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
捷佳伟创300724.SZ
最近收盘价53.812026-07-17
最近交易日2026-07-17
成交量（股）11,641,758
成交额（元）643,829,503
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 56.97 | 57.23 | 53.48 | 53.81 | 53.81 | qfq | 11,641,758 | 643,829,503 | -5.41% |
| 2026-07-16 | 58.08 | 58.78 | 56.60 | 56.89 | 56.89 | qfq | 8,597,323 | 495,133,055 | -2.57% |
| 2026-07-15 | 58.70 | 59.98 | 58.03 | 58.39 | 58.39 | qfq | 8,838,474 | 521,373,788 | -0.49% |
| 2026-07-14 | 59.04 | 59.65 | 56.61 | 58.68 | 58.68 | qfq | 10,912,123 | 634,118,152 | -0.73% |
| 2026-07-13 | 63.99 | 64.00 | 59.00 | 59.11 | 59.11 | qfq | 11,867,284 | 723,171,164 | -8.26% |
| 2026-07-10 | 63.80 | 68.27 | 63.31 | 64.43 | 64.43 | qfq | 13,978,495 | 921,299,888 | 0.69% |
| 2026-07-09 | 63.00 | 64.28 | 61.60 | 63.99 | 63.99 | qfq | 11,812,225 | 744,481,068 | 1.57% |
| 2026-07-08 | 66.20 | 66.88 | 63.00 | 63.00 | 63.00 | qfq | 13,999,071 | 897,712,483 | -5.87% |
| 2026-07-07 | 68.23 | 69.27 | 66.33 | 66.93 | 66.93 | qfq | 9,934,894 | 671,522,901 | -1.56% |
| 2026-07-06 | 71.11 | 72.25 | 67.81 | 67.99 | 67.99 | qfq | 12,779,079 | 886,052,557 | -4.39% |
| 2026-07-03 | 70.50 | 72.52 | 68.35 | 71.11 | 71.11 | qfq | 15,959,508 | 1,122,951,544 | 1.40% |
| 2026-07-02 | 74.09 | 74.09 | 69.90 | 70.13 | 70.13 | qfq | 18,986,601 | 1,363,460,811 | -6.64% |
| 2026-07-01 | 70.72 | 77.28 | 69.43 | 75.12 | 75.12 | qfq | 26,272,662 | 1,942,268,457 | 6.40% |
| 2026-06-30 | 66.80 | 73.40 | 66.20 | 70.60 | 70.60 | qfq | 18,240,830 | 1,289,261,924 | 6.66% |
| 2026-06-29 | 66.59 | 67.76 | 64.66 | 66.19 | 66.19 | qfq | 11,465,551 | 756,150,318 | -0.85% |
| 2026-06-26 | 68.01 | 70.38 | 66.76 | 66.76 | 66.76 | qfq | 14,239,697 | 969,380,050 | -2.04% |
| 2026-06-25 | 69.00 | 70.58 | 66.94 | 68.15 | 68.15 | qfq | 14,864,237 | 1,018,087,222 | -1.59% |
| 2026-06-24 | 68.40 | 70.11 | 67.33 | 69.25 | 69.25 | qfq | 10,589,119 | 726,740,196 | 1.12% |
| 2026-06-23 | 73.00 | 73.07 | 68.24 | 68.48 | 68.48 | qfq | 13,042,952 | 912,483,878 | -6.32% |
| 2026-06-22 | 72.88 | 73.80 | 70.76 | 73.10 | 73.10 | qfq | 12,729,347 | 916,718,835 | 0.30% |
| 2026-06-18 | 73.38 | 73.90 | 72.56 | 72.88 | 72.88 | qfq | 10,747,404 | 786,675,382 | -1.57% |
| 2026-06-17 | 74.86 | 75.49 | 72.83 | 74.04 | 74.04 | qfq | 14,381,772 | 1,065,050,728 | 0.50% |
| 2026-06-16 | 72.50 | 74.19 | 71.52 | 73.67 | 73.67 | qfq | 11,194,847 | 818,010,962 | 1.73% |
| 2026-06-15 | 70.41 | 72.43 | 69.94 | 72.42 | 72.42 | qfq | 11,330,970 | 806,837,767 | 3.24% |
| 2026-06-12 | 70.33 | 72.48 | 69.80 | 70.15 | 70.15 | qfq | 11,829,881 | 841,939,770 | 1.74% |
| 2026-06-11 | 69.57 | 70.67 | 68.02 | 68.95 | 68.95 | qfq | 9,161,988 | 631,983,850 | -2.20% |
| 2026-06-10 | 70.50 | 71.30 | 68.46 | 70.50 | 70.50 | qfq | 10,772,221 | 752,468,456 | -1.89% |
| 2026-06-09 | 71.34 | 71.97 | 69.50 | 71.86 | 70.66 | qfq | 10,632,214 | 752,869,738 | 1.94% |
| 2026-06-08 | 73.03 | 73.81 | 69.85 | 70.49 | 69.32 | qfq | 12,225,190 | 876,735,060 | -5.40% |
| 2026-06-05 | 76.38 | 76.38 | 73.01 | 74.51 | 73.27 | qfq | 12,769,573 | 952,912,172 | -2.45% |
| 2026-06-04 | 74.32 | 77.60 | 72.92 | 76.38 | 75.11 | qfq | 15,024,606 | 1,134,723,247 | 2.10% |
| 2026-06-03 | 75.78 | 76.84 | 74.10 | 74.81 | 73.56 | qfq | 11,185,950 | 847,077,307 | -1.02% |
| 2026-06-02 | 78.03 | 78.62 | 73.93 | 75.58 | 74.32 | qfq | 15,181,455 | 1,147,988,681 | -3.87% |
| 2026-06-01 | 81.04 | 82.17 | 78.58 | 78.62 | 77.31 | qfq | 12,402,057 | 994,183,681 | -2.59% |
| 2026-05-29 | 85.99 | 87.00 | 80.24 | 80.71 | 79.37 | qfq | 16,850,431 | 1,390,547,204 | -6.60% |
| 2026-05-28 | 86.90 | 87.55 | 84.00 | 86.41 | 84.97 | qfq | 14,812,948 | 1,266,687,808 | -1.12% |
| 2026-05-27 | 90.33 | 91.99 | 87.00 | 87.39 | 85.93 | qfq | 17,264,967 | 1,545,056,709 | -3.25% |
| 2026-05-26 | 88.70 | 91.89 | 88.01 | 90.33 | 88.83 | qfq | 17,509,115 | 1,580,076,599 | 1.38% |
| 2026-05-25 | 88.52 | 90.44 | 87.40 | 89.10 | 87.62 | qfq | 11,975,344 | 1,062,272,135 | 1.33% |
| 2026-05-22 | 87.56 | 88.68 | 86.30 | 87.93 | 86.47 | qfq | 12,234,553 | 1,073,922,585 | 1.36% |
| 2026-05-21 | 90.77 | 93.12 | 86.68 | 86.75 | 85.30 | qfq | 17,039,161 | 1,539,580,401 | -3.94% |
| 2026-05-20 | 88.64 | 91.08 | 87.20 | 90.31 | 88.81 | qfq | 14,976,502 | 1,335,281,986 | 1.47% |
| 2026-05-19 | 89.29 | 90.22 | 87.57 | 89.00 | 87.52 | qfq | 11,584,240 | 1,026,282,561 | 0.63% |
| 2026-05-18 | 89.48 | 90.80 | 87.91 | 88.44 | 86.97 | qfq | 11,608,065 | 1,035,696,837 | -2.36% |
| 2026-05-15 | 90.50 | 92.31 | 85.50 | 90.58 | 89.07 | qfq | 23,478,874 | 2,084,946,924 | -0.85% |
| 2026-05-14 | 92.26 | 95.00 | 91.36 | 91.36 | 89.84 | qfq | 17,756,447 | 1,654,661,079 | -1.50% |
| 2026-05-13 | 91.78 | 93.62 | 90.00 | 92.75 | 91.20 | qfq | 13,761,910 | 1,268,763,414 | -0.01% |
| 2026-05-12 | 96.19 | 97.80 | 92.00 | 92.76 | 91.21 | qfq | 14,581,685 | 1,367,233,010 | -2.26% |
| 2026-05-11 | 94.01 | 96.18 | 94.00 | 94.90 | 93.32 | qfq | 16,005,501 | 1,522,018,036 | 1.08% |
| 2026-05-08 | 92.80 | 94.20 | 92.27 | 93.89 | 92.33 | qfq | 13,060,706 | 1,217,884,740 | 0.38% |
| 2026-05-07 | 92.38 | 95.90 | 92.36 | 93.53 | 91.97 | qfq | 19,371,933 | 1,828,420,979 | 1.24% |
| 2026-05-06 | 93.47 | 93.85 | 91.97 | 92.38 | 90.84 | qfq | 16,759,833 | 1,556,206,952 | -0.92% |
| 2026-04-30 | 90.80 | 93.48 | 90.58 | 93.24 | 91.69 | qfq | 16,763,936 | 1,552,025,616 | 2.44% |
| 2026-04-29 | 86.80 | 91.20 | 86.13 | 91.02 | 89.50 | qfq | 18,193,702 | 1,629,974,353 | 4.20% |
| 2026-04-28 | 89.51 | 90.36 | 86.88 | 87.35 | 85.89 | qfq | 14,613,878 | 1,289,689,637 | -2.38% |
| 2026-04-27 | 89.20 | 90.57 | 88.74 | 89.48 | 87.99 | qfq | 12,272,025 | 1,100,929,300 | -0.36% |
| 2026-04-24 | 91.20 | 91.60 | 89.20 | 89.80 | 88.30 | qfq | 15,393,374 | 1,388,195,328 | -1.26% |
| 2026-04-23 | 93.38 | 94.25 | 90.06 | 90.95 | 89.43 | qfq | 27,342,480 | 2,505,552,775 | -3.04% |
| 2026-04-22 | 98.00 | 99.54 | 93.38 | 93.80 | 92.24 | qfq | 50,569,547 | 4,808,189,642 | -13.24% |
| 2026-04-21 | 110.00 | 111.00 | 107.41 | 108.11 | 106.31 | qfq | 12,307,718 | 1,334,908,805 | -1.52% |
| 2026-04-20 | 109.09 | 111.08 | 108.55 | 109.78 | 107.95 | qfq | 13,632,546 | 1,497,752,774 | -0.41% |
| 2026-04-17 | 109.20 | 110.50 | 108.67 | 110.23 | 108.39 | qfq | 12,262,436 | 1,345,623,900 | -0.14% |
| 2026-04-16 | 111.00 | 112.33 | 108.11 | 110.39 | 108.55 | qfq | 13,338,614 | 1,475,653,271 | 0.18% |
| 2026-04-15 | 112.63 | 113.87 | 109.82 | 110.19 | 108.35 | qfq | 16,347,365 | 1,828,773,264 | -1.70% |
| 2026-04-14 | 110.50 | 112.45 | 108.93 | 112.10 | 110.23 | qfq | 16,114,852 | 1,789,320,210 | 2.33% |
| 2026-04-13 | 106.80 | 110.66 | 106.27 | 109.55 | 107.73 | qfq | 14,715,037 | 1,602,509,014 | 1.44% |
| 2026-04-10 | 106.99 | 109.52 | 106.05 | 108.00 | 106.20 | qfq | 15,898,315 | 1,722,639,322 | 2.16% |
| 2026-04-09 | 106.44 | 107.20 | 102.22 | 105.72 | 103.96 | qfq | 15,707,183 | 1,646,144,745 | -2.07% |
| 2026-04-08 | 105.50 | 108.14 | 104.70 | 107.95 | 106.15 | qfq | 17,299,358 | 1,848,744,601 | 5.57% |
| 2026-04-07 | 103.99 | 104.94 | 101.75 | 102.25 | 100.55 | qfq | 10,201,206 | 1,052,732,197 | -1.13% |
| 2026-04-03 | 107.80 | 108.00 | 103.39 | 103.42 | 101.70 | qfq | 13,534,331 | 1,423,586,147 | -3.60% |
| 2026-04-02 | 107.02 | 109.50 | 105.07 | 107.28 | 105.49 | qfq | 13,388,139 | 1,438,028,301 | -2.12% |
| 2026-04-01 | 108.38 | 113.80 | 105.78 | 109.60 | 107.77 | qfq | 24,823,884 | 2,716,452,606 | 4.04% |
| 2026-03-31 | 110.63 | 112.23 | 105.33 | 105.34 | 103.59 | qfq | 23,058,735 | 2,497,878,432 | -5.99% |
| 2026-03-30 | 117.00 | 117.97 | 109.93 | 112.05 | 110.18 | qfq | 24,297,320 | 2,751,643,471 | -6.61% |
| 2026-03-27 | 118.00 | 121.98 | 116.69 | 119.98 | 117.98 | qfq | 17,732,097 | 2,108,863,404 | -1.38% |
| 2026-03-26 | 126.06 | 126.41 | 120.80 | 121.66 | 119.63 | qfq | 24,382,467 | 2,989,710,942 | -4.43% |
| 2026-03-25 | 129.10 | 132.18 | 126.20 | 127.30 | 125.18 | qfq | 32,840,239 | 4,228,327,285 | -0.18% |
| 2026-03-24 | 130.53 | 132.68 | 120.26 | 127.53 | 125.41 | qfq | 35,796,402 | 4,497,521,064 | -0.69% |
| 2026-03-23 | 128.87 | 136.00 | 127.11 | 128.41 | 126.27 | qfq | 47,033,105 | 6,177,282,116 | -0.53% |
| 2026-03-20 | 118.00 | 141.60 | 116.77 | 129.10 | 126.95 | qfq | 54,350,264 | 6,962,849,437 | 9.41% |
| 2026-03-19 | 116.20 | 120.68 | 116.12 | 118.00 | 116.03 | qfq | 12,775,804 | 1,511,606,440 | -1.28% |
| 2026-03-18 | 118.94 | 120.28 | 116.09 | 119.53 | 117.54 | qfq | 14,499,520 | 1,711,892,505 | -0.54% |
| 2026-03-17 | 122.88 | 125.20 | 119.61 | 120.18 | 118.18 | qfq | 18,685,985 | 2,292,194,813 | 0.24% |
| 2026-03-16 | 121.71 | 122.80 | 118.27 | 119.89 | 117.89 | qfq | 13,724,147 | 1,642,544,271 | -2.11% |
| 2026-03-13 | 118.00 | 124.83 | 117.30 | 122.47 | 120.43 | qfq | 25,864,182 | 3,148,087,870 | 3.67% |
| 2026-03-12 | 119.00 | 119.92 | 115.80 | 118.14 | 116.17 | qfq | 17,167,733 | 2,022,134,480 | -1.78% |
