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
义翘神州301047.SZ
最近收盘价69.762026-07-17
最近交易日2026-07-17
成交量（股）4,358,912
成交额（元）312,074,054
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-13 | 2025-09-22 | cash_dividend | 4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | cash_dividend | 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 | 74.46 | 76.00 | 69.50 | 69.76 | 69.76 | qfq | 4,358,912 | 312,074,054 | -7.26% |
| 2026-07-16 | 72.50 | 76.68 | 71.38 | 75.22 | 75.22 | qfq | 4,698,177 | 349,929,649 | 2.96% |
| 2026-07-15 | 71.81 | 77.48 | 71.58 | 73.06 | 73.06 | qfq | 5,138,230 | 382,797,764 | 0.77% |
| 2026-07-14 | 70.33 | 72.80 | 69.38 | 72.50 | 72.50 | qfq | 2,546,342 | 182,596,787 | 2.60% |
| 2026-07-13 | 70.09 | 72.49 | 69.73 | 70.66 | 70.66 | qfq | 2,619,973 | 185,483,439 | 0.84% |
| 2026-07-10 | 68.27 | 71.28 | 67.53 | 70.07 | 70.07 | qfq | 2,544,260 | 178,385,995 | 1.93% |
| 2026-07-09 | 67.54 | 69.66 | 67.07 | 68.74 | 68.74 | qfq | 1,475,240 | 101,023,945 | 0.72% |
| 2026-07-08 | 67.54 | 69.83 | 67.00 | 68.25 | 68.25 | qfq | 1,553,146 | 106,631,288 | 1.04% |
| 2026-07-07 | 69.48 | 69.79 | 67.47 | 67.55 | 67.55 | qfq | 1,580,886 | 107,747,025 | -3.61% |
| 2026-07-06 | 69.69 | 71.33 | 69.29 | 70.08 | 70.08 | qfq | 2,307,693 | 162,328,141 | 0.56% |
| 2026-07-03 | 68.58 | 70.28 | 67.43 | 69.69 | 69.69 | qfq | 2,074,431 | 143,079,880 | 2.47% |
| 2026-07-02 | 67.84 | 69.40 | 67.40 | 68.01 | 68.01 | qfq | 2,281,496 | 156,180,982 | -0.23% |
| 2026-07-01 | 64.30 | 68.85 | 63.60 | 68.17 | 68.17 | qfq | 2,688,253 | 179,534,184 | 5.59% |
| 2026-06-30 | 63.93 | 64.80 | 63.20 | 64.56 | 64.56 | qfq | 1,517,931 | 97,058,010 | -0.28% |
| 2026-06-29 | 60.64 | 65.20 | 59.43 | 64.74 | 64.74 | qfq | 2,052,530 | 130,096,685 | 6.76% |
| 2026-06-26 | 61.73 | 63.50 | 60.60 | 60.64 | 60.64 | qfq | 1,009,390 | 62,329,134 | -2.43% |
| 2026-06-25 | 62.00 | 62.80 | 59.60 | 62.15 | 62.15 | qfq | 1,326,840 | 81,150,589 | -0.51% |
| 2026-06-24 | 62.64 | 63.78 | 62.00 | 62.47 | 62.47 | qfq | 1,471,055 | 92,465,067 | -0.84% |
| 2026-06-23 | 60.07 | 64.19 | 60.00 | 63.00 | 63.00 | qfq | 1,662,966 | 104,657,428 | 4.36% |
| 2026-06-22 | 59.68 | 60.58 | 58.05 | 60.37 | 60.37 | qfq | 1,102,343 | 65,343,583 | -0.36% |
| 2026-06-18 | 59.54 | 61.46 | 58.72 | 60.59 | 60.59 | qfq | 992,310 | 60,010,250 | 1.76% |
| 2026-06-17 | 59.00 | 59.88 | 58.85 | 59.54 | 59.54 | qfq | 625,840 | 37,120,596 | 0.20% |
| 2026-06-16 | 59.95 | 60.01 | 58.90 | 59.42 | 59.42 | qfq | 636,860 | 37,745,083 | -1.30% |
| 2026-06-15 | 60.12 | 60.92 | 59.83 | 60.20 | 60.20 | qfq | 677,816 | 40,892,784 | 0.13% |
| 2026-06-12 | 59.35 | 60.16 | 58.81 | 60.12 | 60.12 | qfq | 710,870 | 42,353,509 | 1.55% |
| 2026-06-11 | 59.92 | 59.92 | 58.53 | 59.20 | 59.20 | qfq | 607,451 | 35,882,548 | -1.17% |
| 2026-06-10 | 60.30 | 60.30 | 59.09 | 59.90 | 59.90 | qfq | 462,605 | 27,591,315 | -0.42% |
| 2026-06-09 | 60.04 | 60.70 | 59.64 | 60.15 | 60.15 | qfq | 465,920 | 28,039,027 | 0.50% |
| 2026-06-08 | 60.10 | 61.28 | 59.00 | 59.85 | 59.85 | qfq | 692,076 | 41,568,451 | -2.14% |
| 2026-06-05 | 61.29 | 61.97 | 60.69 | 61.16 | 61.16 | qfq | 726,584 | 44,571,279 | 0.64% |
| 2026-06-04 | 62.93 | 63.09 | 60.71 | 60.77 | 60.77 | qfq | 963,274 | 59,143,218 | -3.43% |
| 2026-06-03 | 65.10 | 65.10 | 62.80 | 62.93 | 62.93 | qfq | 1,245,148 | 78,756,957 | -4.22% |
| 2026-06-02 | 63.80 | 66.62 | 63.77 | 65.70 | 65.70 | qfq | 1,384,822 | 90,745,992 | 3.14% |
| 2026-06-01 | 62.64 | 64.26 | 62.58 | 63.70 | 63.70 | qfq | 972,960 | 62,003,929 | 0.71% |
| 2026-05-29 | 62.96 | 64.00 | 62.36 | 63.25 | 63.25 | qfq | 747,374 | 47,184,567 | 0.22% |
| 2026-05-28 | 64.25 | 64.61 | 61.97 | 63.11 | 63.11 | qfq | 991,956 | 62,773,889 | -2.68% |
| 2026-05-27 | 65.02 | 65.53 | 64.00 | 64.85 | 64.85 | qfq | 677,295 | 43,766,449 | -0.84% |
| 2026-05-26 | 66.11 | 66.11 | 64.95 | 65.40 | 65.40 | qfq | 736,470 | 48,171,743 | -1.22% |
| 2026-05-25 | 66.75 | 67.29 | 65.60 | 66.21 | 66.21 | qfq | 966,926 | 64,102,505 | -0.88% |
| 2026-05-22 | 66.72 | 67.11 | 66.01 | 66.80 | 66.80 | qfq | 847,278 | 56,295,374 | -0.15% |
| 2026-05-21 | 67.54 | 68.89 | 66.90 | 66.90 | 66.90 | qfq | 852,267 | 58,007,004 | -1.21% |
| 2026-05-20 | 68.29 | 68.50 | 66.96 | 67.72 | 67.72 | qfq | 721,080 | 48,678,623 | -0.99% |
| 2026-05-19 | 67.65 | 68.94 | 67.65 | 68.40 | 68.40 | qfq | 614,291 | 41,919,082 | 0.29% |
| 2026-05-18 | 69.51 | 69.51 | 67.70 | 68.20 | 68.20 | qfq | 838,650 | 57,183,850 | -1.26% |
| 2026-05-15 | 69.01 | 70.35 | 68.68 | 69.07 | 69.07 | qfq | 907,945 | 63,113,922 | -1.61% |
| 2026-05-14 | 72.02 | 72.14 | 69.97 | 70.20 | 69.00 | qfq | 1,379,051 | 97,282,965 | -2.66% |
| 2026-05-13 | 73.07 | 73.09 | 71.89 | 72.12 | 70.89 | qfq | 1,091,864 | 78,784,461 | -1.34% |
| 2026-05-12 | 73.80 | 74.65 | 72.65 | 73.10 | 71.85 | qfq | 1,455,150 | 106,529,647 | -0.99% |
| 2026-05-11 | 72.60 | 74.39 | 71.46 | 73.83 | 72.57 | qfq | 1,934,840 | 141,499,571 | 2.27% |
| 2026-05-08 | 71.11 | 72.84 | 71.05 | 72.19 | 70.96 | qfq | 963,340 | 69,592,293 | 1.21% |
| 2026-05-07 | 71.39 | 71.63 | 70.80 | 71.33 | 70.11 | qfq | 950,660 | 67,593,816 | 0.32% |
| 2026-05-06 | 71.49 | 72.94 | 70.82 | 71.10 | 69.88 | qfq | 1,700,500 | 121,950,504 | 0.07% |
