 | 83.47 | qfq | 2,156,008 | 181,081,554 | -1.28% |
| 2023-07-18 | 85.55 | 86.94 | 84.00 | 84.91 | 84.55 | qfq | 3,411,520 | 291,446,960 | -0.64% |