| 2026-03-11 | 118.80 | 123.88 | 118.18 | 120.28 | 118.28 | qfq | 26,129,664 | 3,185,309,038 | 0.65% |
| 2026-03-10 | 117.00 | 119.88 | 115.28 | 119.50 | 117.51 | qfq | 20,718,942 | 2,437,473,681 | 2.80% |
| 2026-03-09 | 111.80 | 116.50 | 108.00 | 116.25 | 114.31 | qfq | 20,531,225 | 2,299,608,549 | 2.05% |
| 2026-03-06 | 113.37 | 116.16 | 112.28 | 113.92 | 112.02 | qfq | 11,258,095 | 1,289,951,336 | -0.26% |
| 2026-03-05 | 117.01 | 118.00 | 113.00 | 114.22 | 112.32 | qfq | 13,395,674 | 1,542,915,445 | -0.60% |
| 2026-03-04 | 113.10 | 117.49 | 113.05 | 114.91 | 113.00 | qfq | 12,767,225 | 1,471,875,096 | -0.66% |
| 2026-03-03 | 119.33 | 123.47 | 115.63 | 115.67 | 113.74 | qfq | 20,790,074 | 2,473,141,820 | -3.07% |
| 2026-03-02 | 120.49 | 123.38 | 118.20 | 119.33 | 117.34 | qfq | 20,542,882 | 2,469,228,700 | -3.55% |
| 2026-02-27 | 120.85 | 125.05 | 120.62 | 123.72 | 121.66 | qfq | 18,778,366 | 2,316,632,587 | 1.81% |
| 2026-02-26 | 123.25 | 123.25 | 120.51 | 121.52 | 119.50 | qfq | 16,352,893 | 1,988,486,188 | -1.68% |
| 2026-02-25 | 122.16 | 124.50 | 120.80 | 123.60 | 121.54 | qfq | 15,584,819 | 1,911,837,992 | 0.77% |
| 2026-02-24 | 123.01 | 126.00 | 120.59 | 122.66 | 120.62 | qfq | 17,309,614 | 2,134,730,345 | -0.03% |
| 2026-02-13 | 126.00 | 126.40 | 122.60 | 122.70 | 120.66 | qfq | 16,552,792 | 2,053,583,206 | -3.53% |
| 2026-02-12 | 126.67 | 128.52 | 124.93 | 127.19 | 125.07 | qfq | 20,964,739 | 2,658,248,779 | -0.26% |
| 2026-02-11 | 129.00 | 130.78 | 126.00 | 127.52 | 125.40 | qfq | 22,898,166 | 2,924,443,717 | -1.89% |
| 2026-02-10 | 134.38 | 135.30 | 129.08 | 129.98 | 127.81 | qfq | 25,952,053 | 3,395,196,222 | -3.45% |
| 2026-02-09 | 139.89 | 142.18 | 134.16 | 134.63 | 132.39 | qfq | 36,219,456 | 5,004,946,083 | 1.52% |
| 2026-02-06 | 128.74 | 134.97 | 126.18 | 132.61 | 130.40 | qfq | 28,220,059 | 3,715,868,664 | 2.48% |
| 2026-02-05 | 138.15 | 138.63 | 129.40 | 129.40 | 127.24 | qfq | 44,840,243 | 5,982,547,856 | -12.39% |
| 2026-02-04 | 144.78 | 152.24 | 142.20 | 147.70 | 145.24 | qfq | 57,552,836 | 8,453,465,097 | 3.50% |
| 2026-02-03 | 136.64 | 144.80 | 135.31 | 142.71 | 140.33 | qfq | 41,446,009 | 5,853,286,977 | 7.58% |
| 2026-02-02 | 141.53 | 142.80 | 132.58 | 132.66 | 130.45 | qfq | 32,185,546 | 4,398,730,182 | -3.66% |
| 2026-01-30 | 134.00 | 139.81 | 127.78 | 137.70 | 135.41 | qfq | 38,269,123 | 5,143,501,199 | 1.03% |
| 2026-01-29 | 128.00 | 144.96 | 128.00 | 136.30 | 134.03 | qfq | 47,629,580 | 6,542,457,192 | 6.01% |
| 2026-01-28 | 134.27 | 134.96 | 127.30 | 128.57 | 126.43 | qfq | 35,121,928 | 4,569,693,732 | -5.97% |
| 2026-01-27 | 129.06 | 137.36 | 125.01 | 136.73 | 134.45 | qfq | 48,367,142 | 6,370,617,367 | 3.89% |
| 2026-01-26 | 143.80 | 145.00 | 131.50 | 131.61 | 129.42 | qfq | 62,987,032 | 8,654,502,698 | -1.86% |
| 2026-01-23 | 118.34 | 134.10 | 117.33 | 134.10 | 131.87 | qfq | 54,546,748 | 7,092,269,296 | 20.00% |
| 2026-01-22 | 107.42 | 112.98 | 105.43 | 111.75 | 109.89 | qfq | 24,608,751 | 2,698,126,303 | 4.19% |
| 2026-01-21 | 109.23 | 111.50 | 107.20 | 107.26 | 105.47 | qfq | 22,340,302 | 2,428,815,801 | -2.90% |
| 2026-01-20 | 117.75 | 123.50 | 108.21 | 110.46 | 108.62 | qfq | 34,889,835 | 3,975,314,726 | -6.20% |
| 2026-01-19 | 118.42 | 121.20 | 115.21 | 117.76 | 115.80 | qfq | 28,127,190 | 3,327,387,718 | -1.46% |
| 2026-01-16 | 116.62 | 119.99 | 115.18 | 119.50 | 117.51 | qfq | 24,928,386 | 2,938,404,766 | 2.51% |
| 2026-01-15 | 114.46 | 120.52 | 114.46 | 116.57 | 114.63 | qfq | 21,751,650 | 2,551,308,577 | 1.16% |
| 2026-01-14 | 118.10 | 124.80 | 112.42 | 115.23 | 113.31 | qfq | 34,537,748 | 4,063,116,357 | -2.08% |
| 2026-01-13 | 114.29 | 122.20 | 113.40 | 117.68 | 115.72 | qfq | 35,618,389 | 4,178,848,232 | 0.97% |
| 2026-01-12 | 104.04 | 119.88 | 104.00 | 116.55 | 114.61 | qfq | 45,769,741 | 5,265,341,838 | 12.77% |
| 2026-01-09 | 103.00 | 105.77 | 100.60 | 103.35 | 101.63 | qfq | 26,252,424 | 2,704,638,798 | -0.78% |
| 2026-01-08 | 97.38 | 106.55 | 96.85 | 104.16 | 102.42 | qfq | 36,828,859 | 3,773,425,993 | 6.29% |
| 2026-01-07 | 98.50 | 99.65 | 97.26 | 98.00 | 96.37 | qfq | 15,001,514 | 1,473,625,335 | -1.33% |
| 2026-01-06 | 96.09 | 100.69 | 96.01 | 99.32 | 97.67 | qfq | 20,456,849 | 2,021,248,443 | 3.37% |
| 2026-01-05 | 96.00 | 97.22 | 94.38 | 96.08 | 94.48 | qfq | 17,377,548 | 1,663,610,677 | 0.50% |
| 2025-12-31 | 97.10 | 97.94 | 95.30 | 95.60 | 94.01 | qfq | 15,406,863 | 1,486,888,140 | -1.54% |
| 2025-12-30 | 100.20 | 101.50 | 96.88 | 97.10 | 95.48 | qfq | 23,399,397 | 2,303,956,528 | -3.61% |
| 2025-12-29 | 98.50 | 104.54 | 98.45 | 100.74 | 99.06 | qfq | 32,853,145 | 3,310,579,529 | 3.22% |
| 2025-12-26 | 92.88 | 101.00 | 92.18 | 97.60 | 95.97 | qfq | 33,594,642 | 3,229,744,328 | 5.50% |
| 2025-12-25 | 93.50 | 94.40 | 92.44 | 92.51 | 90.97 | qfq | 11,865,691 | 1,104,771,696 | -1.56% |
| 2025-12-24 | 89.69 | 94.26 | 88.75 | 93.98 | 92.41 | qfq | 21,058,660 | 1,942,525,810 | 4.47% |
| 2025-12-23 | 90.51 | 93.56 | 89.30 | 89.96 | 88.46 | qfq | 20,934,819 | 1,914,365,140 | 2.64% |
| 2025-12-22 | 87.26 | 88.52 | 87.00 | 87.65 | 86.19 | qfq | 8,821,414 | 774,587,034 | 1.10% |
| 2025-12-19 | 87.40 | 88.20 | 86.33 | 86.70 | 85.26 | qfq | 8,651,839 | 753,907,207 | -0.31% |
| 2025-12-18 | 87.30 | 88.58 | 86.95 | 86.97 | 85.52 | qfq | 7,710,091 | 675,496,626 | -1.53% |
| 2025-12-17 | 86.21 | 88.70 | 85.32 | 88.32 | 86.85 | qfq | 9,863,624 | 858,923,753 | 2.57% |
| 2025-12-16 | 88.36 | 88.40 | 85.02 | 86.11 | 84.68 | qfq | 11,297,437 | 972,481,680 | -2.97% |
| 2025-12-15 | 90.00 | 90.38 | 88.20 | 88.75 | 87.27 | qfq | 10,953,551 | 978,435,556 | -2.58% |
| 2025-12-12 | 91.89 | 92.60 | 89.50 | 91.10 | 89.58 | qfq | 14,563,057 | 1,323,599,633 | -0.82% |
| 2025-12-11 | 89.09 | 95.64 | 89.09 | 91.85 | 90.32 | qfq | 26,227,034 | 2,437,883,552 | 3.16% |
| 2025-12-10 | 89.99 | 89.99 | 87.09 | 89.04 | 87.56 | qfq | 11,334,627 | 1,000,409,709 | -1.35% |
| 2025-12-09 | 91.60 | 91.98 | 89.64 | 90.26 | 88.76 | qfq | 14,433,729 | 1,308,297,899 | -2.06% |
| 2025-12-08 | 84.61 | 95.66 | 84.61 | 92.16 | 90.62 | qfq | 29,608,178 | 2,681,424,609 | 9.40% |
| 2025-12-05 | 82.02 | 84.52 | 81.01 | 84.24 | 82.84 | qfq | 10,775,957 | 897,854,731 | 2.73% |
| 2025-12-04 | 82.68 | 83.26 | 81.30 | 82.00 | 80.63 | qfq | 7,626,130 | 625,873,534 | -0.92% |
| 2025-12-03 | 83.50 | 84.78 | 82.33 | 82.76 | 81.38 | qfq | 8,007,612 | 668,607,372 | -0.65% |
| 2025-12-02 | 84.79 | 84.79 | 83.10 | 83.30 | 81.91 | qfq | 8,176,573 | 683,762,401 | -1.91% |
| 2025-12-01 | 85.00 | 85.16 | 83.88 | 84.92 | 83.51 | qfq | 8,668,793 | 733,085,133 | -0.18% |
| 2025-11-28 | 84.28 | 85.58 | 83.75 | 85.07 | 83.65 | qfq | 7,020,669 | 596,591,752 | 0.94% |
| 2025-11-27 | 85.00 | 86.37 | 84.17 | 84.28 | 82.88 | qfq | 10,704,961 | 913,353,899 | -0.82% |
| 2025-11-26 | 83.18 | 86.10 | 82.79 | 84.98 | 83.56 | qfq | 13,290,148 | 1,125,684,983 | 2.39% |
| 2025-11-25 | 83.22 | 84.85 | 82.58 | 83.00 | 81.62 | qfq | 10,517,152 | 879,147,116 | 1.02% |
| 2025-11-24 | 82.58 | 83.42 | 80.73 | 82.16 | 80.79 | qfq | 11,241,579 | 922,966,641 | -0.13% |
| 2025-11-21 | 88.11 | 88.20 | 82.03 | 82.27 | 80.90 | qfq | 19,479,092 | 1,652,697,605 | -8.16% |
| 2025-11-20 | 92.55 | 92.87 | 89.54 | 89.58 | 88.09 | qfq | 10,276,860 | 932,130,054 | -2.30% |
| 2025-11-19 | 91.67 | 92.76 | 90.41 | 91.69 | 90.16 | qfq | 9,939,958 | 907,761,864 | -0.21% |
| 2025-11-18 | 92.97 | 93.66 | 91.25 | 91.88 | 90.35 | qfq | 11,720,031 | 1,083,561,539 | -1.27% |
| 2025-11-17 | 96.56 | 96.56 | 92.90 | 93.06 | 91.51 | qfq | 18,663,205 | 1,752,375,461 | -4.67% |
| 2025-11-14 | 99.10 | 101.30 | 97.37 | 97.62 | 95.99 | qfq | 19,547,024 | 1,934,465,923 | -3.04% |
| 2025-11-13 | 100.65 | 101.84 | 98.00 | 100.68 | 99.00 | qfq | 31,794,706 | 3,173,227,499 | -2.61% |
| 2025-11-12 | 102.02 | 106.66 | 99.60 | 103.38 | 101.66 | qfq | 46,273,076 | 4,758,221,573 | 5.53% |
| 2025-11-11 | 100.00 | 102.55 | 97.72 | 97.96 | 96.33 | qfq | 24,310,430 | 2,420,684,490 | 0.74% |
| 2025-11-10 | 98.01 | 101.88 | 96.81 | 97.24 | 95.62 | qfq | 26,388,930 | 2,622,786,186 | 0.87% |
| 2025-11-07 | 93.56 | 97.48 | 92.88 | 96.40 | 94.79 | qfq | 20,175,382 | 1,935,739,177 | 1.69% |
| 2025-11-06 | 93.81 | 97.76 | 93.81 | 94.80 | 93.22 | qfq | 25,637,107 | 2,471,077,897 | 1.08% |
| 2025-11-05 | 89.20 | 94.77 | 88.05 | 93.79 | 92.23 | qfq | 18,106,658 | 1,659,380,531 | 2.78% |
| 2025-11-04 | 93.99 | 94.99 | 90.60 | 91.25 | 89.73 | qfq | 13,206,334 | 1,215,484,373 | -3.59% |
| 2025-11-03 | 94.00 | 94.88 | 90.81 | 94.65 | 93.07 | qfq | 15,993,400 | 1,484,554,455 | 0.15% |
| 2025-10-31 | 95.00 | 97.28 | 94.20 | 94.51 | 92.94 | qfq | 13,541,966 | 1,295,187,020 | -0.51% |
| 2025-10-30 | 99.00 | 99.00 | 94.88 | 94.99 | 93.41 | qfq | 21,900,778 | 2,123,776,258 | -4.94% |
| 2025-10-29 | 94.00 | 100.58 | 93.61 | 99.93 | 98.27 | qfq | 28,968,559 | 2,833,694,167 | 5.88% |