| 2026-04-30 | 71.01 | 71.25 | 70.27 | 71.05 | 69.84 | qfq | 693,025 | 49,050,041 | 0.16% |
| 2026-04-29 | 70.00 | 71.40 | 69.75 | 70.94 | 69.73 | qfq | 956,593 | 67,703,568 | 1.20% |
| 2026-04-28 | 72.27 | 73.05 | 69.41 | 70.10 | 68.90 | qfq | 1,348,834 | 95,393,699 | -3.42% |
| 2026-04-27 | 71.98 | 73.22 | 71.90 | 72.58 | 71.34 | qfq | 705,580 | 51,305,600 | 0.00% |
| 2026-04-24 | 72.51 | 73.14 | 72.10 | 72.58 | 71.34 | qfq | 703,088 | 51,091,547 | -0.12% |
| 2026-04-23 | 74.60 | 74.60 | 72.45 | 72.67 | 71.43 | qfq | 955,878 | 70,028,658 | -2.64% |
| 2026-04-22 | 73.59 | 74.64 | 73.14 | 74.64 | 73.36 | qfq | 791,313 | 58,667,513 | 1.36% |
| 2026-04-21 | 73.98 | 74.56 | 73.30 | 73.64 | 72.38 | qfq | 660,600 | 48,684,221 | -0.69% |
| 2026-04-20 | 75.00 | 75.44 | 74.03 | 74.15 | 72.88 | qfq | 914,791 | 68,211,783 | -1.46% |
| 2026-04-17 | 74.96 | 75.50 | 74.60 | 75.25 | 73.96 | qfq | 888,882 | 66,732,300 | 0.03% |
| 2026-04-16 | 75.75 | 75.75 | 74.53 | 75.23 | 73.94 | qfq | 1,076,740 | 80,814,796 | -0.13% |
| 2026-04-15 | 75.22 | 75.63 | 73.90 | 75.33 | 74.04 | qfq | 1,677,316 | 125,546,291 | 0.52% |
| 2026-04-14 | 73.02 | 75.10 | 72.83 | 74.94 | 73.66 | qfq | 1,902,556 | 141,338,127 | 2.69% |
| 2026-04-13 | 73.25 | 74.00 | 72.01 | 72.98 | 71.73 | qfq | 1,235,588 | 90,211,913 | -1.10% |
| 2026-04-10 | 73.20 | 74.49 | 72.90 | 73.79 | 72.53 | qfq | 959,350 | 70,813,859 | 0.96% |
| 2026-04-09 | 73.42 | 75.36 | 73.01 | 73.09 | 71.84 | qfq | 1,191,450 | 88,278,071 | -1.27% |
| 2026-04-08 | 73.10 | 74.10 | 73.10 | 74.03 | 72.76 | qfq | 1,092,760 | 80,546,039 | 1.84% |
| 2026-04-07 | 72.43 | 73.38 | 71.36 | 72.69 | 71.45 | qfq | 841,610 | 61,121,557 | 0.68% |
| 2026-04-03 | 73.00 | 73.09 | 71.54 | 72.20 | 70.97 | qfq | 845,639 | 61,096,482 | -1.33% |
| 2026-04-02 | 72.86 | 74.14 | 72.72 | 73.17 | 71.92 | qfq | 1,333,259 | 97,785,609 | -0.08% |
| 2026-04-01 | 71.70 | 73.50 | 71.06 | 73.23 | 71.98 | qfq | 1,625,588 | 118,173,214 | 3.26% |
| 2026-03-31 | 70.88 | 72.12 | 70.23 | 70.92 | 69.71 | qfq | 622,960 | 44,467,040 | -0.06% |
| 2026-03-30 | 69.62 | 71.05 | 69.50 | 70.96 | 69.75 | qfq | 586,258 | 41,359,070 | 0.55% |
| 2026-03-27 | 67.66 | 70.88 | 67.60 | 70.57 | 69.36 | qfq | 805,237 | 56,170,477 | 3.26% |
| 2026-03-26 | 68.83 | 69.79 | 68.00 | 68.34 | 67.17 | qfq | 481,760 | 33,137,937 | -0.71% |
| 2026-03-25 | 69.00 | 69.39 | 68.51 | 68.83 | 67.65 | qfq | 640,530 | 44,125,933 | -0.32% |
| 2026-03-24 | 67.53 | 69.35 | 66.86 | 69.05 | 67.87 | qfq | 935,036 | 63,545,200 | 4.02% |
| 2026-03-23 | 69.60 | 69.60 | 65.66 | 66.38 | 65.25 | qfq | 1,444,384 | 97,241,456 | -5.71% |
| 2026-03-20 | 71.44 | 72.18 | 70.25 | 70.40 | 69.20 | qfq | 719,280 | 51,328,138 | -1.28% |
| 2026-03-19 | 72.03 | 72.58 | 71.20 | 71.31 | 70.09 | qfq | 595,840 | 42,766,670 | -1.98% |
| 2026-03-18 | 71.59 | 73.12 | 71.44 | 72.75 | 71.51 | qfq | 764,640 | 55,351,234 | 1.83% |
| 2026-03-17 | 72.18 | 72.91 | 71.31 | 71.44 | 70.22 | qfq | 664,189 | 47,847,670 | -1.01% |
| 2026-03-16 | 71.17 | 72.22 | 70.86 | 72.17 | 70.94 | qfq | 654,695 | 46,844,736 | 1.39% |
| 2026-03-13 | 71.48 | 71.94 | 70.90 | 71.18 | 69.96 | qfq | 591,390 | 42,241,734 | -0.61% |
| 2026-03-12 | 71.65 | 71.79 | 71.18 | 71.62 | 70.40 | qfq | 595,030 | 42,569,605 | -0.04% |
| 2026-03-11 | 72.14 | 72.14 | 71.19 | 71.65 | 70.43 | qfq | 653,427 | 46,715,310 | -0.36% |
| 2026-03-10 | 71.85 | 71.97 | 71.32 | 71.91 | 70.68 | qfq | 600,460 | 43,084,033 | 1.04% |
| 2026-03-09 | 70.51 | 71.58 | 70.17 | 71.17 | 69.95 | qfq | 933,380 | 66,278,173 | -0.18% |
| 2026-03-06 | 69.84 | 71.43 | 69.41 | 71.30 | 70.08 | qfq | 667,150 | 47,310,034 | 2.09% |
| 2026-03-05 | 70.05 | 70.22 | 69.00 | 69.84 | 68.65 | qfq | 697,690 | 48,689,827 | 0.84% |
| 2026-03-04 | 69.62 | 70.13 | 69.02 | 69.26 | 68.08 | qfq | 799,673 | 55,580,209 | -0.33% |
| 2026-03-03 | 71.20 | 71.88 | 69.29 | 69.49 | 68.30 | qfq | 1,173,960 | 82,491,669 | -2.15% |
| 2026-03-02 | 73.16 | 73.50 | 70.62 | 71.02 | 69.81 | qfq | 1,437,750 | 102,981,320 | -4.23% |
| 2026-02-27 | 74.10 | 74.66 | 73.92 | 74.16 | 72.89 | qfq | 656,858 | 48,719,769 | -0.30% |
| 2026-02-26 | 75.00 | 75.04 | 74.22 | 74.38 | 73.11 | qfq | 633,686 | 47,155,193 | -0.77% |
| 2026-02-25 | 74.13 | 74.96 | 73.83 | 74.96 | 73.68 | qfq | 641,820 | 47,903,227 | 1.23% |
| 2026-02-24 | 74.00 | 74.29 | 73.62 | 74.05 | 72.78 | qfq | 636,930 | 47,177,891 | 1.05% |
| 2026-02-13 | 73.88 | 74.39 | 73.28 | 73.28 | 72.03 | qfq | 554,400 | 40,985,106 | -0.76% |
| 2026-02-12 | 73.94 | 74.30 | 73.43 | 73.84 | 72.58 | qfq | 483,310 | 35,730,477 | -0.15% |
| 2026-02-11 | 74.37 | 74.49 | 73.81 | 73.95 | 72.69 | qfq | 646,934 | 47,923,667 | -0.54% |
| 2026-02-10 | 74.47 | 74.77 | 73.79 | 74.35 | 73.08 | qfq | 571,840 | 42,531,434 | 0.58% |
| 2026-02-09 | 73.64 | 74.49 | 73.50 | 73.92 | 72.66 | qfq | 750,640 | 55,529,106 | 0.78% |
| 2026-02-06 | 73.64 | 74.44 | 73.14 | 73.35 | 72.10 | qfq | 856,110 | 63,187,035 | -0.47% |
| 2026-02-05 | 73.89 | 74.84 | 73.67 | 73.70 | 72.44 | qfq | 1,017,693 | 75,515,549 | -0.01% |
| 2026-02-04 | 73.94 | 73.95 | 73.02 | 73.71 | 72.45 | qfq | 784,340 | 57,679,279 | -0.31% |
| 2026-02-03 | 73.21 | 74.20 | 72.96 | 73.94 | 72.68 | qfq | 912,292 | 67,253,927 | 1.68% |
| 2026-02-02 | 74.18 | 74.90 | 72.53 | 72.72 | 71.48 | qfq | 1,072,265 | 79,083,122 | -2.52% |
| 2026-01-30 | 75.27 | 76.21 | 73.71 | 74.60 | 73.32 | qfq | 1,091,082 | 81,520,425 | -1.21% |
| 2026-01-29 | 75.89 | 76.58 | 74.84 | 75.51 | 74.22 | qfq | 1,286,011 | 97,490,651 | -0.17% |
| 2026-01-28 | 77.00 | 77.60 | 75.61 | 75.64 | 74.35 | qfq | 1,265,830 | 96,422,042 | -2.17% |
| 2026-01-27 | 77.98 | 78.25 | 75.00 | 77.32 | 76.00 | qfq | 2,060,833 | 157,604,556 | -2.11% |
| 2026-01-26 | 77.66 | 79.95 | 76.53 | 78.99 | 77.64 | qfq | 2,851,044 | 223,838,302 | 1.57% |
| 2026-01-23 | 76.98 | 77.96 | 76.91 | 77.77 | 76.44 | qfq | 1,329,631 | 102,876,928 | 1.18% |
| 2026-01-22 | 77.71 | 77.77 | 76.66 | 76.86 | 75.55 | qfq | 1,073,220 | 82,690,126 | -1.09% |
| 2026-01-21 | 76.27 | 78.39 | 76.02 | 77.71 | 76.38 | qfq | 1,763,633 | 136,893,390 | 1.71% |
| 2026-01-20 | 76.67 | 77.12 | 75.70 | 76.40 | 75.09 | qfq | 1,347,500 | 102,846,530 | -0.09% |
| 2026-01-19 | 77.61 | 78.13 | 76.30 | 76.47 | 75.16 | qfq | 1,837,374 | 141,418,440 | -1.79% |
| 2026-01-16 | 79.26 | 79.92 | 77.61 | 77.86 | 76.53 | qfq | 2,235,737 | 175,076,947 | -1.77% |
| 2026-01-15 | 79.99 | 80.80 | 78.26 | 79.26 | 77.91 | qfq | 2,677,211 | 212,350,350 | -1.30% |
| 2026-01-14 | 81.44 | 84.45 | 79.21 | 80.30 | 78.93 | qfq | 5,372,821 | 438,852,692 | -2.10% |
| 2026-01-13 | 74.95 | 85.00 | 74.75 | 82.02 | 80.62 | qfq | 6,462,959 | 522,526,335 | 11.05% |
| 2026-01-12 | 72.79 | 74.98 | 72.59 | 73.86 | 72.60 | qfq | 1,672,375 | 123,390,078 | 2.46% |
| 2026-01-09 | 70.70 | 72.14 | 70.63 | 72.09 | 70.86 | qfq | 1,216,686 | 86,860,141 | 1.82% |
| 2026-01-08 | 70.45 | 71.25 | 70.20 | 70.80 | 69.59 | qfq | 838,740 | 59,371,488 | 0.63% |
| 2026-01-07 | 70.28 | 71.23 | 70.03 | 70.36 | 69.16 | qfq | 923,590 | 65,232,819 | 0.19% |
| 2026-01-06 | 69.83 | 70.30 | 69.51 | 70.23 | 69.03 | qfq | 998,030 | 69,872,524 | 0.63% |
| 2026-01-05 | 67.80 | 69.79 | 67.30 | 69.79 | 68.60 | qfq | 1,296,004 | 89,314,278 | 3.24% |
| 2025-12-31 | 67.49 | 68.18 | 67.19 | 67.60 | 66.44 | qfq | 641,945 | 43,403,392 | 0.31% |
| 2025-12-30 | 67.00 | 67.75 | 66.82 | 67.39 | 66.24 | qfq | 516,716 | 34,792,513 | 0.28% |
| 2025-12-29 | 67.01 | 67.52 | 66.75 | 67.20 | 66.05 | qfq | 501,280 | 33,665,014 | -0.30% |
| 2025-12-26 | 67.50 | 67.73 | 67.03 | 67.40 | 66.25 | qfq | 535,380 | 36,111,397 | 0.07% |
| 2025-12-25 | 66.90 | 67.60 | 66.66 | 67.35 | 66.20 | qfq | 471,861 | 31,692,728 | 0.72% |
| 2025-12-24 | 66.77 | 66.94 | 66.26 | 66.87 | 65.73 | qfq | 472,911 | 31,509,256 | 0.54% |
| 2025-12-23 | 66.80 | 67.09 | 66.34 | 66.51 | 65.37 | qfq | 567,390 | 37,784,890 | -0.30% |
| 2025-12-22 | 67.00 | 67.39 | 66.70 | 66.71 | 65.57 | qfq | 604,660 | 40,521,871 | -0.55% |
| 2025-12-19 | 67.19 | 67.52 | 66.75 | 67.08 | 65.93 | qfq | 517,264 | 34,787,771 | 0.06% |
| 2025-12-18 | 66.50 | 67.38 | 66.00 | 67.04 | 65.89 | qfq | 431,040 | 28,876,535 | 0.59% |
| 2025-12-17 | 66.28 | 66.93 | 65.34 | 66.65 | 65.51 | qfq | 525,790 | 34,788,247 | 0.76% |
| 2025-12-16 | 67.09 | 67.48 | 66.11 | 66.15 | 65.02 | qfq | 568,910 | 37,797,957 | -1.52% |
| 2025-12-15 | 67.10 | 67.90 | 67.01 | 67.17 | 66.02 | qfq | 562,480 | 37,954,518 | 0.04% |
| 2025-12-12 | 67.85 | 68.18 | 66.44 | 67.14 | 65.99 | qfq | 1,151,158 | 77,193,397 | -1.10% |
| 2025-12-11 | 68.68 | 68.86 | 67.89 | 67.89 | 66.73 | qfq | 466,240 | 31,819,436 | -0.72% |
| 2025-12-10 | 68.20 | 68.68 | 67.56 | 68.38 | 67.21 | qfq | 480,860 | 32,780,890 | 0.26% |
| 2025-12-09 | 68.97 | 69.22 | 68.14 | 68.20 | 67.03 | qfq | 523,680 | 35,916,971 | -0.87% |
| 2025-12-08 | 68.81 | 69.33 | 68.70 | 68.80 | 67.62 | qfq | 521,019 | 35,960,661 | 0.32% |
| 2025-12-05 | 68.13 | 68.65 | 67.34 | 68.58 | 67.41 | qfq | 534,346 | 36,360,795 | 0.68% |
| 2025-12-04 | 68.60 | 68.60 | 67.80 | 68.12 | 66.96 | qfq | 392,780 | 26,782,629 | -0.39% |
| 2025-12-03 | 69.10 | 69.59 | 67.98 | 68.39 | 67.22 | qfq | 530,900 | 36,280,399 | -0.98% |
| 2025-12-02 | 69.65 | 69.73 | 68.72 | 69.07 | 67.89 | qfq | 562,090 | 38,792,638 | -1.05% |
| 2025-12-01 | 68.89 | 69.98 | 68.26 | 69.80 | 68.61 | qfq | 979,947 | 68,029,991 | 1.75% |
| 2025-11-28 | 68.77 | 69.00 | 67.98 | 68.60 | 67.43 | qfq | 563,108 | 38,518,778 | -0.22% |
| 2025-11-27 | 68.34 | 69.12 | 67.93 | 68.75 | 67.57 | qfq | 686,010 | 47,117,305 | 0.60% |
| 2025-11-26 | 68.73 | 69.59 | 68.26 | 68.34 | 67.17 | qfq | 738,670 | 50,935,642 | -0.23% |
| 2025-11-25 | 68.51 | 69.46 | 68.07 | 68.50 | 67.33 | qfq | 885,734 | 60,892,005 | 0.62% |
| 2025-11-24 | 68.00 | 68.58 | 67.64 | 68.08 | 66.92 | qfq | 642,260 | 43,735,008 | 0.71% |
| 2025-11-21 | 70.78 | 71.10 | 67.52 | 67.60 | 66.44 | qfq | 1,515,916 | 104,074,662 | -4.94% |
| 2025-11-20 | 72.00 | 72.31 | 70.78 | 71.11 | 69.89 | qfq | 772,646 | 55,115,822 | -0.78% |
| 2025-11-19 | 73.40 | 73.75 | 71.26 | 71.67 | 70.44 | qfq | 1,216,993 | 87,694,124 | -2.42% |
| 2025-11-18 | 74.25 | 74.89 | 73.04 | 73.45 | 72.19 | qfq | 1,046,032 | 77,213,879 | -1.41% |
| 2025-11-17 | 76.34 | 76.73 | 74.10 | 74.50 | 73.23 | qfq | 1,205,220 | 90,048,031 | -2.18% |
| 2025-11-14 | 75.72 | 77.57 | 75.72 | 76.16 | 74.86 | qfq | 1,638,900 | 125,873,472 | -0.09% |
| 2025-11-13 | 76.29 | 76.70 | 75.53 | 76.23 | 74.93 | qfq | 1,190,923 | 90,634,733 | 0.40% |
| 2025-11-12 | 75.05 | 76.72 | 74.66 | 75.93 | 74.63 | qfq | 1,579,274 | 119,952,645 | 1.19% |