| 2025-10-28 | 94.81 | 97.80 | 93.60 | 94.38 | 92.81 | qfq | 20,624,020 | 1,975,243,571 | 0.04% |
| 2025-10-27 | 94.84 | 95.77 | 91.92 | 94.34 | 92.77 | qfq | 17,665,937 | 1,650,447,927 | 0.52% |
| 2025-10-24 | 91.00 | 94.98 | 90.91 | 93.85 | 92.29 | qfq | 15,152,360 | 1,415,871,778 | 4.02% |
| 2025-10-23 | 90.90 | 90.98 | 88.00 | 90.22 | 88.72 | qfq | 9,713,944 | 866,978,684 | -0.67% |
| 2025-10-22 | 91.63 | 92.08 | 90.19 | 90.83 | 89.32 | qfq | 8,319,224 | 757,102,989 | -1.33% |
| 2025-10-21 | 92.92 | 92.95 | 91.26 | 92.05 | 90.52 | qfq | 11,064,995 | 1,019,214,200 | 0.00% |
| 2025-10-20 | 92.11 | 93.93 | 90.73 | 92.05 | 90.52 | qfq | 12,634,713 | 1,168,125,521 | 1.71% |
| 2025-10-17 | 95.84 | 96.12 | 90.02 | 90.50 | 88.99 | qfq | 19,001,488 | 1,748,548,601 | -5.92% |
| 2025-10-16 | 96.90 | 98.68 | 95.51 | 96.19 | 94.59 | qfq | 13,477,307 | 1,305,159,947 | -1.51% |
| 2025-10-15 | 95.80 | 97.69 | 90.51 | 97.66 | 96.03 | qfq | 20,166,900 | 1,912,260,590 | 1.21% |
| 2025-10-14 | 98.30 | 103.60 | 96.05 | 96.49 | 94.88 | qfq | 22,071,153 | 2,208,942,852 | -0.93% |
| 2025-10-13 | 95.00 | 98.63 | 94.90 | 97.40 | 95.78 | qfq | 22,026,475 | 2,126,738,525 | -4.85% |
| 2025-10-10 | 107.16 | 107.17 | 101.31 | 102.37 | 100.66 | qfq | 25,463,075 | 2,641,481,924 | -5.88% |
| 2025-10-09 | 102.50 | 109.50 | 100.11 | 108.77 | 106.96 | qfq | 34,454,058 | 3,647,157,797 | 7.99% |
| 2025-09-30 | 96.90 | 103.28 | 96.52 | 100.72 | 99.04 | qfq | 31,813,338 | 3,213,689,017 | 5.08% |
| 2025-09-29 | 95.35 | 97.82 | 94.41 | 95.85 | 94.25 | qfq | 20,260,421 | 1,947,820,277 | 0.98% |
| 2025-09-26 | 95.77 | 97.57 | 94.80 | 94.92 | 93.34 | qfq | 17,827,549 | 1,708,569,554 | -1.99% |
| 2025-09-25 | 96.10 | 99.27 | 95.38 | 96.85 | 95.24 | qfq | 24,214,750 | 2,365,342,917 | 0.79% |
| 2025-09-24 | 90.87 | 96.78 | 90.56 | 96.09 | 94.49 | qfq | 27,054,267 | 2,551,171,198 | 5.06% |
| 2025-09-23 | 94.00 | 95.16 | 89.08 | 91.46 | 89.94 | qfq | 23,333,907 | 2,134,680,745 | -2.87% |
| 2025-09-22 | 93.25 | 94.24 | 92.15 | 94.16 | 92.59 | qfq | 15,177,957 | 1,412,586,519 | 0.98% |
| 2025-09-19 | 95.44 | 96.77 | 92.96 | 93.25 | 91.70 | qfq | 21,992,143 | 2,081,928,728 | -2.36% |
| 2025-09-18 | 98.60 | 101.11 | 94.39 | 95.50 | 93.91 | qfq | 33,373,015 | 3,264,154,350 | -3.13% |
| 2025-09-17 | 97.70 | 99.62 | 95.88 | 98.59 | 96.95 | qfq | 24,741,717 | 2,426,265,768 | 0.92% |
| 2025-09-16 | 96.08 | 98.50 | 93.60 | 97.69 | 96.06 | qfq | 24,594,868 | 2,367,912,465 | 1.55% |
| 2025-09-15 | 97.31 | 99.87 | 95.98 | 96.20 | 94.60 | qfq | 21,361,285 | 2,082,936,370 | -1.52% |
| 2025-09-12 | 98.99 | 99.68 | 97.23 | 97.68 | 96.05 | qfq | 21,736,957 | 2,135,077,162 | -1.62% |
| 2025-09-11 | 94.03 | 100.58 | 93.40 | 99.29 | 97.64 | qfq | 34,434,384 | 3,366,937,043 | 4.68% |
| 2025-09-10 | 95.10 | 96.36 | 92.98 | 94.85 | 93.27 | qfq | 24,362,208 | 2,311,484,557 | -0.40% |
| 2025-09-09 | 99.11 | 101.30 | 94.78 | 95.23 | 93.64 | qfq | 30,080,087 | 2,917,230,080 | -3.91% |
| 2025-09-08 | 106.67 | 107.50 | 97.08 | 99.10 | 97.45 | qfq | 46,809,865 | 4,748,219,216 | -7.12% |
| 2025-09-05 | 100.04 | 108.61 | 99.20 | 106.70 | 104.92 | qfq | 51,013,360 | 5,339,377,174 | 5.65% |
| 2025-09-04 | 114.30 | 118.93 | 98.88 | 100.99 | 99.31 | qfq | 63,353,090 | 6,805,427,108 | -10.34% |
| 2025-09-03 | 113.00 | 114.68 | 108.88 | 112.64 | 110.76 | qfq | 38,628,263 | 4,311,926,200 | 1.94% |
| 2025-09-02 | 109.00 | 118.26 | 108.87 | 110.50 | 108.66 | qfq | 48,209,091 | 5,448,993,109 | 2.20% |
| 2025-09-01 | 99.01 | 110.29 | 99.01 | 108.12 | 106.32 | qfq | 38,670,639 | 4,087,567,664 | 9.48% |
| 2025-08-29 | 100.00 | 101.38 | 96.03 | 98.76 | 97.11 | qfq | 33,964,471 | 3,350,957,142 | -0.01% |
| 2025-08-28 | 85.30 | 101.00 | 85.30 | 98.77 | 97.12 | qfq | 56,652,913 | 5,323,726,947 | 17.19% |
| 2025-08-27 | 86.60 | 87.97 | 83.77 | 84.28 | 82.88 | qfq | 26,645,784 | 2,295,304,774 | -2.87% |
| 2025-08-26 | 83.74 | 89.98 | 81.74 | 86.77 | 85.32 | qfq | 33,535,110 | 2,923,118,638 | 3.22% |
| 2025-08-25 | 78.00 | 85.50 | 78.00 | 84.06 | 82.66 | qfq | 34,712,874 | 2,815,173,424 | 8.65% |
| 2025-08-22 | 75.79 | 78.10 | 74.66 | 77.37 | 76.08 | qfq | 24,579,572 | 1,885,282,619 | 1.82% |
| 2025-08-21 | 75.68 | 78.97 | 75.30 | 75.99 | 74.72 | qfq | 20,174,173 | 1,546,858,247 | -1.43% |
| 2025-08-20 | 75.94 | 78.20 | 74.64 | 77.09 | 75.81 | qfq | 26,714,317 | 2,047,429,103 | 3.50% |
| 2025-08-19 | 73.88 | 77.39 | 73.70 | 74.48 | 73.24 | qfq | 27,819,181 | 2,106,379,783 | 0.31% |
| 2025-08-18 | 75.50 | 75.90 | 73.70 | 74.25 | 73.01 | qfq | 29,751,777 | 2,216,274,808 | -0.09% |
| 2025-08-15 | 67.08 | 76.99 | 67.04 | 74.32 | 73.08 | qfq | 40,602,115 | 2,918,828,804 | 10.86% |
| 2025-08-14 | 68.20 | 69.88 | 66.66 | 67.04 | 65.92 | qfq | 22,740,083 | 1,549,653,128 | -1.70% |
| 2025-08-13 | 67.20 | 69.37 | 66.50 | 68.20 | 67.06 | qfq | 26,089,871 | 1,772,656,509 | 1.55% |
| 2025-08-12 | 67.22 | 67.76 | 66.21 | 67.16 | 66.04 | qfq | 18,577,722 | 1,244,557,349 | -0.07% |
| 2025-08-11 | 66.72 | 67.59 | 66.00 | 67.21 | 66.09 | qfq | 20,240,972 | 1,355,507,878 | -0.10% |
| 2025-08-08 | 65.30 | 68.25 | 65.10 | 67.28 | 66.16 | qfq | 33,446,062 | 2,239,887,039 | 2.64% |
| 2025-08-07 | 66.80 | 66.92 | 64.81 | 65.55 | 64.46 | qfq | 20,305,655 | 1,332,602,795 | -1.87% |
| 2025-08-06 | 67.34 | 67.87 | 65.96 | 66.80 | 65.69 | qfq | 26,054,566 | 1,735,597,493 | -1.66% |
| 2025-08-05 | 69.67 | 70.00 | 66.66 | 67.93 | 66.80 | qfq | 30,252,601 | 2,048,776,872 | -1.55% |
| 2025-08-04 | 67.00 | 70.88 | 65.88 | 69.00 | 67.85 | qfq | 57,788,991 | 3,952,143,342 | 4.25% |
| 2025-08-01 | 61.01 | 66.19 | 61.01 | 66.19 | 65.09 | qfq | 48,367,575 | 3,168,948,438 | 20.00% |
| 2025-07-31 | 56.64 | 57.04 | 54.86 | 55.16 | 54.24 | qfq | 9,488,907 | 530,066,789 | -2.97% |
| 2025-07-30 | 57.71 | 57.91 | 56.44 | 56.85 | 55.90 | qfq | 8,151,878 | 466,545,230 | -1.49% |
| 2025-07-29 | 56.88 | 58.19 | 56.66 | 57.71 | 56.75 | qfq | 10,786,364 | 619,250,896 | 1.19% |
| 2025-07-28 | 56.89 | 57.22 | 56.35 | 57.03 | 56.08 | qfq | 6,724,800 | 382,927,216 | 0.19% |
| 2025-07-25 | 57.18 | 57.33 | 56.68 | 56.92 | 55.97 | qfq | 6,102,000 | 347,446,395 | -0.45% |
| 2025-07-24 | 56.02 | 57.20 | 55.91 | 57.18 | 56.23 | qfq | 9,572,641 | 543,500,663 | 2.05% |
| 2025-07-23 | 57.06 | 57.34 | 55.97 | 56.03 | 55.10 | qfq | 8,292,373 | 470,137,953 | -1.53% |
| 2025-07-22 | 56.38 | 57.33 | 55.86 | 56.90 | 55.95 | qfq | 9,681,921 | 548,405,155 | 0.92% |
| 2025-07-21 | 55.72 | 56.57 | 55.57 | 56.38 | 55.44 | qfq | 7,377,200 | 414,427,445 | 1.18% |
| 2025-07-18 | 55.66 | 56.65 | 55.45 | 55.72 | 54.79 | qfq | 6,184,139 | 345,286,198 | -0.30% |
| 2025-07-17 | 56.22 | 56.82 | 55.26 | 55.89 | 54.96 | qfq | 8,325,876 | 464,681,152 | 0.09% |
| 2025-07-16 | 55.78 | 56.30 | 55.66 | 55.84 | 54.91 | qfq | 5,313,300 | 297,363,957 | -0.30% |
| 2025-07-15 | 56.12 | 56.87 | 55.35 | 56.01 | 55.08 | qfq | 7,543,658 | 422,706,429 | -0.66% |
| 2025-07-14 | 56.74 | 56.75 | 55.98 | 56.38 | 55.44 | qfq | 6,677,608 | 375,983,115 | -0.63% |
| 2025-07-11 | 57.42 | 57.75 | 56.55 | 56.74 | 55.79 | qfq | 9,157,369 | 521,637,548 | -1.29% |
| 2025-07-10 | 56.95 | 58.48 | 56.84 | 57.48 | 56.52 | qfq | 14,049,858 | 810,059,533 | 0.70% |
| 2025-07-09 | 56.90 | 57.90 | 56.68 | 57.08 | 56.13 | qfq | 11,328,300 | 648,560,937 | -0.44% |
| 2025-07-08 | 53.70 | 57.97 | 53.60 | 57.33 | 56.37 | qfq | 22,207,116 | 1,256,911,980 | 6.74% |
| 2025-07-07 | 53.85 | 54.27 | 53.62 | 53.71 | 52.82 | qfq | 3,115,800 | 167,842,758 | -0.74% |
| 2025-07-04 | 55.09 | 55.26 | 53.90 | 54.11 | 53.21 | qfq | 6,154,004 | 334,226,024 | -1.15% |
| 2025-07-03 | 55.10 | 55.20 | 54.34 | 54.74 | 53.83 | qfq | 7,015,100 | 383,587,174 | -0.60% |
| 2025-07-02 | 54.20 | 55.11 | 53.88 | 55.07 | 54.15 | qfq | 10,829,286 | 591,784,096 | 2.08% |
| 2025-07-01 | 54.06 | 54.18 | 53.45 | 53.95 | 53.05 | qfq | 4,994,900 | 268,391,919 | -0.64% |
| 2025-06-30 | 53.64 | 54.39 | 53.64 | 54.30 | 53.40 | qfq | 6,344,200 | 343,147,304 | 1.69% |
| 2025-06-27 | 53.27 | 54.08 | 53.26 | 53.40 | 52.51 | qfq | 5,604,180 | 300,590,882 | 0.64% |
| 2025-06-26 | 53.80 | 54.11 | 53.01 | 53.06 | 52.18 | qfq | 5,994,080 | 321,436,494 | -1.74% |
| 2025-06-25 | 53.58 | 54.13 | 52.80 | 54.00 | 53.10 | qfq | 8,010,400 | 427,623,654 | 0.73% |
| 2025-06-24 | 52.22 | 53.65 | 52.22 | 53.61 | 52.72 | qfq | 7,794,406 | 413,203,826 | 2.70% |
| 2025-06-23 | 51.52 | 52.33 | 51.05 | 52.20 | 51.33 | qfq | 4,536,513 | 235,643,457 | 0.81% |
| 2025-06-20 | 51.36 | 52.67 | 51.36 | 51.78 | 50.92 | qfq | 6,328,450 | 329,828,208 | 0.76% |
| 2025-06-19 | 51.62 | 52.72 | 51.20 | 51.39 | 50.53 | qfq | 5,781,081 | 300,326,927 | -0.54% |
| 2025-06-18 | 51.08 | 51.99 | 51.06 | 51.67 | 50.81 | qfq | 3,637,063 | 187,814,380 | 0.82% |
| 2025-06-17 | 51.40 | 51.67 | 51.00 | 51.25 | 50.40 | qfq | 2,706,940 | 138,754,924 | -0.23% |
| 2025-06-16 | 50.85 | 51.55 | 50.80 | 51.37 | 50.51 | qfq | 2,703,716 | 138,609,061 | 0.67% |
| 2025-06-13 | 51.66 | 52.20 | 51.01 | 51.03 | 50.18 | qfq | 4,994,823 | 256,577,360 | -1.70% |
| 2025-06-12 | 52.10 | 52.16 | 51.68 | 51.91 | 51.05 | qfq | 3,392,192 | 176,117,206 | -0.75% |
| 2025-06-11 | 51.90 | 52.68 | 51.80 | 52.30 | 51.43 | qfq | 3,626,697 | 190,081,424 | 0.77% |
| 2025-06-10 | 52.74 | 52.87 | 51.47 | 51.90 | 51.04 | qfq | 4,297,600 | 224,370,411 | -1.54% |
| 2025-06-09 | 51.87 | 53.06 | 51.84 | 52.71 | 51.83 | qfq | 5,163,089 | 271,570,222 | 1.56% |
| 2025-06-06 | 51.95 | 52.45 | 51.62 | 51.90 | 51.04 | qfq | 3,187,300 | 165,669,946 | 0.08% |
| 2025-06-05 | 51.08 | 51.93 | 50.80 | 51.86 | 51.00 | qfq | 4,227,498 | 217,264,214 | 1.49% |
| 2025-06-04 | 50.96 | 51.68 | 50.96 | 51.10 | 50.25 | qfq | 3,546,220 | 181,909,831 | 0.41% |
| 2025-06-03 | 50.61 | 51.30 | 50.42 | 50.89 | 50.04 | qfq | 3,734,276 | 190,141,341 | -1.49% |
| 2025-05-30 | 52.11 | 52.11 | 51.51 | 51.66 | 50.80 | qfq | 2,951,603 | 152,586,711 | -1.32% |
| 2025-05-29 | 51.55 | 52.39 | 51.55 | 52.35 | 51.48 | qfq | 3,378,012 | 176,161,425 | 1.59% |
| 2025-05-28 | 51.90 | 52.10 | 51.36 | 51.53 | 50.67 | qfq | 2,582,684 | 133,510,638 | -0.66% |
| 2025-05-27 | 52.66 | 52.66 | 51.58 | 51.87 | 51.01 | qfq | 3,890,756 | 202,019,078 | -3.43% |
| 2025-05-26 | 53.50 | 53.85 | 53.31 | 53.71 | 51.64 | qfq | 3,193,468 | 171,135,380 | 0.88% |
| 2025-05-23 | 53.85 | 54.27 | 53.23 | 53.24 | 51.19 | qfq | 4,097,843 | 220,482,978 | -1.13% |
| 2025-05-22 | 54.39 | 54.86 | 53.80 | 53.85 | 51.77 | qfq | 3,730,494 | 201,943,610 | -1.68% |
| 2025-05-21 | 54.49 | 55.26 | 54.23 | 54.77 | 52.66 | qfq | 4,181,308 | 229,474,895 | 0.50% |
| 2025-05-20 | 54.50 | 54.86 | 53.92 | 54.50 | 52.40 | qfq | 4,402,172 | 239,440,527 | 0.20% |
| 2025-05-19 | 55.01 | 55.28 | 53.63 | 54.39 | 52.29 | qfq | 7,920,399 | 430,347,237 | -2.89% |
| 2025-05-16 | 55.70 | 56.69 | 55.68 | 56.01 | 53.85 | qfq | 3,920,673 | 220,551,982 | 0.25% |
| 2025-05-15 | 57.01 | 57.19 | 55.85 | 55.87 | 53.71 | qfq | 5,478,047 | 308,267,812 | -2.44% |
| 2025-05-14 | 56.97 | 57.84 | 56.17 | 57.27 | 55.06 | qfq | 7,767,063 | 441,793,005 | -0.43% |
| 2025-05-13 | 58.18 | 59.24 | 57.22 | 57.52 | 55.30 | qfq | 12,475,260 | 726,939,234 | -1.00% |
| 2025-05-12 | 58.01 | 58.30 | 57.43 | 58.10 | 55.86 | qfq | 7,065,491 | 408,703,622 | 1.25% |
| 2025-05-09 | 58.01 | 58.01 | 56.84 | 57.38 | 55.17 | qfq | 6,094,720 | 349,393,289 | -1.41% |
| 2025-05-08 | 56.87 | 58.60 | 56.71 | 58.20 | 55.95 | qfq | 9,519,476 | 552,507,999 | 2.05% |
| 2025-05-07 | 57.12 | 58.12 | 56.60 | 57.03 | 54.83 | qfq | 8,452,185 | 483,406,368 | 0.56% |
| 2025-05-06 | 55.31 | 56.71 | 55.25 | 56.71 | 54.52 | qfq | 7,669,020 | 429,510,585 | 3.22% |
| 2025-04-30 | 54.72 | 55.68 | 54.72 | 54.94 | 52.82 | qfq | 5,982,100 | 330,597,403 | 0.29% |
| 2025-04-29 | 55.26 | 55.86 | 54.71 | 54.78 | 52.67 | qfq | 7,320,528 | 404,167,260 | -1.15% |
| 2025-04-28 | 56.88 | 57.33 | 55.36 | 55.42 | 53.28 | qfq | 7,676,360 | 429,441,284 | -3.31% |
| 2025-04-25 | 57.46 | 57.93 | 57.09 | 57.32 | 55.11 | qfq | 7,755,126 | 445,785,130 | -0.68% |
| 2025-04-24 | 56.63 | 59.54 | 56.40 | 57.71 | 55.48 | qfq | 16,635,780 | 959,262,464 | 5.79% |
| 2025-04-23 | 54.65 | 55.08 | 53.77 | 54.55 | 52.45 | qfq | 6,647,668 | 361,360,495 | 0.29% |
| 2025-04-22 | 53.90 | 55.47 | 53.60 | 54.39 | 52.29 | qfq | 5,725,466 | 311,073,754 | 0.46% |
| 2025-04-21 | 53.80 | 54.35 | 53.14 | 54.14 | 52.05 | qfq | 3,874,102 | 208,643,778 | 1.01% |
| 2025-04-18 | 53.58 | 53.94 | 53.18 | 53.60 | 51.53 | qfq | 3,032,000 | 162,248,873 | 0.21% |
| 2025-04-17 | 53.35 | 54.15 | 53.05 | 53.49 | 51.43 | qfq | 3,355,486 | 180,238,942 | -0.11% |
| 2025-04-16 | 54.50 | 54.53 | 53.00 | 53.55 | 51.48 | qfq | 4,117,358 | 220,895,828 | -1.82% |
| 2025-04-15 | 54.66 | 54.82 | 54.20 | 54.54 | 52.44 | qfq | 3,082,287 | 167,774,058 | -0.42% |
| 2025-04-14 | 55.05 | 55.40 | 54.60 | 54.77 | 52.66 | qfq | 5,332,800 | 293,239,592 | 1.00% |
| 2025-04-11 | 53.26 | 54.83 | 53.26 | 54.23 | 52.14 | qfq | 5,779,560 | 313,121,555 | 0.41% |
| 2025-04-10 | 54.80 | 55.20 | 53.83 | 54.01 | 51.93 | qfq | 8,136,629 | 443,725,708 | 2.33% |
| 2025-04-09 | 51.07 | 53.20 | 49.00 | 52.78 | 50.74 | qfq | 9,187,611 | 473,912,134 | 1.56% |
| 2025-04-08 | 51.50 | 53.10 | 50.87 | 51.97 | 49.97 | qfq | 10,623,781 | 552,223,002 | 3.90% |
| 2025-04-07 | 56.00 | 57.00 | 48.71 | 50.02 | 48.09 | qfq | 13,843,702 | 730,949,144 | -17.19% |
| 2025-04-03 | 61.36 | 61.85 | 60.07 | 60.40 | 58.07 | qfq | 6,186,758 | 376,578,211 | -2.42% |
| 2025-04-02 | 61.65 | 62.60 | 61.48 | 61.90 | 59.51 | qfq | 3,702,791 | 229,717,922 | -0.18% |
| 2025-04-01 | 61.80 | 63.25 | 61.59 | 62.01 | 59.62 | qfq | 6,081,459 | 379,154,535 | 0.57% |
| 2025-03-31 | 63.12 | 63.33 | 61.18 | 61.66 | 59.28 | qfq | 9,055,527 | 561,670,527 | -3.16% |
| 2025-03-28 | 63.61 | 65.20 | 63.52 | 63.67 | 61.21 | qfq | 8,141,387 | 522,827,454 | -0.02% |
| 2025-03-27 | 64.91 | 65.00 | 63.42 | 63.68 | 61.22 | qfq | 8,569,926 | 548,359,601 | -2.36% |
| 2025-03-26 | 63.71 | 66.49 | 63.20 | 65.22 | 62.70 | qfq | 13,300,593 | 867,287,998 | 2.39% |
| 2025-03-25 | 63.44 | 64.72 | 63.02 | 63.70 | 61.24 | qfq | 7,076,190 | 452,702,513 | 0.36% |
| 2025-03-24 | 63.81 | 65.15 | 62.38 | 63.47 | 61.02 | qfq | 7,993,856 | 506,097,988 | -0.53% |
| 2025-03-21 | 64.58 | 65.51 | 63.55 | 63.81 | 61.35 | qfq | 7,514,983 | 483,026,966 | -1.65% |
| 2025-03-20 | 66.17 | 66.70 | 64.85 | 64.88 | 62.38 | qfq | 8,255,700 | 541,891,193 | -1.89% |
| 2025-03-19 | 65.55 | 67.67 | 64.80 | 66.13 | 63.58 | qfq | 14,465,730 | 960,060,070 | 0.33% |
| 2025-03-18 | 65.40 | 66.21 | 65.15 | 65.91 | 63.37 | qfq | 9,092,800 | 597,341,627 | 0.87% |
| 2025-03-17 | 65.01 | 66.65 | 65.00 | 65.34 | 62.82 | qfq | 9,653,379 | 633,577,983 | 1.26% |
| 2025-03-14 | 62.98 | 64.92 | 62.70 | 64.53 | 62.04 | qfq | 11,138,018 | 715,952,555 | 2.46% |
| 2025-03-13 | 64.60 | 64.84 | 62.37 | 62.98 | 60.55 | qfq | 8,665,852 | 548,771,080 | -2.63% |
| 2025-03-12 | 65.70 | 66.01 | 64.68 | 64.68 | 62.18 | qfq | 9,315,400 | 606,717,916 | -1.63% |
| 2025-03-11 | 64.45 | 65.77 | 63.76 | 65.75 | 63.21 | qfq | 10,005,982 | 646,389,526 | 0.84% |
| 2025-03-10 | 63.83 | 65.43 | 63.61 | 65.20 | 62.68 | qfq | 9,555,959 | 618,831,718 | 2.18% |
| 2025-03-07 | 64.40 | 65.50 | 62.76 | 63.81 | 61.35 | qfq | 10,082,935 | 643,324,997 | -0.92% |
| 2025-03-06 | 62.98 | 64.42 | 62.98 | 64.40 | 61.92 | qfq | 10,484,315 | 669,767,556 | 3.07% |
| 2025-03-05 | 63.85 | 63.98 | 62.26 | 62.48 | 60.07 | qfq | 7,022,886 | 439,956,570 | -2.15% |
| 2025-03-04 | 63.70 | 64.01 | 62.53 | 63.85 | 61.39 | qfq | 7,131,444 | 451,594,867 | -0.25% |
| 2025-03-03 | 63.61 | 65.70 | 63.61 | 64.01 | 61.54 | qfq | 9,934,341 | 643,295,938 | 0.63% |
| 2025-02-28 | 65.95 | 66.38 | 63.30 | 63.61 | 61.16 | qfq | 10,209,007 | 662,498,307 | -3.69% |
| 2025-02-27 | 67.52 | 67.59 | 65.10 | 66.05 | 63.50 | qfq | 13,163,308 | 869,631,324 | -2.15% |
| 2025-02-26 | 65.91 | 67.60 | 65.90 | 67.50 | 64.90 | qfq | 15,881,625 | 1,063,343,342 | 2.80% |
| 2025-02-25 | 65.10 | 66.59 | 64.91 | 65.66 | 63.13 | qfq | 12,004,804 | 792,211,759 | -0.42% |
| 2025-02-24 | 65.40 | 66.53 | 64.61 | 65.94 | 63.40 | qfq | 11,223,280 | 737,397,204 | 0.52% |
| 2025-02-21 | 64.46 | 65.92 | 64.46 | 65.60 | 63.07 | qfq | 10,889,031 | 711,588,504 | 0.78% |
| 2025-02-20 | 64.98 | 65.36 | 63.98 | 65.09 | 62.58 | qfq | 9,418,388 | 608,843,350 | -0.21% |
| 2025-02-19 | 62.26 | 66.20 | 62.16 | 65.23 | 62.71 | qfq | 14,846,641 | 958,667,311 | 4.42% |
| 2025-02-18 | 63.80 | 64.70 | 62.28 | 62.47 | 60.06 | qfq | 11,338,001 | 723,508,543 | -1.82% |
| 2025-02-17 | 64.15 | 64.36 | 63.06 | 63.63 | 61.18 | qfq | 8,393,404 | 533,745,401 | -0.78% |
| 2025-02-14 | 64.00 | 65.28 | 63.70 | 64.13 | 61.66 | qfq | 8,275,284 | 532,831,006 | 0.03% |
| 2025-02-13 | 65.47 | 65.69 | 64.07 | 64.11 | 61.64 | qfq | 7,867,300 | 509,850,647 | -2.41% |
| 2025-02-12 | 64.32 | 65.73 | 64.02 | 65.69 | 63.16 | qfq | 9,045,555 | 585,898,401 | 1.66% |
| 2025-02-11 | 65.68 | 65.77 | 64.03 | 64.62 | 62.13 | qfq | 9,683,035 | 625,076,790 | -2.06% |
| 2025-02-10 | 66.39 | 66.81 | 65.07 | 65.98 | 63.43 | qfq | 11,756,085 | 771,229,690 | -0.54% |
| 2025-02-07 | 63.28 | 67.34 | 63.28 | 66.34 | 63.78 | qfq | 20,852,331 | 1,375,619,245 | 4.13% |
| 2025-02-06 | 61.10 | 64.17 | 60.41 | 63.71 | 61.25 | qfq | 14,910,212 | 931,874,192 | 3.69% |
| 2025-02-05 | 64.33 | 64.36 | 61.31 | 61.44 | 59.07 | qfq | 14,382,474 | 893,015,768 | -4.48% |
| 2025-01-27 | 64.10 | 65.90 | 63.53 | 64.32 | 61.84 | qfq | 15,549,685 | 1,008,485,389 | 2.58% |
| 2025-01-24 | 60.52 | 63.30 | 60.52 | 62.70 | 60.28 | qfq | 10,063,213 | 628,555,445 | 2.33% |
| 2025-01-23 | 61.69 | 62.56 | 61.22 | 61.27 | 58.91 | qfq | 7,268,700 | 449,532,515 | 0.03% |
| 2025-01-22 | 61.12 | 61.49 | 60.56 | 61.25 | 58.89 | qfq | 4,484,343 | 273,565,838 | -0.49% |