| 2025-11-11 | 74.88 | 75.41 | 74.55 | 75.04 | 73.76 | qfq | 773,271 | 57,983,437 | 0.21% |
| 2025-11-10 | 74.91 | 75.33 | 74.33 | 74.88 | 73.60 | qfq | 855,960 | 63,989,456 | 0.48% |
| 2025-11-07 | 75.75 | 75.75 | 74.50 | 74.52 | 73.25 | qfq | 841,572 | 63,031,857 | -1.66% |
| 2025-11-06 | 76.00 | 76.49 | 75.10 | 75.78 | 74.48 | qfq | 1,039,171 | 78,510,493 | -0.29% |
| 2025-11-05 | 75.88 | 76.87 | 75.13 | 76.00 | 74.70 | qfq | 1,108,614 | 84,276,455 | -0.26% |
| 2025-11-04 | 76.45 | 76.80 | 75.52 | 76.20 | 74.90 | qfq | 1,263,992 | 96,153,900 | -0.43% |
| 2025-11-03 | 76.20 | 77.55 | 76.03 | 76.53 | 75.22 | qfq | 2,006,667 | 153,895,714 | 0.83% |
| 2025-10-31 | 73.39 | 76.20 | 73.12 | 75.90 | 74.60 | qfq | 2,283,657 | 171,657,295 | 3.41% |
| 2025-10-30 | 74.39 | 74.95 | 73.00 | 73.40 | 72.15 | qfq | 1,129,691 | 83,682,078 | -1.48% |
| 2025-10-29 | 75.25 | 75.25 | 73.88 | 74.50 | 73.23 | qfq | 1,021,212 | 75,949,245 | -0.25% |
| 2025-10-28 | 74.53 | 76.30 | 74.37 | 74.69 | 73.41 | qfq | 1,296,550 | 97,403,481 | -0.45% |
| 2025-10-27 | 72.53 | 75.65 | 72.39 | 75.03 | 73.75 | qfq | 1,941,614 | 144,329,513 | 3.65% |
| 2025-10-24 | 71.95 | 72.45 | 71.51 | 72.39 | 71.15 | qfq | 608,820 | 43,945,208 | 0.96% |
| 2025-10-23 | 72.04 | 72.14 | 70.80 | 71.70 | 70.47 | qfq | 677,480 | 48,242,412 | -0.50% |
| 2025-10-22 | 72.04 | 72.88 | 71.94 | 72.06 | 70.83 | qfq | 482,620 | 34,839,651 | -0.61% |
| 2025-10-21 | 71.98 | 72.78 | 71.72 | 72.50 | 71.26 | qfq | 532,414 | 38,518,447 | 0.72% |
| 2025-10-20 | 71.39 | 72.38 | 71.10 | 71.98 | 70.75 | qfq | 625,229 | 44,913,164 | 1.44% |
| 2025-10-17 | 72.89 | 73.07 | 70.76 | 70.96 | 69.75 | qfq | 846,713 | 60,948,414 | -1.96% |
| 2025-10-16 | 73.00 | 73.88 | 72.14 | 72.38 | 71.14 | qfq | 852,290 | 62,270,977 | -0.71% |
| 2025-10-15 | 71.25 | 73.16 | 71.09 | 72.90 | 71.65 | qfq | 876,639 | 63,427,951 | 2.33% |
| 2025-10-14 | 72.38 | 73.19 | 71.11 | 71.24 | 70.02 | qfq | 1,179,262 | 85,157,078 | -0.90% |
| 2025-10-13 | 71.30 | 72.45 | 70.81 | 71.89 | 70.66 | qfq | 1,087,138 | 78,062,742 | -2.34% |
| 2025-10-10 | 73.80 | 74.29 | 73.28 | 73.61 | 72.35 | qfq | 924,518 | 68,141,425 | -0.34% |
| 2025-10-09 | 74.31 | 74.77 | 73.42 | 73.86 | 72.60 | qfq | 1,156,749 | 85,390,541 | -0.59% |
| 2025-09-30 | 73.90 | 74.67 | 73.74 | 74.30 | 73.03 | qfq | 1,006,079 | 74,703,629 | 0.23% |
| 2025-09-29 | 72.68 | 74.22 | 71.44 | 74.13 | 72.86 | qfq | 1,143,502 | 83,472,928 | 1.97% |
| 2025-09-26 | 73.40 | 73.41 | 72.30 | 72.70 | 71.46 | qfq | 938,584 | 68,432,696 | -1.49% |
| 2025-09-25 | 74.19 | 75.25 | 73.51 | 73.80 | 72.54 | qfq | 1,299,776 | 96,647,731 | 0.11% |
| 2025-09-24 | 72.27 | 74.18 | 72.27 | 73.72 | 72.46 | qfq | 1,214,194 | 89,363,515 | 1.44% |
| 2025-09-23 | 74.65 | 74.94 | 71.39 | 72.67 | 71.43 | qfq | 1,984,968 | 144,201,604 | -3.53% |
| 2025-09-22 | 76.00 | 76.00 | 73.63 | 75.33 | 74.04 | qfq | 1,714,547 | 127,942,870 | -5.78% |
| 2025-09-19 | 81.02 | 83.27 | 79.58 | 79.95 | 74.65 | qfq | 2,389,411 | 192,510,180 | -2.36% |
| 2025-09-18 | 80.55 | 83.00 | 80.45 | 81.88 | 76.45 | qfq | 2,966,177 | 242,931,508 | 2.25% |
| 2025-09-17 | 80.89 | 81.41 | 79.90 | 80.08 | 74.77 | qfq | 1,352,061 | 108,594,655 | -1.03% |
| 2025-09-16 | 81.50 | 82.21 | 80.61 | 80.91 | 75.55 | qfq | 1,394,800 | 113,032,985 | -0.72% |
| 2025-09-15 | 82.50 | 82.90 | 81.08 | 81.50 | 76.10 | qfq | 1,974,340 | 161,630,887 | -0.46% |
| 2025-09-12 | 79.50 | 81.98 | 78.71 | 81.88 | 76.45 | qfq | 2,975,050 | 240,080,695 | 2.68% |
| 2025-09-11 | 78.40 | 80.11 | 76.80 | 79.74 | 74.46 | qfq | 1,932,174 | 152,030,657 | 0.94% |
| 2025-09-10 | 79.38 | 80.36 | 78.51 | 79.00 | 73.76 | qfq | 1,530,595 | 121,472,308 | -0.88% |
| 2025-09-09 | 80.03 | 81.16 | 78.87 | 79.70 | 74.42 | qfq | 1,969,910 | 157,218,895 | -1.36% |
| 2025-09-08 | 81.07 | 81.68 | 79.28 | 80.80 | 75.45 | qfq | 2,654,320 | 213,164,032 | -0.72% |
| 2025-09-05 | 80.41 | 81.50 | 78.47 | 81.39 | 76.00 | qfq | 2,810,471 | 225,211,130 | 1.34% |
| 2025-09-04 | 82.50 | 83.27 | 79.00 | 80.31 | 74.99 | qfq | 4,099,395 | 333,503,964 | -3.14% |
| 2025-09-03 | 79.10 | 85.00 | 77.77 | 82.91 | 77.42 | qfq | 5,413,620 | 443,595,160 | 4.91% |
| 2025-09-02 | 81.27 | 81.86 | 78.24 | 79.03 | 73.79 | qfq | 4,060,421 | 324,621,312 | -3.73% |
| 2025-09-01 | 75.00 | 84.50 | 74.80 | 82.09 | 76.65 | qfq | 5,597,332 | 449,840,476 | 10.65% |
| 2025-08-29 | 73.50 | 75.31 | 73.33 | 74.19 | 69.27 | qfq | 2,291,126 | 170,347,740 | 0.64% |
| 2025-08-28 | 75.10 | 76.30 | 71.79 | 73.72 | 68.83 | qfq | 3,860,750 | 285,963,332 | -2.74% |
| 2025-08-27 | 78.19 | 81.22 | 75.80 | 75.80 | 70.78 | qfq | 6,578,589 | 518,348,451 | 2.84% |
| 2025-08-26 | 73.99 | 74.23 | 73.70 | 73.71 | 68.83 | qfq | 1,198,000 | 88,560,410 | -0.58% |
| 2025-08-25 | 73.30 | 74.87 | 73.15 | 74.14 | 69.23 | qfq | 1,835,736 | 136,030,721 | 0.93% |
| 2025-08-22 | 73.49 | 73.55 | 72.82 | 73.46 | 68.59 | qfq | 1,337,745 | 97,947,932 | -0.18% |
| 2025-08-21 | 73.48 | 74.42 | 73.06 | 73.59 | 68.71 | qfq | 1,744,208 | 128,082,175 | 0.12% |
| 2025-08-20 | 73.44 | 73.84 | 72.54 | 73.50 | 68.63 | qfq | 1,457,390 | 106,478,907 | -0.30% |
| 2025-08-19 | 73.77 | 75.39 | 73.61 | 73.72 | 68.83 | qfq | 1,977,260 | 147,141,876 | -0.42% |
| 2025-08-18 | 73.97 | 74.70 | 73.45 | 74.03 | 69.12 | qfq | 1,942,205 | 143,776,993 | 0.35% |
| 2025-08-15 | 72.32 | 73.92 | 72.13 | 73.77 | 68.88 | qfq | 1,688,005 | 123,610,878 | 1.58% |
| 2025-08-14 | 72.95 | 74.10 | 72.53 | 72.62 | 67.81 | qfq | 1,906,930 | 139,648,224 | -1.05% |
| 2025-08-13 | 71.90 | 75.00 | 71.61 | 73.39 | 68.53 | qfq | 2,545,528 | 186,884,941 | 2.33% |
| 2025-08-12 | 72.24 | 72.59 | 71.38 | 71.72 | 66.97 | qfq | 959,334 | 68,850,994 | -0.75% |
| 2025-08-11 | 71.35 | 72.43 | 71.34 | 72.26 | 67.47 | qfq | 1,439,139 | 103,393,019 | 1.16% |
| 2025-08-08 | 72.09 | 72.50 | 71.23 | 71.43 | 66.70 | qfq | 1,384,978 | 99,472,996 | -1.09% |
| 2025-08-07 | 72.81 | 73.78 | 72.13 | 72.22 | 67.43 | qfq | 1,785,990 | 129,930,143 | -1.26% |
| 2025-08-06 | 74.10 | 74.58 | 72.89 | 73.14 | 68.29 | qfq | 1,830,508 | 134,505,053 | -1.08% |
| 2025-08-05 | 74.21 | 74.72 | 73.44 | 73.94 | 69.04 | qfq | 1,374,924 | 101,675,820 | -0.36% |
| 2025-08-04 | 72.10 | 74.67 | 71.51 | 74.21 | 69.29 | qfq | 2,288,892 | 167,496,337 | 1.82% |
| 2025-08-01 | 73.21 | 74.58 | 72.72 | 72.88 | 68.05 | qfq | 1,758,590 | 129,282,025 | -0.98% |
| 2025-07-31 | 73.80 | 75.07 | 72.89 | 73.60 | 68.72 | qfq | 2,567,963 | 189,614,372 | -0.92% |
| 2025-07-30 | 75.70 | 76.95 | 73.50 | 74.28 | 69.36 | qfq | 3,273,101 | 246,216,681 | -2.38% |
| 2025-07-29 | 73.85 | 76.60 | 72.60 | 76.09 | 71.05 | qfq | 3,813,997 | 287,112,384 | 3.43% |
| 2025-07-28 | 73.33 | 74.80 | 73.03 | 73.57 | 68.69 | qfq | 2,720,362 | 200,437,482 | -0.98% |
| 2025-07-25 | 71.99 | 78.17 | 71.21 | 74.30 | 69.38 | qfq | 4,571,459 | 338,215,626 | 3.54% |
| 2025-07-24 | 70.85 | 72.05 | 70.68 | 71.76 | 67.00 | qfq | 2,084,867 | 149,211,190 | 1.57% |
| 2025-07-23 | 70.87 | 72.09 | 70.40 | 70.65 | 65.97 | qfq | 1,986,296 | 141,434,915 | -0.62% |
| 2025-07-22 | 71.20 | 72.19 | 70.87 | 71.09 | 66.38 | qfq | 1,729,065 | 123,270,982 | -0.60% |
| 2025-07-21 | 71.53 | 72.10 | 70.77 | 71.52 | 66.78 | qfq | 1,646,972 | 117,660,592 | -0.31% |
| 2025-07-18 | 72.24 | 72.24 | 71.08 | 71.74 | 66.99 | qfq | 1,756,970 | 125,576,221 | -0.77% |
| 2025-07-17 | 70.16 | 72.72 | 70.16 | 72.30 | 67.51 | qfq | 2,790,570 | 200,351,306 | 2.55% |
| 2025-07-16 | 70.50 | 70.96 | 69.65 | 70.50 | 65.83 | qfq | 1,704,481 | 119,486,052 | -0.73% |
| 2025-07-15 | 69.50 | 72.94 | 69.15 | 71.02 | 66.31 | qfq | 2,942,114 | 209,545,101 | 2.10% |
| 2025-07-14 | 69.29 | 69.96 | 68.40 | 69.56 | 64.95 | qfq | 1,558,239 | 107,699,616 | 0.71% |
| 2025-07-11 | 69.00 | 69.90 | 68.51 | 69.07 | 64.49 | qfq | 1,761,469 | 121,685,895 | 0.54% |
| 2025-07-10 | 68.33 | 70.87 | 68.04 | 68.70 | 64.15 | qfq | 2,322,562 | 161,127,740 | 0.50% |
| 2025-07-09 | 68.11 | 69.36 | 67.50 | 68.36 | 63.83 | qfq | 1,759,769 | 120,391,268 | 0.40% |
| 2025-07-08 | 67.77 | 69.38 | 67.70 | 68.09 | 63.58 | qfq | 1,575,360 | 107,567,265 | 0.21% |
| 2025-07-07 | 68.70 | 69.26 | 67.62 | 67.95 | 63.45 | qfq | 1,748,842 | 119,152,781 | -1.39% |
| 2025-07-04 | 69.00 | 70.29 | 68.50 | 68.91 | 64.34 | qfq | 2,364,899 | 163,751,878 | -0.23% |
| 2025-07-03 | 67.30 | 71.50 | 67.07 | 69.07 | 64.49 | qfq | 3,953,180 | 275,320,876 | 2.63% |
| 2025-07-02 | 68.02 | 68.22 | 66.63 | 67.30 | 62.84 | qfq | 1,298,600 | 87,275,594 | -1.07% |
| 2025-07-01 | 67.79 | 68.23 | 67.03 | 68.03 | 63.52 | qfq | 1,663,200 | 112,566,845 | -0.10% |
| 2025-06-30 | 64.79 | 69.20 | 64.30 | 68.10 | 63.59 | qfq | 2,835,570 | 190,586,672 | 5.14% |
| 2025-06-27 | 64.80 | 65.37 | 64.68 | 64.77 | 60.48 | qfq | 1,090,200 | 70,823,633 | -0.17% |
| 2025-06-26 | 64.65 | 65.11 | 64.20 | 64.88 | 60.58 | qfq | 1,022,500 | 66,179,851 | -0.64% |
| 2025-06-25 | 65.54 | 65.60 | 64.60 | 65.30 | 60.97 | qfq | 1,340,017 | 87,291,263 | -0.26% |
| 2025-06-24 | 62.22 | 67.00 | 62.05 | 65.47 | 61.13 | qfq | 2,605,740 | 169,174,703 | 5.22% |
| 2025-06-23 | 61.47 | 62.27 | 61.04 | 62.22 | 58.10 | qfq | 636,550 | 39,275,552 | 0.94% |
| 2025-06-20 | 61.43 | 61.97 | 61.41 | 61.64 | 57.56 | qfq | 550,000 | 33,941,797 | 0.05% |
| 2025-06-19 | 62.66 | 62.78 | 61.39 | 61.61 | 57.53 | qfq | 849,420 | 52,627,845 | -1.47% |
| 2025-06-18 | 63.10 | 63.25 | 62.21 | 62.53 | 58.39 | qfq | 1,004,989 | 62,865,506 | -1.57% |
| 2025-06-17 | 64.48 | 65.30 | 63.25 | 63.53 | 59.32 | qfq | 1,107,980 | 70,987,653 | -1.03% |
| 2025-06-16 | 63.66 | 64.60 | 63.40 | 64.19 | 59.94 | qfq | 936,160 | 59,972,342 | 0.83% |
| 2025-06-13 | 65.90 | 66.21 | 63.54 | 63.66 | 59.44 | qfq | 1,965,413 | 126,801,629 | -3.84% |
| 2025-06-12 | 64.60 | 66.88 | 63.95 | 66.20 | 61.81 | qfq | 2,782,283 | 182,502,746 | 2.60% |
| 2025-06-11 | 65.28 | 66.76 | 64.51 | 64.52 | 60.24 | qfq | 1,349,793 | 87,920,577 | -1.06% |
| 2025-06-10 | 64.40 | 66.40 | 64.38 | 65.21 | 60.89 | qfq | 2,632,634 | 172,108,611 | 1.10% |
| 2025-06-09 | 63.36 | 65.24 | 63.18 | 64.50 | 60.23 | qfq | 1,636,370 | 105,613,551 | 1.57% |
| 2025-06-06 | 63.36 | 63.99 | 62.70 | 63.50 | 59.29 | qfq | 1,122,085 | 70,931,733 | 0.62% |
| 2025-06-05 | 64.00 | 64.07 | 62.61 | 63.11 | 58.93 | qfq | 1,205,250 | 76,030,165 | -0.79% |
| 2025-06-04 | 64.16 | 64.25 | 63.38 | 63.61 | 59.39 | qfq | 1,201,945 | 76,559,144 | -0.59% |
| 2025-06-03 | 63.00 | 64.13 | 62.84 | 63.99 | 59.75 | qfq | 1,509,560 | 96,218,019 | 1.65% |
| 2025-05-30 | 63.00 | 63.95 | 62.70 | 62.95 | 58.78 | qfq | 1,313,290 | 83,143,958 | -0.33% |