| 2025-01-21 | 62.00 | 62.15 | 60.45 | 61.55 | 59.18 | qfq | 6,209,330 | 379,960,479 | -0.55% |
| 2025-01-20 | 62.29 | 63.09 | 61.50 | 61.89 | 59.50 | qfq | 6,560,800 | 407,762,147 | -0.64% |
| 2025-01-17 | 61.60 | 62.80 | 61.51 | 62.29 | 59.89 | qfq | 6,578,265 | 409,491,154 | 0.34% |
| 2025-01-16 | 61.47 | 63.39 | 61.11 | 62.08 | 59.69 | qfq | 8,414,645 | 522,894,280 | 1.34% |
| 2025-01-15 | 60.95 | 62.68 | 60.38 | 61.26 | 58.90 | qfq | 9,372,100 | 575,771,444 | 0.23% |
| 2025-01-14 | 58.09 | 61.32 | 57.63 | 61.12 | 58.76 | qfq | 8,983,476 | 535,643,752 | 5.45% |
| 2025-01-13 | 57.05 | 58.48 | 56.88 | 57.96 | 55.72 | qfq | 5,752,804 | 332,652,564 | 0.73% |
| 2025-01-10 | 59.90 | 60.19 | 57.53 | 57.54 | 55.32 | qfq | 6,970,068 | 409,204,407 | -4.26% |
| 2025-01-09 | 59.99 | 61.48 | 59.88 | 60.10 | 57.78 | qfq | 5,520,600 | 334,276,689 | -0.43% |
| 2025-01-08 | 60.66 | 61.13 | 58.73 | 60.36 | 58.03 | qfq | 7,686,841 | 462,176,591 | -0.69% |
| 2025-01-07 | 60.36 | 60.78 | 59.36 | 60.78 | 58.44 | qfq | 5,878,535 | 353,663,099 | 0.76% |
| 2025-01-06 | 60.10 | 61.10 | 59.68 | 60.32 | 57.99 | qfq | 5,929,850 | 357,571,854 | 0.37% |
| 2025-01-03 | 61.65 | 62.28 | 59.97 | 60.10 | 57.78 | qfq | 6,447,410 | 393,992,674 | -2.50% |
| 2025-01-02 | 63.16 | 63.69 | 60.73 | 61.64 | 59.26 | qfq | 8,012,052 | 498,833,936 | -2.48% |
| 2024-12-31 | 65.96 | 66.80 | 63.17 | 63.21 | 60.77 | qfq | 7,776,129 | 501,379,719 | -3.83% |
| 2024-12-30 | 64.66 | 66.80 | 64.41 | 65.73 | 63.19 | qfq | 8,128,159 | 534,765,394 | 1.28% |
| 2024-12-27 | 65.38 | 65.75 | 64.64 | 64.90 | 62.40 | qfq | 7,369,130 | 479,966,991 | -0.76% |
| 2024-12-26 | 65.37 | 66.24 | 65.36 | 65.40 | 62.88 | qfq | 6,367,945 | 418,624,327 | -0.65% |
| 2024-12-25 | 66.97 | 66.99 | 65.34 | 65.83 | 63.29 | qfq | 5,710,218 | 376,571,093 | -1.11% |
| 2024-12-24 | 66.07 | 67.66 | 65.60 | 66.57 | 64.00 | qfq | 8,735,252 | 581,683,981 | 0.76% |
| 2024-12-23 | 65.28 | 67.64 | 65.09 | 66.07 | 63.52 | qfq | 10,112,683 | 673,165,447 | 0.70% |
| 2024-12-20 | 64.70 | 66.33 | 64.55 | 65.61 | 63.08 | qfq | 6,796,763 | 445,659,957 | 1.28% |
| 2024-12-19 | 64.21 | 65.26 | 63.69 | 64.78 | 62.28 | qfq | 7,040,790 | 453,819,077 | -0.03% |
| 2024-12-18 | 65.30 | 65.56 | 64.55 | 64.80 | 62.30 | qfq | 5,574,669 | 361,818,729 | -0.49% |
| 2024-12-17 | 65.66 | 66.26 | 65.02 | 65.12 | 62.61 | qfq | 6,939,536 | 454,991,488 | -1.00% |
| 2024-12-16 | 68.46 | 68.47 | 65.35 | 65.78 | 63.24 | qfq | 11,498,029 | 763,130,752 | -3.91% |
| 2024-12-13 | 68.90 | 69.98 | 68.30 | 68.46 | 65.82 | qfq | 10,570,342 | 730,288,282 | -1.20% |
| 2024-12-12 | 67.73 | 69.98 | 66.90 | 69.29 | 66.62 | qfq | 11,247,119 | 771,716,714 | 2.18% |
| 2024-12-11 | 67.88 | 68.46 | 67.40 | 67.81 | 65.19 | qfq | 6,988,679 | 474,614,357 | -0.56% |
| 2024-12-10 | 71.04 | 71.24 | 68.07 | 68.19 | 65.56 | qfq | 11,773,340 | 820,595,876 | 0.21% |
| 2024-12-09 | 68.20 | 68.95 | 67.58 | 68.05 | 65.42 | qfq | 6,864,775 | 468,246,411 | -0.80% |
| 2024-12-06 | 67.70 | 69.20 | 66.56 | 68.60 | 65.95 | qfq | 10,280,744 | 698,081,811 | 0.94% |
| 2024-12-05 | 67.67 | 68.25 | 66.91 | 67.96 | 65.34 | qfq | 7,557,392 | 511,089,763 | 0.10% |
| 2024-12-04 | 69.21 | 69.63 | 67.67 | 67.89 | 65.27 | qfq | 7,801,169 | 532,916,801 | -1.84% |
| 2024-12-03 | 70.15 | 70.95 | 68.70 | 69.16 | 66.49 | qfq | 9,628,124 | 668,895,333 | -1.52% |
| 2024-12-02 | 68.95 | 70.57 | 67.60 | 70.23 | 67.52 | qfq | 12,227,089 | 848,237,361 | -0.62% |
| 2024-11-29 | 68.93 | 71.80 | 68.93 | 70.67 | 67.94 | qfq | 11,310,913 | 797,550,771 | 2.20% |
| 2024-11-28 | 70.36 | 70.69 | 69.09 | 69.15 | 66.48 | qfq | 8,266,603 | 577,473,754 | -1.75% |
| 2024-11-27 | 67.20 | 70.46 | 66.44 | 70.38 | 67.67 | qfq | 11,076,434 | 757,638,049 | 4.42% |
| 2024-11-26 | 68.30 | 69.74 | 66.90 | 67.40 | 64.80 | qfq | 8,664,545 | 590,026,119 | -1.32% |
| 2024-11-25 | 67.47 | 69.27 | 67.00 | 68.30 | 65.67 | qfq | 10,385,700 | 704,613,758 | 1.23% |
| 2024-11-22 | 70.58 | 71.25 | 67.47 | 67.47 | 64.87 | qfq | 14,565,358 | 1,012,066,921 | -5.73% |
| 2024-11-21 | 72.72 | 73.89 | 70.67 | 71.57 | 68.81 | qfq | 12,571,176 | 907,977,272 | -0.39% |
| 2024-11-20 | 72.14 | 72.50 | 70.84 | 71.85 | 69.08 | qfq | 11,766,389 | 841,947,237 | -0.62% |
| 2024-11-19 | 70.80 | 73.08 | 70.00 | 72.30 | 69.51 | qfq | 13,380,841 | 958,042,208 | 2.79% |
| 2024-11-18 | 73.09 | 73.50 | 69.91 | 70.34 | 67.63 | qfq | 16,546,002 | 1,184,721,492 | -4.43% |
| 2024-11-15 | 77.00 | 78.28 | 73.60 | 73.60 | 70.76 | qfq | 16,788,855 | 1,274,203,421 | -5.02% |
| 2024-11-14 | 83.50 | 83.68 | 76.99 | 77.49 | 74.50 | qfq | 22,292,376 | 1,782,310,829 | -5.84% |
| 2024-11-13 | 77.90 | 82.93 | 77.74 | 82.30 | 79.13 | qfq | 27,691,207 | 2,235,962,237 | 4.65% |
| 2024-11-12 | 80.00 | 81.91 | 77.60 | 78.64 | 75.61 | qfq | 26,868,180 | 2,146,028,536 | -0.81% |
| 2024-11-11 | 71.79 | 81.91 | 71.46 | 79.28 | 76.22 | qfq | 32,359,677 | 2,489,807,946 | 9.81% |
| 2024-11-08 | 72.60 | 74.17 | 72.02 | 72.20 | 69.41 | qfq | 18,348,141 | 1,343,918,652 | 1.04% |
| 2024-11-07 | 70.00 | 72.06 | 68.42 | 71.46 | 68.70 | qfq | 19,642,430 | 1,376,729,758 | -0.90% |
| 2024-11-06 | 73.00 | 75.97 | 71.71 | 72.11 | 69.33 | qfq | 21,822,513 | 1,612,898,293 | -1.82% |
| 2024-11-05 | 71.14 | 73.90 | 70.53 | 73.45 | 70.62 | qfq | 19,125,054 | 1,392,282,079 | 2.86% |
| 2024-11-04 | 70.88 | 72.36 | 70.12 | 71.41 | 68.66 | qfq | 14,237,914 | 1,013,812,211 | 0.52% |
| 2024-11-01 | 73.01 | 73.76 | 70.83 | 71.04 | 68.30 | qfq | 20,154,767 | 1,453,381,157 | -4.72% |
| 2024-10-31 | 76.20 | 77.50 | 74.20 | 74.56 | 71.68 | qfq | 21,608,792 | 1,633,851,644 | 0.28% |
| 2024-10-30 | 73.01 | 75.89 | 72.88 | 74.35 | 71.48 | qfq | 17,243,770 | 1,280,727,993 | 0.20% |
| 2024-10-29 | 78.46 | 80.20 | 74.00 | 74.20 | 71.34 | qfq | 26,418,241 | 2,019,910,493 | -2.43% |
| 2024-10-28 | 78.50 | 78.60 | 74.72 | 76.05 | 73.12 | qfq | 26,233,968 | 1,990,481,639 | -3.07% |
| 2024-10-25 | 71.60 | 80.00 | 71.60 | 78.46 | 75.43 | qfq | 37,375,560 | 2,873,552,318 | 9.03% |
| 2024-10-24 | 74.60 | 75.29 | 71.96 | 71.96 | 69.18 | qfq | 22,855,060 | 1,672,898,132 | -6.13% |
| 2024-10-23 | 74.00 | 81.34 | 72.55 | 76.66 | 73.70 | qfq | 35,786,795 | 2,732,329,183 | 1.87% |
| 2024-10-22 | 70.80 | 76.13 | 69.56 | 75.25 | 72.35 | qfq | 30,083,624 | 2,172,119,319 | 6.06% |
| 2024-10-21 | 70.00 | 73.75 | 69.00 | 70.95 | 68.21 | qfq | 33,793,479 | 2,405,534,182 | 3.29% |
| 2024-10-18 | 62.04 | 71.63 | 62.01 | 68.69 | 66.04 | qfq | 41,087,042 | 2,736,316,220 | 14.52% |
| 2024-10-17 | 60.83 | 61.58 | 59.90 | 59.98 | 57.67 | qfq | 13,014,500 | 790,116,434 | -0.42% |
| 2024-10-16 | 60.72 | 61.80 | 59.70 | 60.23 | 57.91 | qfq | 14,938,997 | 905,634,578 | -3.79% |
| 2024-10-15 | 64.20 | 66.04 | 62.47 | 62.60 | 60.19 | qfq | 15,333,913 | 985,744,234 | -4.21% |
| 2024-10-14 | 64.23 | 65.96 | 62.50 | 65.35 | 62.83 | qfq | 16,498,707 | 1,061,717,941 | 2.00% |
| 2024-10-11 | 67.61 | 68.68 | 62.88 | 64.07 | 61.60 | qfq | 18,438,495 | 1,197,729,835 | -6.62% |
| 2024-10-10 | 71.81 | 73.93 | 68.61 | 68.61 | 65.96 | qfq | 22,223,265 | 1,574,463,344 | -3.61% |
| 2024-10-09 | 75.00 | 79.51 | 71.18 | 71.18 | 68.43 | qfq | 37,230,444 | 2,805,387,472 | -12.69% |
| 2024-10-08 | 81.53 | 81.53 | 71.33 | 81.53 | 78.38 | qfq | 42,406,062 | 3,372,730,089 | 20.00% |
| 2024-09-30 | 61.00 | 67.94 | 60.80 | 67.94 | 65.32 | qfq | 31,390,237 | 2,030,952,185 | 19.99% |
| 2024-09-27 | 50.50 | 56.63 | 50.50 | 56.62 | 54.44 | qfq | 23,162,638 | 1,241,529,209 | 14.52% |
| 2024-09-26 | 47.22 | 49.47 | 46.85 | 49.44 | 47.53 | qfq | 12,543,983 | 607,147,561 | 4.68% |
| 2024-09-25 | 47.24 | 48.44 | 47.07 | 47.23 | 45.41 | qfq | 12,130,682 | 579,236,794 | 1.09% |
| 2024-09-24 | 43.26 | 46.77 | 43.06 | 46.72 | 44.92 | qfq | 13,822,211 | 624,858,033 | 8.68% |
| 2024-09-23 | 43.71 | 44.06 | 42.91 | 42.99 | 41.33 | qfq | 4,606,900 | 199,473,329 | -1.62% |
| 2024-09-20 | 44.80 | 44.91 | 43.44 | 43.70 | 42.01 | qfq | 5,963,042 | 261,566,781 | -2.80% |
| 2024-09-19 | 44.80 | 45.90 | 44.31 | 44.96 | 43.23 | qfq | 6,763,551 | 305,091,393 | 1.35% |
| 2024-09-18 | 44.80 | 45.28 | 44.00 | 44.36 | 42.65 | qfq | 5,456,317 | 243,349,602 | -1.53% |
| 2024-09-13 | 46.49 | 46.65 | 45.05 | 45.05 | 43.31 | qfq | 7,010,437 | 320,340,397 | -3.49% |
| 2024-09-12 | 46.68 | 48.19 | 46.47 | 46.68 | 44.88 | qfq | 9,511,358 | 450,467,110 | 0.24% |
| 2024-09-11 | 46.55 | 47.47 | 46.28 | 46.57 | 44.77 | qfq | 7,432,067 | 348,490,385 | -0.58% |
| 2024-09-10 | 47.00 | 47.27 | 46.12 | 46.84 | 45.03 | qfq | 6,748,478 | 315,217,258 | -0.66% |
| 2024-09-09 | 45.98 | 47.95 | 45.93 | 47.15 | 45.33 | qfq | 8,647,309 | 407,211,655 | 1.68% |
| 2024-09-06 | 46.98 | 47.35 | 46.01 | 46.37 | 44.58 | qfq | 6,764,850 | 314,257,889 | -1.59% |
| 2024-09-05 | 46.50 | 48.17 | 46.33 | 47.12 | 45.30 | qfq | 10,770,500 | 509,604,404 | 1.86% |
| 2024-09-04 | 45.38 | 47.39 | 45.31 | 46.26 | 44.48 | qfq | 10,701,874 | 496,403,346 | 1.56% |