| 2025-05-29 | 61.19 | 63.16 | 60.70 | 63.16 | 58.97 | qfq | 1,776,790 | 110,934,245 | 3.61% |
| 2025-05-28 | 61.87 | 62.25 | 60.69 | 60.96 | 56.92 | qfq | 1,043,600 | 63,989,035 | -1.41% |
| 2025-05-27 | 61.69 | 62.33 | 61.16 | 61.83 | 57.73 | qfq | 1,147,280 | 70,953,319 | 0.37% |
| 2025-05-26 | 62.40 | 62.70 | 61.08 | 61.60 | 57.52 | qfq | 1,224,920 | 75,514,749 | -1.44% |
| 2025-05-23 | 63.23 | 64.72 | 62.45 | 62.50 | 58.36 | qfq | 1,769,748 | 111,981,133 | -1.78% |
| 2025-05-22 | 62.18 | 64.48 | 61.50 | 63.63 | 59.41 | qfq | 2,434,066 | 153,474,378 | 1.69% |
| 2025-05-21 | 60.53 | 64.66 | 60.51 | 62.57 | 58.42 | qfq | 2,803,448 | 177,288,526 | 2.83% |
| 2025-05-20 | 60.16 | 61.34 | 60.07 | 60.85 | 56.82 | qfq | 1,125,452 | 68,406,230 | -0.15% |
| 2025-05-19 | 61.30 | 61.30 | 60.21 | 60.94 | 55.97 | qfq | 657,110 | 39,833,295 | -0.23% |
| 2025-05-16 | 60.96 | 61.36 | 60.76 | 61.08 | 56.10 | qfq | 651,008 | 39,708,476 | 0.26% |
| 2025-05-15 | 60.60 | 61.11 | 60.32 | 60.92 | 55.95 | qfq | 649,180 | 39,472,245 | 0.40% |
| 2025-05-14 | 60.50 | 60.97 | 60.15 | 60.68 | 55.73 | qfq | 724,618 | 43,815,700 | 0.02% |
| 2025-05-13 | 61.07 | 61.27 | 60.50 | 60.67 | 55.72 | qfq | 846,612 | 51,475,285 | 0.21% |
| 2025-05-12 | 60.65 | 60.77 | 60.20 | 60.54 | 55.60 | qfq | 574,240 | 34,730,609 | 0.10% |
| 2025-05-09 | 61.10 | 61.33 | 60.03 | 60.48 | 55.55 | qfq | 699,892 | 42,452,361 | -1.39% |
| 2025-05-08 | 60.78 | 61.46 | 60.76 | 61.33 | 56.33 | qfq | 658,150 | 40,316,760 | 0.26% |
| 2025-05-07 | 61.40 | 62.18 | 60.73 | 61.17 | 56.18 | qfq | 741,960 | 45,497,521 | -0.16% |
| 2025-05-06 | 60.80 | 61.27 | 60.50 | 61.27 | 56.27 | qfq | 570,857 | 34,812,044 | 1.39% |
| 2025-04-30 | 60.50 | 61.09 | 60.43 | 60.43 | 55.50 | qfq | 391,057 | 23,751,400 | 0.05% |
| 2025-04-29 | 60.09 | 60.59 | 59.87 | 60.40 | 55.47 | qfq | 379,630 | 22,904,829 | 0.58% |
| 2025-04-28 | 61.03 | 61.05 | 59.68 | 60.05 | 55.15 | qfq | 533,537 | 32,070,915 | -1.48% |
| 2025-04-25 | 61.48 | 61.65 | 60.80 | 60.95 | 55.98 | qfq | 424,028 | 25,916,277 | -0.68% |
| 2025-04-24 | 60.96 | 61.76 | 60.53 | 61.37 | 56.36 | qfq | 606,647 | 37,158,296 | 0.26% |
| 2025-04-23 | 61.70 | 62.19 | 61.13 | 61.21 | 56.22 | qfq | 491,990 | 30,204,180 | -0.65% |
| 2025-04-22 | 61.14 | 61.80 | 60.62 | 61.61 | 56.58 | qfq | 470,793 | 28,844,527 | 0.77% |
| 2025-04-21 | 60.57 | 61.23 | 60.22 | 61.14 | 56.15 | qfq | 445,310 | 27,099,683 | 0.79% |
| 2025-04-18 | 60.67 | 61.36 | 60.10 | 60.66 | 55.71 | qfq | 383,920 | 23,266,633 | -0.02% |
| 2025-04-17 | 60.78 | 61.23 | 60.00 | 60.67 | 55.72 | qfq | 476,700 | 29,038,519 | -0.23% |
| 2025-04-16 | 61.93 | 61.93 | 60.29 | 60.81 | 55.85 | qfq | 606,480 | 36,965,952 | -1.95% |
| 2025-04-15 | 62.42 | 62.48 | 61.62 | 62.02 | 56.96 | qfq | 642,660 | 39,812,927 | -0.64% |
| 2025-04-14 | 62.84 | 63.30 | 62.21 | 62.42 | 57.33 | qfq | 735,930 | 46,154,009 | 0.02% |
| 2025-04-11 | 61.18 | 63.09 | 61.18 | 62.41 | 57.32 | qfq | 940,692 | 58,866,345 | 0.86% |
| 2025-04-10 | 62.00 | 62.86 | 61.28 | 61.88 | 56.83 | qfq | 1,086,917 | 67,642,482 | 1.28% |
| 2025-04-09 | 59.88 | 61.50 | 57.40 | 61.10 | 56.11 | qfq | 1,281,490 | 76,605,542 | 1.09% |
| 2025-04-08 | 58.98 | 61.90 | 58.98 | 60.44 | 55.51 | qfq | 1,461,074 | 88,248,433 | 3.33% |
| 2025-04-07 | 62.66 | 63.88 | 57.50 | 58.49 | 53.72 | qfq | 2,560,372 | 155,249,950 | -11.57% |
| 2025-04-03 | 66.75 | 68.25 | 65.86 | 66.14 | 60.74 | qfq | 1,377,090 | 92,043,851 | -1.40% |
| 2025-04-02 | 66.86 | 67.40 | 66.54 | 67.08 | 61.61 | qfq | 1,322,181 | 88,524,903 | -0.27% |
| 2025-04-01 | 64.25 | 68.48 | 64.00 | 67.26 | 61.77 | qfq | 2,833,590 | 190,404,873 | 5.36% |
| 2025-03-31 | 64.61 | 65.12 | 63.10 | 63.84 | 58.63 | qfq | 1,171,280 | 75,080,439 | -2.68% |
| 2025-03-28 | 66.00 | 67.30 | 65.42 | 65.60 | 60.25 | qfq | 1,759,830 | 117,091,895 | -0.38% |
| 2025-03-27 | 64.55 | 65.99 | 63.60 | 65.85 | 60.48 | qfq | 1,501,367 | 98,129,221 | 2.17% |
| 2025-03-26 | 63.40 | 65.40 | 63.40 | 64.45 | 59.19 | qfq | 983,337 | 63,703,727 | 0.89% |
| 2025-03-25 | 63.54 | 63.95 | 63.10 | 63.88 | 58.67 | qfq | 565,770 | 35,975,732 | 0.33% |
| 2025-03-24 | 63.88 | 64.16 | 62.82 | 63.67 | 58.48 | qfq | 755,790 | 47,936,026 | -0.20% |
| 2025-03-21 | 64.09 | 64.52 | 63.31 | 63.80 | 58.59 | qfq | 670,040 | 42,784,201 | -0.68% |
| 2025-03-20 | 65.15 | 65.40 | 64.18 | 64.24 | 59.00 | qfq | 782,360 | 50,598,052 | -1.64% |
| 2025-03-19 | 64.88 | 65.54 | 64.75 | 65.31 | 59.98 | qfq | 598,390 | 39,003,810 | 0.20% |
| 2025-03-18 | 64.48 | 66.66 | 64.17 | 65.18 | 59.86 | qfq | 1,360,870 | 89,227,461 | 1.61% |
| 2025-03-17 | 64.30 | 64.48 | 63.79 | 64.15 | 58.92 | qfq | 541,040 | 34,673,374 | 0.02% |
| 2025-03-14 | 63.12 | 64.16 | 62.81 | 64.14 | 58.91 | qfq | 700,892 | 44,633,400 | 1.63% |
| 2025-03-13 | 63.77 | 63.96 | 62.71 | 63.11 | 57.96 | qfq | 613,120 | 38,698,363 | -0.93% |
| 2025-03-12 | 64.79 | 64.80 | 63.68 | 63.70 | 58.50 | qfq | 838,340 | 53,788,109 | -1.32% |
| 2025-03-11 | 64.12 | 64.70 | 64.03 | 64.55 | 59.28 | qfq | 591,580 | 38,061,852 | -0.62% |
| 2025-03-10 | 64.80 | 66.33 | 64.51 | 64.95 | 59.65 | qfq | 702,505 | 45,708,086 | 0.50% |
| 2025-03-07 | 65.00 | 65.60 | 64.36 | 64.63 | 59.36 | qfq | 781,913 | 50,751,974 | -1.27% |