| 2024-09-03 | 44.70 | 46.11 | 44.28 | 45.55 | 43.79 | qfq | 7,612,692 | 344,271,767 | 1.90% |
| 2024-09-02 | 46.08 | 46.58 | 44.70 | 44.70 | 42.98 | qfq | 8,998,821 | 410,165,582 | -3.27% |
| 2024-08-30 | 45.56 | 47.07 | 45.30 | 46.21 | 44.43 | qfq | 12,763,275 | 590,036,014 | 0.92% |
| 2024-08-29 | 43.05 | 46.45 | 43.05 | 45.79 | 44.02 | qfq | 13,306,697 | 601,614,959 | 5.65% |
| 2024-08-28 | 42.80 | 43.63 | 42.50 | 43.34 | 41.67 | qfq | 5,296,800 | 228,392,451 | 0.91% |
| 2024-08-27 | 43.35 | 43.94 | 42.44 | 42.95 | 41.29 | qfq | 8,101,644 | 348,821,622 | -1.72% |
| 2024-08-26 | 43.49 | 44.66 | 43.47 | 43.70 | 42.01 | qfq | 6,117,081 | 268,858,156 | 0.34% |
| 2024-08-23 | 44.04 | 44.22 | 43.46 | 43.55 | 41.87 | qfq | 5,267,403 | 230,312,405 | -1.40% |
| 2024-08-22 | 45.99 | 45.99 | 43.99 | 44.17 | 42.47 | qfq | 9,334,512 | 416,533,377 | -3.24% |
| 2024-08-21 | 44.66 | 46.08 | 44.56 | 45.65 | 43.89 | qfq | 7,235,366 | 329,670,257 | 1.69% |
| 2024-08-20 | 45.06 | 45.39 | 44.68 | 44.89 | 43.16 | qfq | 5,289,862 | 237,855,110 | -0.38% |
| 2024-08-19 | 45.73 | 46.04 | 44.91 | 45.06 | 43.32 | qfq | 5,233,640 | 237,257,471 | -1.34% |
| 2024-08-16 | 46.48 | 46.67 | 45.66 | 45.67 | 43.91 | qfq | 5,838,266 | 268,185,066 | -2.06% |
| 2024-08-15 | 46.49 | 47.47 | 45.98 | 46.63 | 44.83 | qfq | 6,973,716 | 325,481,434 | 0.00% |
| 2024-08-14 | 47.98 | 48.38 | 46.63 | 46.63 | 44.83 | qfq | 5,645,661 | 266,341,941 | -2.98% |
| 2024-08-13 | 47.79 | 48.56 | 47.30 | 48.06 | 46.21 | qfq | 5,647,786 | 270,536,317 | 0.21% |
| 2024-08-12 | 48.50 | 48.94 | 47.70 | 47.96 | 46.11 | qfq | 5,555,472 | 267,183,925 | -0.12% |
| 2024-08-09 | 49.29 | 49.61 | 47.92 | 48.02 | 46.17 | qfq | 5,354,439 | 259,926,579 | -2.10% |
| 2024-08-08 | 48.79 | 49.29 | 48.33 | 49.05 | 47.16 | qfq | 4,832,929 | 236,320,587 | 0.08% |
| 2024-08-07 | 49.98 | 50.17 | 48.74 | 49.01 | 47.12 | qfq | 7,078,703 | 348,914,566 | -2.43% |
| 2024-08-06 | 48.40 | 50.86 | 48.40 | 50.23 | 48.29 | qfq | 10,661,013 | 531,931,418 | 4.95% |
| 2024-08-05 | 49.31 | 50.73 | 47.86 | 47.86 | 46.01 | qfq | 8,589,504 | 423,111,606 | -3.16% |
| 2024-08-02 | 50.78 | 51.23 | 49.30 | 49.42 | 47.51 | qfq | 7,265,930 | 364,430,350 | -3.21% |
| 2024-08-01 | 52.10 | 52.58 | 50.83 | 51.06 | 49.09 | qfq | 7,081,443 | 364,770,287 | -2.46% |
| 2024-07-31 | 49.63 | 52.36 | 48.98 | 52.35 | 50.33 | qfq | 8,534,850 | 436,211,583 | 5.23% |
| 2024-07-30 | 49.99 | 50.39 | 49.36 | 49.75 | 47.83 | qfq | 4,667,741 | 232,221,727 | -0.48% |
| 2024-07-29 | 51.41 | 51.51 | 49.75 | 49.99 | 48.06 | qfq | 6,523,011 | 328,175,257 | -2.93% |
| 2024-07-26 | 51.37 | 52.07 | 50.91 | 51.50 | 49.51 | qfq | 6,370,457 | 328,382,072 | 0.04% |
| 2024-07-25 | 50.44 | 53.98 | 50.28 | 51.48 | 49.49 | qfq | 12,498,100 | 653,678,572 | 1.72% |
| 2024-07-24 | 51.81 | 52.10 | 50.56 | 50.61 | 48.66 | qfq | 6,561,932 | 336,051,632 | -2.82% |
| 2024-07-23 | 55.00 | 55.05 | 52.08 | 52.08 | 50.07 | qfq | 10,666,592 | 567,683,893 | -5.96% |
| 2024-07-22 | 56.60 | 57.25 | 54.80 | 55.38 | 53.24 | qfq | 7,918,075 | 443,417,975 | -2.57% |
| 2024-07-19 | 56.20 | 57.24 | 55.88 | 56.84 | 54.65 | qfq | 7,166,186 | 405,264,977 | -0.16% |
| 2024-07-18 | 55.16 | 57.45 | 54.50 | 56.93 | 54.73 | qfq | 8,817,055 | 494,486,657 | 2.06% |
| 2024-07-17 | 57.00 | 57.99 | 55.71 | 55.78 | 53.63 | qfq | 9,094,689 | 517,459,759 | -0.29% |
| 2024-07-16 | 54.90 | 56.14 | 54.31 | 55.94 | 53.78 | qfq | 7,059,590 | 389,525,900 | 1.64% |
| 2024-07-15 | 56.09 | 56.14 | 54.49 | 55.04 | 52.92 | qfq | 7,909,881 | 435,404,311 | -3.76% |
| 2024-07-12 | 56.74 | 58.43 | 56.41 | 57.19 | 54.98 | qfq | 10,344,803 | 593,937,598 | 0.65% |
| 2024-07-11 | 55.90 | 58.35 | 55.36 | 56.82 | 54.63 | qfq | 9,842,271 | 559,532,255 | 3.12% |
| 2024-07-10 | 54.88 | 57.20 | 53.68 | 55.10 | 52.97 | qfq | 8,774,335 | 489,709,820 | -0.72% |
| 2024-07-09 | 54.92 | 55.59 | 54.14 | 55.50 | 53.36 | qfq | 8,692,871 | 478,114,534 | 1.06% |
| 2024-07-08 | 57.10 | 57.10 | 54.62 | 54.92 | 52.80 | qfq | 8,838,530 | 492,637,759 | -4.98% |
| 2024-07-05 | 57.39 | 59.11 | 57.30 | 57.80 | 55.57 | qfq | 8,765,596 | 508,877,728 | 0.70% |
| 2024-07-04 | 58.05 | 58.81 | 57.34 | 57.40 | 55.19 | qfq | 9,096,893 | 525,633,132 | -2.10% |
| 2024-07-03 | 57.94 | 60.35 | 56.10 | 58.63 | 56.37 | qfq | 17,029,567 | 986,705,335 | 7.58% |
| 2024-07-02 | 55.58 | 55.89 | 54.15 | 54.50 | 52.40 | qfq | 5,349,800 | 293,692,397 | -2.12% |
| 2024-07-01 | 54.20 | 56.00 | 54.07 | 55.68 | 53.53 | qfq | 6,879,811 | 379,259,217 | 3.09% |
| 2024-06-28 | 54.99 | 55.68 | 53.80 | 54.01 | 51.93 | qfq | 6,761,957 | 369,749,296 | -1.94% |
| 2024-06-27 | 56.30 | 56.31 | 55.00 | 55.08 | 52.96 | qfq | 4,632,679 | 257,615,934 | -2.98% |
| 2024-06-26 | 56.00 | 57.40 | 55.50 | 56.77 | 54.58 | qfq | 5,123,392 | 289,343,847 | 1.59% |
| 2024-06-25 | 57.65 | 58.48 | 55.40 | 55.88 | 53.72 | qfq | 5,764,827 | 326,300,714 | -3.46% |
| 2024-06-24 | 59.08 | 59.38 | 57.66 | 57.88 | 55.65 | qfq | 4,811,219 | 281,748,038 | -3.10% |
| 2024-06-21 | 59.98 | 60.22 | 58.91 | 59.73 | 57.43 | qfq | 4,434,300 | 263,695,568 | 0.96% |
| 2024-06-20 | 61.03 | 61.68 | 59.15 | 59.16 | 56.88 | qfq | 5,447,212 | 326,584,776 | -3.18% |
| 2024-06-19 | 63.58 | 63.58 | 60.78 | 61.10 | 58.74 | qfq | 6,342,037 | 390,770,899 | -3.96% |
| 2024-06-18 | 62.77 | 64.87 | 62.22 | 63.62 | 61.17 | qfq | 5,416,681 | 345,106,821 | 1.35% |
| 2024-06-17 | 61.66 | 63.49 | 61.00 | 62.77 | 60.35 | qfq | 5,948,383 | 370,993,275 | 1.21% |
| 2024-06-14 | 62.08 | 62.87 | 61.43 | 62.02 | 59.63 | qfq | 4,991,038 | 309,290,108 | -0.06% |
| 2024-06-13 | 62.33 | 63.65 | 61.93 | 62.06 | 59.67 | qfq | 5,501,863 | 344,970,223 | -0.72% |
| 2024-06-12 | 63.98 | 63.98 | 62.00 | 62.51 | 60.10 | qfq | 6,412,255 | 401,960,470 | -2.47% |
| 2024-06-11 | 63.00 | 64.37 | 62.22 | 64.09 | 61.62 | qfq | 4,717,788 | 299,685,273 | 1.41% |
| 2024-06-07 | 64.53 | 64.70 | 62.71 | 63.20 | 60.76 | qfq | 5,409,267 | 343,303,858 | -1.48% |
| 2024-06-06 | 65.19 | 66.05 | 63.84 | 64.15 | 61.68 | qfq | 5,795,337 | 375,825,812 | -1.60% |
| 2024-06-05 | 66.60 | 66.86 | 65.19 | 65.19 | 62.68 | qfq | 4,430,271 | 292,347,427 | -2.34% |
| 2024-06-04 | 64.60 | 66.85 | 64.14 | 66.75 | 64.18 | qfq | 6,800,309 | 447,093,415 | 2.82% |
| 2024-06-03 | 64.59 | 65.19 | 63.41 | 64.92 | 62.42 | qfq | 5,048,001 | 325,458,021 | 0.51% |
| 2024-05-31 | 66.00 | 66.64 | 64.58 | 64.59 | 62.10 | qfq | 7,878,422 | 513,415,278 | -1.78% |
| 2024-05-30 | 66.94 | 67.47 | 65.44 | 65.76 | 63.22 | qfq | 6,050,400 | 400,024,872 | -0.98% |
| 2024-05-29 | 65.58 | 68.98 | 65.54 | 66.41 | 63.85 | qfq | 9,567,350 | 648,745,161 | 0.56% |
| 2024-05-28 | 65.33 | 67.72 | 65.10 | 66.04 | 63.49 | qfq | 6,415,143 | 427,648,754 | 1.09% |
| 2024-05-27 | 65.80 | 66.00 | 64.15 | 65.33 | 62.81 | qfq | 6,034,676 | 391,269,825 | -0.88% |
| 2024-05-24 | 67.41 | 69.19 | 65.91 | 65.91 | 63.37 | qfq | 8,263,927 | 557,132,593 | -2.79% |
| 2024-05-23 | 69.30 | 69.40 | 67.40 | 67.80 | 65.18 | qfq | 11,170,965 | 760,393,855 | -3.68% |
| 2024-05-22 | 67.01 | 70.82 | 66.51 | 70.39 | 67.67 | qfq | 15,457,382 | 1,060,861,773 | 5.06% |
| 2024-05-21 | 67.30 | 68.22 | 66.60 | 67.00 | 63.26 | qfq | 4,386,084 | 294,941,678 | -1.15% |
| 2024-05-20 | 67.65 | 68.76 | 67.21 | 67.78 | 64.00 | qfq | 5,957,513 | 404,221,698 | 0.00% |
| 2024-05-17 | 65.38 | 67.83 | 64.83 | 67.78 | 64.00 | qfq | 6,439,669 | 428,901,670 | 2.54% |
| 2024-05-16 | 65.98 | 67.37 | 65.58 | 66.10 | 62.41 | qfq | 6,043,844 | 401,700,861 | 0.14% |
| 2024-05-15 | 67.18 | 68.37 | 65.99 | 66.01 | 62.33 | qfq | 4,913,275 | 328,956,187 | -1.40% |
| 2024-05-14 | 68.18 | 68.90 | 66.88 | 66.95 | 63.22 | qfq | 6,415,287 | 432,890,344 | -2.26% |
| 2024-05-13 | 67.30 | 69.79 | 66.00 | 68.50 | 64.68 | qfq | 6,347,477 | 434,295,341 | 0.01% |
| 2024-05-10 | 69.30 | 69.50 | 68.22 | 68.49 | 64.67 | qfq | 6,851,148 | 470,042,855 | -1.75% |
| 2024-05-09 | 68.50 | 71.40 | 68.38 | 69.71 | 65.82 | qfq | 10,011,655 | 700,463,420 | 2.00% |
| 2024-05-08 | 70.10 | 70.10 | 68.21 | 68.34 | 64.53 | qfq | 7,353,967 | 506,507,436 | -2.13% |
| 2024-05-07 | 68.50 | 70.23 | 67.80 | 69.83 | 65.94 | qfq | 9,486,337 | 654,531,229 | 2.08% |
| 2024-05-06 | 69.98 | 70.47 | 68.15 | 68.41 | 64.60 | qfq | 9,418,704 | 648,118,873 | -0.42% |
| 2024-04-30 | 69.00 | 69.98 | 68.60 | 68.70 | 64.87 | qfq | 9,934,931 | 686,458,109 | -1.86% |
| 2024-04-29 | 64.44 | 72.99 | 64.13 | 70.00 | 66.10 | qfq | 21,958,831 | 1,504,817,731 | 11.36% |
| 2024-04-26 | 60.35 | 62.86 | 59.88 | 62.86 | 59.36 | qfq | 9,170,070 | 565,383,859 | 4.07% |
| 2024-04-25 | 59.60 | 61.70 | 59.35 | 60.40 | 57.03 | qfq | 7,850,746 | 473,926,109 | 0.27% |
| 2024-04-24 | 60.30 | 61.00 | 59.08 | 60.24 | 56.88 | qfq | 9,717,172 | 581,546,643 | 3.36% |
| 2024-04-23 | 58.50 | 59.88 | 58.04 | 58.28 | 55.03 | qfq | 5,656,176 | 331,624,394 | 0.09% |