| 2025-03-06 | 63.85 | 65.70 | 63.70 | 65.46 | 60.12 | qfq | 1,779,360 | 115,878,406 | 2.36% |
| 2025-03-05 | 63.55 | 64.20 | 62.40 | 63.95 | 58.73 | qfq | 1,343,063 | 84,602,467 | 0.63% |
| 2025-03-04 | 62.43 | 63.69 | 62.41 | 63.55 | 58.36 | qfq | 751,341 | 47,546,389 | 1.03% |
| 2025-03-03 | 62.26 | 63.77 | 62.15 | 62.90 | 57.77 | qfq | 1,233,600 | 77,935,840 | 1.03% |
| 2025-02-28 | 64.51 | 65.19 | 62.04 | 62.26 | 57.18 | qfq | 1,267,430 | 80,354,072 | -3.26% |
| 2025-02-27 | 64.71 | 64.79 | 63.37 | 64.36 | 59.11 | qfq | 1,179,250 | 75,624,675 | -0.72% |
| 2025-02-26 | 63.16 | 65.80 | 62.75 | 64.83 | 59.54 | qfq | 1,707,432 | 109,602,595 | 2.66% |
| 2025-02-25 | 63.26 | 63.52 | 62.73 | 63.15 | 58.00 | qfq | 910,000 | 57,482,721 | -1.11% |
| 2025-02-24 | 65.61 | 65.62 | 63.45 | 63.86 | 58.65 | qfq | 1,063,300 | 68,044,866 | -1.80% |
| 2025-02-21 | 63.78 | 66.50 | 63.78 | 65.03 | 59.72 | qfq | 1,518,480 | 99,024,751 | 2.57% |
| 2025-02-20 | 62.60 | 63.95 | 62.39 | 63.40 | 58.23 | qfq | 985,260 | 62,634,302 | 1.31% |
| 2025-02-19 | 62.18 | 63.38 | 61.67 | 62.58 | 57.47 | qfq | 843,860 | 52,749,729 | 1.10% |
| 2025-02-18 | 63.81 | 63.86 | 61.72 | 61.90 | 56.85 | qfq | 822,630 | 51,556,089 | -3.05% |
| 2025-02-17 | 64.08 | 65.48 | 63.56 | 63.85 | 58.64 | qfq | 1,327,130 | 85,500,754 | 0.30% |
| 2025-02-14 | 61.85 | 64.35 | 61.70 | 63.66 | 58.47 | qfq | 1,250,340 | 79,318,321 | 2.53% |
| 2025-02-13 | 62.80 | 62.89 | 62.00 | 62.09 | 57.02 | qfq | 614,373 | 38,293,123 | -0.99% |
| 2025-02-12 | 62.68 | 62.85 | 62.14 | 62.71 | 57.59 | qfq | 675,782 | 42,192,108 | 0.05% |
| 2025-02-11 | 63.38 | 63.45 | 62.18 | 62.68 | 57.57 | qfq | 679,374 | 42,525,806 | -1.24% |
| 2025-02-10 | 62.44 | 64.10 | 62.40 | 63.47 | 58.29 | qfq | 1,188,470 | 75,243,887 | 1.67% |
| 2025-02-07 | 60.37 | 63.21 | 60.15 | 62.43 | 57.34 | qfq | 1,769,379 | 109,901,729 | 3.26% |
| 2025-02-06 | 59.50 | 60.52 | 59.07 | 60.46 | 55.53 | qfq | 671,230 | 40,231,737 | 1.24% |
| 2025-02-05 | 59.96 | 60.15 | 59.43 | 59.72 | 54.85 | qfq | 475,440 | 28,423,177 | 0.37% |
| 2025-01-27 | 59.90 | 60.55 | 59.45 | 59.50 | 54.65 | qfq | 502,790 | 30,207,791 | -0.67% |
| 2025-01-24 | 59.65 | 59.97 | 59.26 | 59.90 | 55.01 | qfq | 457,300 | 27,312,853 | 0.34% |
| 2025-01-23 | 59.76 | 60.32 | 59.61 | 59.70 | 54.83 | qfq | 503,246 | 30,197,157 | 0.61% |
| 2025-01-22 | 59.65 | 59.65 | 58.90 | 59.34 | 54.50 | qfq | 391,850 | 23,210,693 | -0.64% |
| 2025-01-21 | 60.04 | 60.20 | 59.17 | 59.72 | 54.85 | qfq | 397,107 | 23,647,294 | -0.32% |
| 2025-01-20 | 59.88 | 60.48 | 59.56 | 59.91 | 55.02 | qfq | 498,060 | 29,913,426 | 0.81% |
| 2025-01-17 | 58.60 | 59.88 | 58.60 | 59.43 | 54.58 | qfq | 441,138 | 26,170,014 | 0.69% |
| 2025-01-16 | 59.47 | 60.14 | 58.64 | 59.02 | 54.20 | qfq | 528,220 | 31,383,225 | -0.25% |
| 2025-01-15 | 59.76 | 59.82 | 59.02 | 59.17 | 54.34 | qfq | 549,660 | 32,573,274 | -1.20% |
| 2025-01-14 | 58.72 | 59.95 | 58.58 | 59.89 | 55.00 | qfq | 657,064 | 38,964,851 | 2.82% |
| 2025-01-13 | 57.51 | 58.57 | 57.47 | 58.25 | 53.50 | qfq | 428,770 | 24,905,912 | 0.38% |
| 2025-01-10 | 59.59 | 59.70 | 58.02 | 58.03 | 53.30 | qfq | 526,190 | 30,954,204 | -1.94% |
| 2025-01-09 | 59.48 | 60.09 | 58.73 | 59.18 | 54.35 | qfq | 533,260 | 31,672,446 | -0.50% |
| 2025-01-08 | 60.40 | 60.80 | 58.31 | 59.48 | 54.63 | qfq | 667,300 | 39,693,588 | -1.52% |
| 2025-01-07 | 60.29 | 60.46 | 59.56 | 60.40 | 55.47 | qfq | 615,090 | 36,925,941 | 0.20% |
| 2025-01-06 | 59.87 | 61.24 | 59.70 | 60.28 | 55.36 | qfq | 620,885 | 37,566,909 | 0.94% |
| 2025-01-03 | 60.90 | 61.54 | 59.62 | 59.72 | 54.85 | qfq | 690,660 | 41,828,420 | -1.65% |
| 2025-01-02 | 61.90 | 62.59 | 60.30 | 60.72 | 55.77 | qfq | 694,156 | 42,672,186 | -1.83% |
| 2024-12-31 | 63.35 | 63.58 | 61.81 | 61.85 | 56.80 | qfq | 600,007 | 37,527,123 | -2.35% |
| 2024-12-30 | 63.60 | 63.95 | 63.04 | 63.34 | 58.17 | qfq | 395,980 | 25,131,627 | -0.58% |
| 2024-12-27 | 63.80 | 64.20 | 63.20 | 63.71 | 58.51 | qfq | 428,950 | 27,381,566 | 0.49% |
| 2024-12-26 | 63.29 | 63.93 | 63.29 | 63.40 | 58.23 | qfq | 410,220 | 26,098,267 | 0.09% |
| 2024-12-25 | 64.45 | 64.78 | 62.77 | 63.34 | 58.17 | qfq | 703,360 | 44,650,008 | -1.15% |
| 2024-12-24 | 63.92 | 64.52 | 63.70 | 64.08 | 58.85 | qfq | 516,611 | 33,104,199 | 0.25% |
| 2024-12-23 | 65.34 | 65.45 | 63.80 | 63.92 | 58.70 | qfq | 691,071 | 44,547,864 | -2.16% |
| 2024-12-20 | 65.04 | 65.79 | 64.85 | 65.33 | 60.00 | qfq | 536,190 | 35,073,855 | 0.45% |
| 2024-12-19 | 65.00 | 65.23 | 64.22 | 65.04 | 59.73 | qfq | 814,680 | 52,714,427 | -0.37% |
| 2024-12-18 | 65.95 | 66.05 | 65.07 | 65.28 | 59.95 | qfq | 572,141 | 37,445,090 | -0.47% |
| 2024-12-17 | 66.58 | 66.67 | 65.33 | 65.59 | 60.24 | qfq | 810,130 | 53,361,592 | -1.58% |
| 2024-12-16 | 66.95 | 67.88 | 66.34 | 66.64 | 61.20 | qfq | 908,678 | 60,854,747 | -1.01% |
| 2024-12-13 | 69.00 | 69.00 | 67.32 | 67.32 | 61.83 | qfq | 1,302,378 | 88,440,197 | -2.53% |
| 2024-12-12 | 68.91 | 69.27 | 68.36 | 69.07 | 63.43 | qfq | 978,240 | 67,396,675 | 0.26% |
| 2024-12-11 | 68.90 | 69.79 | 68.80 | 68.89 | 63.27 | qfq | 938,980 | 64,918,505 | -0.13% |
| 2024-12-10 | 70.55 | 71.07 | 68.94 | 68.98 | 63.35 | qfq | 1,570,380 | 109,790,556 | 0.22% |
| 2024-12-09 | 70.50 | 71.19 | 68.73 | 68.83 | 63.21 | qfq | 1,576,436 | 110,133,853 | -0.65% |