| 2024-04-22 | 56.90 | 59.20 | 56.50 | 58.23 | 54.98 | qfq | 6,867,493 | 398,628,854 | 2.75% |
| 2024-04-19 | 58.50 | 58.68 | 55.80 | 56.67 | 53.51 | qfq | 8,954,958 | 508,595,947 | -3.62% |
| 2024-04-18 | 57.55 | 59.70 | 56.91 | 58.80 | 55.52 | qfq | 6,568,025 | 384,171,462 | 1.38% |
| 2024-04-17 | 56.39 | 58.19 | 56.16 | 58.00 | 54.77 | qfq | 5,253,663 | 302,261,407 | 3.28% |
| 2024-04-16 | 57.41 | 57.72 | 56.10 | 56.16 | 53.03 | qfq | 4,395,603 | 249,808,208 | -2.55% |
| 2024-04-15 | 56.26 | 58.15 | 56.02 | 57.63 | 54.42 | qfq | 7,042,958 | 403,440,029 | 2.76% |
| 2024-04-12 | 58.26 | 58.54 | 55.92 | 56.08 | 52.95 | qfq | 5,125,408 | 291,409,204 | -2.30% |
| 2024-04-11 | 57.42 | 58.54 | 56.96 | 57.40 | 54.20 | qfq | 3,881,013 | 224,088,228 | -0.59% |
| 2024-04-10 | 58.82 | 58.88 | 57.60 | 57.74 | 54.52 | qfq | 3,347,008 | 194,369,053 | -1.60% |
| 2024-04-09 | 58.35 | 59.10 | 57.80 | 58.68 | 55.41 | qfq | 5,077,580 | 296,165,883 | 1.12% |
| 2024-04-08 | 60.20 | 60.20 | 58.02 | 58.03 | 54.79 | qfq | 5,173,027 | 304,448,723 | -3.68% |
| 2024-04-03 | 60.80 | 60.98 | 59.76 | 60.25 | 56.89 | qfq | 3,713,373 | 223,916,602 | -0.92% |
| 2024-04-02 | 61.89 | 62.26 | 60.35 | 60.81 | 57.42 | qfq | 4,746,076 | 289,353,490 | -1.57% |
| 2024-04-01 | 59.94 | 61.82 | 59.58 | 61.78 | 58.34 | qfq | 6,030,873 | 368,848,073 | 3.81% |
| 2024-03-29 | 59.52 | 60.40 | 58.01 | 59.51 | 56.19 | qfq | 5,150,953 | 304,299,799 | -0.25% |
| 2024-03-28 | 59.70 | 60.85 | 59.12 | 59.66 | 56.33 | qfq | 5,331,087 | 320,630,008 | 0.00% |
| 2024-03-27 | 62.29 | 62.46 | 59.65 | 59.66 | 56.33 | qfq | 4,863,878 | 297,121,068 | -4.70% |
| 2024-03-26 | 61.50 | 63.18 | 61.08 | 62.60 | 59.11 | qfq | 6,479,428 | 402,127,806 | 2.22% |
| 2024-03-25 | 62.55 | 63.30 | 61.23 | 61.24 | 57.83 | qfq | 5,950,471 | 369,964,174 | -2.56% |
| 2024-03-22 | 65.68 | 66.10 | 62.82 | 62.85 | 59.35 | qfq | 6,519,352 | 416,622,695 | -4.48% |
| 2024-03-21 | 66.33 | 67.12 | 65.44 | 65.80 | 62.13 | qfq | 4,721,198 | 311,778,763 | -1.54% |
| 2024-03-20 | 67.12 | 68.33 | 65.75 | 66.83 | 63.10 | qfq | 5,603,783 | 375,179,814 | -0.12% |
| 2024-03-19 | 68.00 | 68.79 | 66.90 | 66.91 | 63.18 | qfq | 5,248,202 | 354,906,147 | -2.02% |
| 2024-03-18 | 67.86 | 68.30 | 66.90 | 68.29 | 64.48 | qfq | 6,518,350 | 441,182,749 | 0.95% |
| 2024-03-15 | 68.50 | 68.93 | 66.20 | 67.65 | 63.88 | qfq | 7,143,284 | 480,704,690 | -1.79% |
| 2024-03-14 | 68.78 | 70.07 | 68.28 | 68.88 | 65.04 | qfq | 5,707,719 | 394,765,817 | -0.38% |
| 2024-03-13 | 69.16 | 69.95 | 68.40 | 69.14 | 65.29 | qfq | 6,577,385 | 454,814,172 | -1.03% |
| 2024-03-12 | 68.22 | 71.00 | 67.56 | 69.86 | 65.97 | qfq | 10,928,142 | 760,334,969 | 2.13% |
| 2024-03-11 | 66.60 | 69.18 | 65.78 | 68.40 | 64.59 | qfq | 13,162,534 | 887,364,115 | 4.97% |
| 2024-03-08 | 63.20 | 65.75 | 63.08 | 65.16 | 61.53 | qfq | 7,532,812 | 487,232,982 | 2.92% |
| 2024-03-07 | 65.85 | 66.10 | 63.31 | 63.31 | 59.78 | qfq | 7,086,692 | 456,869,845 | -4.00% |
| 2024-03-06 | 63.95 | 67.47 | 63.63 | 65.95 | 62.27 | qfq | 9,171,052 | 602,591,323 | 2.74% |
| 2024-03-05 | 65.00 | 65.18 | 63.68 | 64.19 | 60.61 | qfq | 6,060,660 | 389,807,097 | -1.87% |
| 2024-03-04 | 65.30 | 66.28 | 64.70 | 65.41 | 61.76 | qfq | 6,517,706 | 425,540,184 | 0.02% |
| 2024-03-01 | 64.75 | 66.01 | 64.01 | 65.40 | 61.75 | qfq | 7,370,701 | 479,282,481 | 1.00% |
| 2024-02-29 | 61.77 | 64.84 | 61.55 | 64.75 | 61.14 | qfq | 10,116,828 | 643,388,033 | 3.97% |
| 2024-02-28 | 63.92 | 66.79 | 62.23 | 62.28 | 58.81 | qfq | 12,731,898 | 824,810,021 | -2.34% |
| 2024-02-27 | 61.30 | 63.77 | 61.01 | 63.77 | 60.21 | qfq | 8,840,741 | 552,089,118 | 3.32% |
| 2024-02-26 | 62.88 | 63.18 | 61.00 | 61.72 | 58.28 | qfq | 9,053,730 | 560,168,611 | -0.53% |
| 2024-02-23 | 61.50 | 63.20 | 60.64 | 62.05 | 58.59 | qfq | 8,626,839 | 533,152,941 | 1.31% |
| 2024-02-22 | 60.51 | 62.75 | 60.45 | 61.25 | 57.84 | qfq | 6,499,828 | 398,375,425 | 0.20% |
| 2024-02-21 | 60.05 | 63.25 | 59.30 | 61.13 | 57.72 | qfq | 8,427,146 | 517,475,373 | 0.96% |
| 2024-02-20 | 60.79 | 61.03 | 59.77 | 60.55 | 57.17 | qfq | 5,749,142 | 346,453,531 | -1.58% |
| 2024-02-19 | 62.34 | 62.71 | 60.87 | 61.52 | 58.09 | qfq | 7,607,775 | 469,925,168 | 0.03% |
| 2024-02-08 | 61.15 | 65.09 | 60.82 | 61.50 | 58.07 | qfq | 11,475,701 | 726,014,794 | 0.56% |
| 2024-02-07 | 57.70 | 61.69 | 57.53 | 61.16 | 57.75 | qfq | 11,418,173 | 692,237,530 | 5.78% |
| 2024-02-06 | 52.20 | 58.30 | 51.75 | 57.82 | 54.60 | qfq | 11,249,503 | 625,265,224 | 9.09% |
| 2024-02-05 | 53.40 | 55.50 | 49.12 | 53.00 | 50.05 | qfq | 10,466,378 | 548,287,236 | -2.03% |
| 2024-02-02 | 55.80 | 56.60 | 52.50 | 54.10 | 51.08 | qfq | 9,116,860 | 498,630,493 | -3.60% |
| 2024-02-01 | 56.28 | 58.64 | 55.87 | 56.12 | 52.99 | qfq | 9,612,496 | 549,384,126 | -0.60% |
| 2024-01-31 | 57.51 | 59.60 | 56.09 | 56.46 | 53.31 | qfq | 8,328,321 | 479,471,033 | -3.32% |
| 2024-01-30 | 59.90 | 61.00 | 58.10 | 58.40 | 55.14 | qfq | 7,836,521 | 465,125,594 | -3.79% |
| 2024-01-29 | 64.99 | 64.99 | 60.70 | 60.70 | 57.32 | qfq | 9,981,991 | 619,758,597 | -5.42% |
| 2024-01-26 | 65.60 | 66.99 | 64.05 | 64.18 | 60.60 | qfq | 6,870,879 | 447,912,489 | -3.08% |
| 2024-01-25 | 66.00 | 66.59 | 63.33 | 66.22 | 62.53 | qfq | 8,365,104 | 546,448,416 | -0.05% |
| 2024-01-24 | 67.45 | 68.74 | 64.40 | 66.25 | 62.56 | qfq | 8,676,636 | 572,717,839 | -1.79% |
| 2024-01-23 | 64.63 | 68.78 | 64.31 | 67.46 | 63.70 | qfq | 12,013,275 | 806,622,642 | 4.88% |
| 2024-01-22 | 66.81 | 67.72 | 63.98 | 64.32 | 60.73 | qfq | 10,071,349 | 664,348,172 | -4.68% |
| 2024-01-19 | 68.65 | 70.88 | 67.48 | 67.48 | 63.72 | qfq | 8,715,675 | 599,277,639 | -2.44% |
| 2024-01-18 | 66.60 | 69.19 | 66.50 | 69.17 | 65.31 | qfq | 11,804,479 | 805,741,325 | 3.32% |
| 2024-01-17 | 69.96 | 69.96 | 66.92 | 66.95 | 63.22 | qfq | 10,279,390 | 700,399,494 | -4.90% |
| 2024-01-16 | 69.48 | 71.78 | 68.38 | 70.40 | 66.47 | qfq | 9,424,853 | 661,469,441 | 1.19% |
| 2024-01-15 | 71.00 | 71.54 | 69.13 | 69.57 | 65.69 | qfq | 8,872,453 | 621,954,412 | -2.94% |
| 2024-01-12 | 70.79 | 74.44 | 70.10 | 71.68 | 67.68 | qfq | 12,396,478 | 898,175,972 | 0.70% |
| 2024-01-11 | 69.68 | 71.91 | 69.48 | 71.18 | 67.21 | qfq | 10,317,150 | 730,867,118 | 1.25% |
| 2024-01-10 | 68.42 | 72.33 | 67.80 | 70.30 | 66.38 | qfq | 10,257,835 | 724,246,561 | 1.44% |
| 2024-01-09 | 68.30 | 72.40 | 66.80 | 69.30 | 65.44 | qfq | 10,021,143 | 698,144,300 | 1.23% |
| 2024-01-08 | 68.90 | 71.33 | 68.21 | 68.46 | 64.64 | qfq | 6,264,116 | 435,578,342 | -1.27% |
| 2024-01-05 | 71.15 | 72.18 | 68.90 | 69.34 | 65.47 | qfq | 6,523,348 | 459,232,090 | -2.67% |
| 2024-01-04 | 73.12 | 73.13 | 70.60 | 71.24 | 67.27 | qfq | 6,335,576 | 452,340,979 | -2.54% |
| 2024-01-03 | 73.04 | 74.11 | 72.32 | 73.10 | 69.02 | qfq | 6,370,648 | 464,918,118 | 0.01% |
| 2024-01-02 | 74.00 | 74.50 | 72.38 | 73.09 | 69.01 | qfq | 7,978,610 | 585,960,896 | -1.24% |
| 2023-12-29 | 75.32 | 75.57 | 73.59 | 74.01 | 69.88 | qfq | 13,674,136 | 1,016,636,409 | -0.67% |
| 2023-12-28 | 65.67 | 75.57 | 65.32 | 74.51 | 70.36 | qfq | 21,470,852 | 1,541,323,274 | 13.00% |
| 2023-12-27 | 65.70 | 67.00 | 64.50 | 65.94 | 62.26 | qfq | 5,671,620 | 372,977,282 | 1.01% |
| 2023-12-26 | 66.21 | 67.00 | 64.65 | 65.28 | 61.64 | qfq | 5,648,300 | 371,677,393 | -1.76% |
| 2023-12-25 | 66.55 | 67.32 | 65.51 | 66.45 | 62.75 | qfq | 6,090,454 | 403,811,099 | -0.92% |
| 2023-12-22 | 64.88 | 68.50 | 64.00 | 67.07 | 63.33 | qfq | 10,976,871 | 727,311,044 | 2.01% |
| 2023-12-21 | 63.40 | 66.52 | 63.23 | 65.75 | 62.08 | qfq | 10,446,665 | 678,211,422 | 3.19% |
| 2023-12-20 | 63.99 | 64.49 | 63.05 | 63.72 | 60.17 | qfq | 4,893,628 | 312,295,895 | -0.17% |
| 2023-12-19 | 61.40 | 66.87 | 61.39 | 63.83 | 60.27 | qfq | 11,781,431 | 756,212,118 | 3.96% |
| 2023-12-18 | 63.22 | 63.49 | 61.26 | 61.40 | 57.98 | qfq | 4,310,670 | 267,582,547 | -2.97% |
| 2023-12-15 | 63.63 | 65.15 | 63.14 | 63.28 | 59.75 | qfq | 5,647,884 | 362,277,514 | 0.35% |
| 2023-12-14 | 63.79 | 64.59 | 63.05 | 63.06 | 59.54 | qfq | 3,403,862 | 216,557,188 | -0.16% |
| 2023-12-13 | 65.56 | 65.59 | 63.10 | 63.16 | 59.64 | qfq | 5,581,232 | 357,055,844 | -3.85% |
| 2023-12-12 | 67.05 | 67.19 | 65.30 | 65.69 | 62.03 | qfq | 4,953,348 | 326,384,661 | -1.93% |
| 2023-12-11 | 65.62 | 67.15 | 64.60 | 66.98 | 63.25 | qfq | 4,951,766 | 326,669,400 | 1.18% |
| 2023-12-08 | 67.22 | 67.30 | 66.00 | 66.20 | 62.51 | qfq | 4,939,808 | 328,806,206 | -0.90% |
| 2023-12-07 | 66.73 | 67.19 | 65.62 | 66.80 | 63.08 | qfq | 4,513,981 | 299,923,415 | -0.48% |
| 2023-12-06 | 66.71 | 68.43 | 66.66 | 67.12 | 63.38 | qfq | 4,665,572 | 315,843,341 | 0.13% |
| 2023-12-05 | 68.00 | 68.99 | 67.00 | 67.03 | 63.29 | qfq | 4,202,956 | 284,780,556 | -1.67% |
| 2023-12-04 | 69.37 | 69.97 | 68.07 | 68.17 | 64.37 | qfq | 3,806,437 | 261,934,089 | -1.72% |
| 2023-12-01 | 70.30 | 70.42 | 68.78 | 69.36 | 65.49 | qfq | 3,609,751 | 250,832,909 | -1.35% |
| 2023-11-30 | 70.96 | 71.36 | 69.58 | 70.31 | 66.39 | qfq | 3,705,624 | 260,632,612 | -0.87% |
| 2023-11-29 | 71.46 | 72.15 | 70.71 | 70.93 | 66.98 | qfq | 3,162,844 | 225,245,560 | -0.76% |
| 2023-11-28 | 72.10 | 72.90 | 71.22 | 71.47 | 67.49 | qfq | 3,411,515 | 245,344,910 | -0.63% |
| 2023-11-27 | 70.98 | 72.36 | 70.69 | 71.92 | 67.91 | qfq | 3,320,533 | 237,364,444 | -0.19% |
| 2023-11-24 | 72.63 | 73.83 | 71.81 | 72.06 | 68.04 | qfq | 4,077,324 | 295,448,556 | -0.88% |
| 2023-11-23 | 72.58 | 73.18 | 71.80 | 72.70 | 68.65 | qfq | 3,228,576 | 234,095,667 | 0.59% |
| 2023-11-22 | 74.50 | 74.70 | 72.27 | 72.27 | 68.24 | qfq | 5,161,350 | 377,653,575 | -3.12% |
| 2023-11-21 | 76.82 | 76.99 | 74.46 | 74.60 | 70.44 | qfq | 4,791,927 | 362,027,123 | -2.47% |
| 2023-11-20 | 76.25 | 76.93 | 75.35 | 76.49 | 72.23 | qfq | 4,219,899 | 321,534,252 | 0.31% |
| 2023-11-17 | 74.56 | 76.68 | 74.19 | 76.25 | 72.00 | qfq | 5,870,934 | 444,611,033 | 2.01% |
| 2023-11-16 | 77.88 | 77.88 | 74.70 | 74.75 | 70.58 | qfq | 7,338,322 | 554,628,081 | -4.36% |
| 2023-11-15 | 78.47 | 79.58 | 77.21 | 78.16 | 73.80 | qfq | 8,331,806 | 652,562,535 | 1.89% |
| 2023-11-14 | 77.21 | 79.92 | 75.90 | 76.71 | 72.43 | qfq | 8,987,650 | 697,590,436 | -1.41% |
| 2023-11-13 | 76.40 | 80.65 | 75.90 | 77.81 | 73.47 | qfq | 9,218,483 | 717,976,283 | 3.13% |
| 2023-11-10 | 76.80 | 76.82 | 75.04 | 75.45 | 71.24 | qfq | 5,381,856 | 407,185,854 | -2.51% |
| 2023-11-09 | 76.02 | 79.55 | 75.53 | 77.39 | 73.08 | qfq | 10,611,180 | 824,094,473 | 2.87% |
| 2023-11-08 | 75.58 | 76.33 | 74.51 | 75.23 | 71.04 | qfq | 5,043,125 | 380,780,985 | -0.63% |
| 2023-11-07 | 74.83 | 76.15 | 73.83 | 75.71 | 71.49 | qfq | 5,174,616 | 389,081,158 | 0.42% |
| 2023-11-06 | 72.61 | 76.08 | 72.01 | 75.39 | 71.19 | qfq | 9,246,966 | 691,567,983 | 4.75% |
| 2023-11-03 | 70.46 | 73.59 | 70.37 | 71.97 | 67.96 | qfq | 7,306,287 | 526,735,146 | 2.57% |
| 2023-11-02 | 71.94 | 72.55 | 70.11 | 70.17 | 66.26 | qfq | 5,328,048 | 378,229,031 | -2.72% |
| 2023-11-01 | 72.93 | 73.80 | 70.91 | 72.13 | 68.11 | qfq | 5,956,603 | 430,216,231 | -1.19% |
| 2023-10-31 | 74.10 | 74.81 | 72.30 | 73.00 | 68.93 | qfq | 5,774,994 | 422,940,057 | -0.98% |
| 2023-10-30 | 74.71 | 74.93 | 72.86 | 73.72 | 69.61 | qfq | 10,122,110 | 745,704,059 | -2.65% |
| 2023-10-27 | 68.43 | 77.00 | 68.08 | 75.73 | 71.51 | qfq | 13,230,386 | 961,405,815 | 10.35% |
| 2023-10-26 | 69.75 | 69.90 | 66.20 | 68.63 | 64.80 | qfq | 7,932,459 | 537,377,712 | -1.00% |
| 2023-10-25 | 69.00 | 69.95 | 68.58 | 69.32 | 65.46 | qfq | 6,037,191 | 418,228,341 | 1.37% |
| 2023-10-24 | 67.79 | 69.54 | 67.43 | 68.38 | 64.57 | qfq | 4,897,800 | 336,210,660 | 1.45% |
| 2023-10-23 | 69.03 | 69.49 | 67.12 | 67.40 | 63.64 | qfq | 4,347,028 | 296,238,750 | -3.27% |
| 2023-10-20 | 69.41 | 71.48 | 69.11 | 69.68 | 65.80 | qfq | 4,665,470 | 327,079,591 | 0.20% |
| 2023-10-19 | 68.70 | 70.35 | 68.61 | 69.54 | 65.66 | qfq | 4,471,556 | 310,910,963 | 0.86% |
| 2023-10-18 | 70.02 | 70.38 | 68.88 | 68.95 | 65.11 | qfq | 3,143,832 | 217,913,502 | -2.20% |
| 2023-10-17 | 70.41 | 71.10 | 69.68 | 70.50 | 66.57 | qfq | 3,509,337 | 246,953,182 | 0.57% |
| 2023-10-16 | 71.75 | 72.58 | 70.01 | 70.10 | 66.19 | qfq | 4,706,350 | 332,562,919 | -3.11% |
| 2023-10-13 | 73.41 | 73.52 | 71.42 | 72.35 | 68.32 | qfq | 4,272,673 | 308,212,928 | -1.78% |
| 2023-10-12 | 72.43 | 74.19 | 71.90 | 73.66 | 69.55 | qfq | 4,576,923 | 335,124,341 | 1.67% |
| 2023-10-11 | 73.01 | 74.43 | 72.05 | 72.45 | 68.41 | qfq | 4,857,271 | 354,783,250 | -0.11% |
| 2023-10-10 | 74.79 | 74.79 | 72.50 | 72.53 | 68.49 | qfq | 4,717,765 | 345,031,796 | -1.85% |
| 2023-10-09 | 74.85 | 74.85 | 72.78 | 73.90 | 69.78 | qfq | 6,399,985 | 469,417,011 | -2.70% |
| 2023-09-28 | 75.09 | 76.16 | 74.72 | 75.95 | 71.72 | qfq | 4,664,319 | 352,361,701 | 0.74% |
| 2023-09-27 | 72.87 | 76.48 | 72.50 | 75.39 | 71.19 | qfq | 9,268,603 | 695,632,051 | 3.50% |
| 2023-09-26 | 73.31 | 74.18 | 72.61 | 72.84 | 68.78 | qfq | 3,942,317 | 287,969,111 | -0.53% |
| 2023-09-25 | 73.35 | 73.87 | 71.90 | 73.23 | 69.15 | qfq | 4,707,770 | 343,222,936 | -0.16% |
| 2023-09-22 | 73.23 | 73.80 | 72.17 | 73.35 | 69.26 | qfq | 5,583,036 | 406,698,578 | 0.82% |
| 2023-09-21 | 73.30 | 74.08 | 72.60 | 72.75 | 68.69 | qfq | 4,450,587 | 325,343,413 | -1.33% |
| 2023-09-20 | 75.40 | 75.40 | 73.73 | 73.73 | 69.62 | qfq | 3,899,519 | 289,624,327 | -2.21% |
| 2023-09-19 | 76.79 | 77.20 | 74.85 | 75.40 | 71.20 | qfq | 5,050,368 | 381,149,561 | -1.89% |
| 2023-09-18 | 76.56 | 78.77 | 75.88 | 76.85 | 72.57 | qfq | 4,623,443 | 357,208,221 | 0.65% |
| 2023-09-15 | 77.18 | 77.66 | 76.08 | 76.35 | 72.09 | qfq | 3,669,857 | 280,970,758 | -0.81% |
| 2023-09-14 | 78.10 | 78.51 | 76.75 | 76.97 | 72.68 | qfq | 3,217,600 | 248,809,976 | -1.80% |
| 2023-09-13 | 79.29 | 79.70 | 77.50 | 78.38 | 74.01 | qfq | 4,183,079 | 326,707,969 | -1.64% |
| 2023-09-12 | 80.30 | 80.88 | 78.87 | 79.69 | 75.25 | qfq | 3,780,226 | 301,670,226 | -0.75% |
| 2023-09-11 | 79.02 | 81.85 | 78.56 | 80.29 | 75.81 | qfq | 7,044,304 | 565,349,371 | 2.40% |
| 2023-09-08 | 81.28 | 81.86 | 78.32 | 78.41 | 74.04 | qfq | 6,263,102 | 498,238,831 | -4.19% |
| 2023-09-07 | 84.50 | 84.66 | 81.31 | 81.84 | 77.28 | qfq | 6,315,560 | 520,753,826 | -3.00% |
| 2023-09-06 | 87.44 | 87.44 | 83.55 | 84.37 | 79.67 | qfq | 9,963,840 | 844,992,331 | -5.12% |
| 2023-09-05 | 87.09 | 91.21 | 86.68 | 88.92 | 83.96 | qfq | 7,151,792 | 637,042,904 | 1.48% |
| 2023-09-04 | 87.83 | 88.60 | 86.73 | 87.62 | 82.73 | qfq | 3,482,689 | 304,927,742 | 0.02% |
| 2023-09-01 | 88.90 | 89.00 | 87.07 | 87.60 | 82.72 | qfq | 2,432,966 | 213,228,305 | -1.11% |
| 2023-08-31 | 89.84 | 90.00 | 87.19 | 88.58 | 83.64 | qfq | 4,057,611 | 359,180,962 | 0.57% |
| 2023-08-30 | 87.86 | 89.78 | 87.11 | 88.08 | 83.17 | qfq | 4,218,806 | 372,792,779 | 0.18% |
| 2023-08-29 | 83.20 | 87.96 | 83.10 | 87.92 | 83.02 | qfq | 7,031,239 | 608,895,613 | 5.97% |
| 2023-08-28 | 89.40 | 89.90 | 82.80 | 82.97 | 78.34 | qfq | 5,040,771 | 430,755,381 | -0.81% |
| 2023-08-25 | 84.34 | 85.70 | 83.23 | 83.65 | 78.99 | qfq | 2,969,523 | 250,304,246 | -1.46% |
| 2023-08-24 | 83.19 | 87.28 | 82.78 | 84.89 | 80.16 | qfq | 5,660,889 | 484,509,396 | 1.91% |
| 2023-08-23 | 86.27 | 86.29 | 82.50 | 83.30 | 78.66 | qfq | 5,054,212 | 423,676,473 | -3.45% |
| 2023-08-22 | 87.00 | 88.17 | 84.25 | 86.28 | 81.47 | qfq | 4,444,713 | 381,112,203 | -0.43% |
| 2023-08-21 | 88.01 | 88.43 | 86.44 | 86.65 | 81.82 | qfq | 3,973,417 | 346,585,575 | -2.31% |
| 2023-08-18 | 90.01 | 92.20 | 88.36 | 88.70 | 83.75 | qfq | 3,924,434 | 353,556,972 | -1.32% |
| 2023-08-17 | 90.10 | 90.86 | 89.09 | 89.89 | 84.88 | qfq | 3,454,216 | 310,417,308 | -0.65% |
| 2023-08-16 | 91.37 | 93.66 | 90.12 | 90.48 | 85.44 | qfq | 2,905,383 | 265,495,753 | -1.52% |
| 2023-08-15 | 95.35 | 96.28 | 91.13 | 91.88 | 86.76 | qfq | 4,410,138 | 407,632,349 | -3.88% |
| 2023-08-14 | 93.59 | 95.71 | 91.68 | 95.59 | 90.26 | qfq | 3,457,509 | 323,911,325 | 1.58% |
| 2023-08-11 | 96.70 | 96.85 | 93.51 | 94.10 | 88.85 | qfq | 3,826,486 | 361,594,759 | -2.77% |
| 2023-08-10 | 96.33 | 98.47 | 96.08 | 96.78 | 91.38 | qfq | 2,241,802 | 218,296,607 | 0.29% |
| 2023-08-09 | 96.15 | 98.10 | 95.70 | 96.50 | 91.12 | qfq | 2,389,453 | 231,232,609 | -0.75% |
| 2023-08-08 | 97.60 | 98.66 | 96.35 | 97.23 | 91.81 | qfq | 2,383,427 | 231,803,966 | -0.03% |
| 2023-08-07 | 98.60 | 99.54 | 96.90 | 97.26 | 91.84 | qfq | 3,703,001 | 361,945,476 | -1.57% |
| 2023-08-04 | 95.70 | 100.31 | 95.37 | 98.81 | 93.30 | qfq | 6,745,128 | 662,571,771 | 2.92% |
| 2023-08-03 | 93.78 | 99.33 | 93.65 | 96.01 | 90.66 | qfq | 8,919,167 | 862,208,929 | 2.42% |
| 2023-08-02 | 93.00 | 93.90 | 92.62 | 93.74 | 88.51 | qfq | 2,298,233 | 214,696,465 | 0.50% |
| 2023-08-01 | 93.57 | 94.20 | 92.31 | 93.27 | 88.07 | qfq | 3,149,353 | 293,404,389 | -0.46% |
| 2023-07-31 | 94.52 | 96.35 | 92.78 | 93.70 | 88.48 | qfq | 4,999,587 | 471,600,837 | -0.87% |
| 2023-07-28 | 94.01 | 95.65 | 93.24 | 94.52 | 89.25 | qfq | 3,242,335 | 307,217,815 | 0.14% |
| 2023-07-27 | 95.46 | 96.58 | 94.11 | 94.39 | 89.13 | qfq | 3,220,295 | 306,441,597 | -1.45% |
| 2023-07-26 | 95.54 | 97.66 | 95.01 | 95.78 | 90.44 | qfq | 4,064,746 | 391,262,412 | 0.29% |
| 2023-07-25 | 97.50 | 98.51 | 94.70 | 95.50 | 90.18 | qfq | 5,971,264 | 573,608,388 | -1.55% |
| 2023-07-24 | 98.00 | 99.27 | 96.65 | 97.00 | 91.59 | qfq | 2,624,711 | 256,253,239 | -1.01% |
| 2023-07-21 | 99.50 | 99.77 | 97.54 | 97.99 | 92.53 | qfq | 4,754,501 | 467,444,006 | -1.95% |
| 2023-07-20 | 102.49 | 102.89 | 99.44 | 99.94 | 94.37 | qfq | 3,938,833 | 396,557,493 | -1.40% |
| 2023-07-19 | 103.30 | 103.48 | 100.66 | 101.36 | 95.71 | qfq | 3,611,390 | 366,508,923 | -1.88% |
| 2023-07-18 | 104.22 | 104.88 | 102.51 | 103.30 | 97.54 | qfq | 4,059,252 | 419,835,360 | -1.56% |