| 2024-12-06 | 68.69 | 69.63 | 68.06 | 69.28 | 63.63 | qfq | 1,596,390 | 110,056,137 | 0.54% |
| 2024-12-05 | 67.63 | 69.50 | 67.15 | 68.91 | 63.29 | qfq | 1,727,069 | 117,910,531 | 0.64% |
| 2024-12-04 | 66.31 | 70.48 | 65.73 | 68.47 | 62.88 | qfq | 2,438,400 | 165,898,474 | 2.79% |
| 2024-12-03 | 67.00 | 67.10 | 65.97 | 66.61 | 61.18 | qfq | 945,340 | 62,805,113 | -0.58% |
| 2024-12-02 | 66.23 | 67.39 | 66.07 | 67.00 | 61.53 | qfq | 1,047,891 | 70,019,187 | 1.10% |
| 2024-11-29 | 65.57 | 66.64 | 65.12 | 66.27 | 60.86 | qfq | 1,047,529 | 69,239,201 | 1.10% |
| 2024-11-28 | 66.16 | 66.40 | 65.41 | 65.55 | 60.20 | qfq | 1,076,742 | 70,915,092 | -0.94% |
| 2024-11-27 | 65.25 | 66.18 | 64.03 | 66.17 | 60.77 | qfq | 980,131 | 63,867,498 | 1.22% |
| 2024-11-26 | 66.00 | 66.85 | 65.22 | 65.37 | 60.04 | qfq | 731,230 | 48,247,662 | -1.18% |
| 2024-11-25 | 65.93 | 66.35 | 65.21 | 66.15 | 60.75 | qfq | 716,438 | 47,093,040 | 0.84% |
| 2024-11-22 | 68.60 | 68.60 | 65.60 | 65.60 | 60.25 | qfq | 1,072,301 | 71,833,502 | -4.32% |
| 2024-11-21 | 69.66 | 69.85 | 67.88 | 68.56 | 62.97 | qfq | 859,523 | 59,099,215 | -1.59% |
| 2024-11-20 | 68.57 | 69.79 | 67.81 | 69.67 | 63.99 | qfq | 1,135,969 | 78,308,839 | 1.60% |
| 2024-11-19 | 67.21 | 68.65 | 66.91 | 68.57 | 62.98 | qfq | 843,171 | 57,185,855 | 2.63% |
| 2024-11-18 | 68.00 | 68.33 | 66.51 | 66.81 | 61.36 | qfq | 883,879 | 59,505,673 | -1.53% |
| 2024-11-15 | 68.99 | 69.89 | 67.80 | 67.85 | 62.31 | qfq | 923,969 | 63,561,621 | -2.16% |
| 2024-11-14 | 71.53 | 71.55 | 69.12 | 69.35 | 63.69 | qfq | 1,236,139 | 86,733,058 | -3.01% |
| 2024-11-13 | 71.58 | 72.79 | 70.50 | 71.50 | 65.67 | qfq | 1,240,190 | 88,568,969 | -0.91% |
| 2024-11-12 | 72.56 | 74.56 | 71.70 | 72.16 | 66.27 | qfq | 2,119,945 | 155,229,576 | -0.14% |
| 2024-11-11 | 70.15 | 72.27 | 69.60 | 72.26 | 66.36 | qfq | 1,556,790 | 110,684,883 | 3.01% |
| 2024-11-08 | 71.29 | 71.80 | 69.65 | 70.15 | 64.43 | qfq | 1,430,014 | 100,602,462 | 0.07% |
| 2024-11-07 | 67.68 | 70.12 | 67.68 | 70.10 | 64.38 | qfq | 1,270,847 | 88,358,532 | 2.11% |
| 2024-11-06 | 68.76 | 69.57 | 67.57 | 68.65 | 63.05 | qfq | 1,407,750 | 96,572,165 | 0.28% |
| 2024-11-05 | 66.58 | 68.65 | 66.00 | 68.46 | 62.87 | qfq | 1,669,570 | 113,304,427 | 2.96% |
| 2024-11-04 | 66.04 | 66.60 | 65.70 | 66.49 | 61.06 | qfq | 985,560 | 65,147,158 | 1.20% |
| 2024-11-01 | 66.66 | 67.42 | 65.50 | 65.70 | 60.34 | qfq | 1,123,698 | 74,393,636 | -2.16% |
| 2024-10-31 | 67.18 | 67.78 | 66.45 | 67.15 | 61.67 | qfq | 942,799 | 63,188,196 | 0.30% |
| 2024-10-30 | 67.60 | 68.41 | 66.30 | 66.95 | 61.49 | qfq | 1,197,307 | 80,429,645 | -1.44% |
| 2024-10-29 | 70.70 | 71.22 | 67.68 | 67.93 | 62.39 | qfq | 1,779,391 | 122,728,011 | -3.84% |
| 2024-10-28 | 70.04 | 70.77 | 69.50 | 70.64 | 64.88 | qfq | 1,333,021 | 93,676,079 | 0.48% |
| 2024-10-25 | 68.88 | 70.80 | 68.31 | 70.30 | 64.56 | qfq | 1,285,344 | 89,723,832 | 2.63% |
| 2024-10-24 | 69.59 | 70.40 | 68.37 | 68.50 | 62.91 | qfq | 1,088,698 | 75,454,524 | -0.75% |
| 2024-10-23 | 69.10 | 70.08 | 68.50 | 69.02 | 63.39 | qfq | 1,145,069 | 79,175,436 | -0.42% |
| 2024-10-22 | 70.33 | 70.45 | 68.58 | 69.31 | 63.65 | qfq | 1,344,870 | 93,359,631 | -1.69% |
| 2024-10-21 | 69.94 | 71.40 | 68.82 | 70.50 | 64.75 | qfq | 1,241,768 | 87,202,140 | 1.40% |
| 2024-10-18 | 66.22 | 71.65 | 66.02 | 69.53 | 63.86 | qfq | 1,746,759 | 120,348,866 | 5.01% |
| 2024-10-17 | 66.91 | 67.78 | 66.20 | 66.21 | 60.81 | qfq | 960,110 | 64,314,437 | -0.47% |
| 2024-10-16 | 67.31 | 68.28 | 66.13 | 66.52 | 61.09 | qfq | 1,136,850 | 76,506,234 | -1.60% |
| 2024-10-15 | 69.72 | 69.86 | 67.53 | 67.60 | 62.08 | qfq | 1,110,172 | 76,268,568 | -3.24% |
| 2024-10-14 | 69.57 | 69.98 | 66.82 | 69.86 | 64.16 | qfq | 1,154,550 | 79,276,362 | 1.25% |
| 2024-10-11 | 73.53 | 73.68 | 67.61 | 69.00 | 63.37 | qfq | 1,355,830 | 94,574,952 | -5.54% |
| 2024-10-10 | 74.37 | 77.19 | 73.05 | 73.05 | 67.09 | qfq | 1,283,071 | 96,073,912 | -0.69% |
| 2024-10-09 | 79.90 | 80.80 | 73.56 | 73.56 | 67.56 | qfq | 2,218,360 | 171,899,830 | -10.94% |
| 2024-10-08 | 86.40 | 87.82 | 77.60 | 82.60 | 75.86 | qfq | 3,126,919 | 258,746,177 | 12.86% |
| 2024-09-30 | 67.22 | 74.00 | 66.12 | 73.19 | 67.22 | qfq | 2,774,176 | 194,835,493 | 14.32% |
| 2024-09-27 | 60.80 | 65.13 | 60.79 | 64.02 | 58.80 | qfq | 1,313,335 | 82,694,535 | 6.56% |
| 2024-09-26 | 58.14 | 60.08 | 58.12 | 60.08 | 55.18 | qfq | 1,002,370 | 59,197,996 | 2.49% |
| 2024-09-25 | 59.06 | 59.80 | 58.61 | 58.62 | 53.84 | qfq | 738,610 | 43,731,551 | 0.03% |
| 2024-09-24 | 57.74 | 58.80 | 57.06 | 58.60 | 53.82 | qfq | 753,960 | 43,877,218 | 1.51% |
| 2024-09-23 | 58.18 | 58.89 | 57.56 | 57.73 | 53.02 | qfq | 525,209 | 30,544,023 | 0.17% |
| 2024-09-20 | 57.22 | 57.80 | 56.75 | 57.63 | 52.93 | qfq | 660,020 | 37,873,108 | 0.72% |
| 2024-09-19 | 55.96 | 57.68 | 55.47 | 57.22 | 52.55 | qfq | 693,340 | 39,482,069 | 3.21% |
| 2024-09-18 | 56.47 | 57.00 | 55.22 | 55.44 | 50.92 | qfq | 430,430 | 23,935,726 | -1.81% |
| 2024-09-13 | 56.65 | 57.20 | 56.21 | 56.46 | 51.85 | qfq | 445,630 | 25,269,393 | -1.03% |
| 2024-09-12 | 56.34 | 57.46 | 56.24 | 57.05 | 52.40 | qfq | 738,710 | 42,146,827 | 1.51% |
| 2024-09-11 | 55.16 | 56.38 | 55.08 | 56.20 | 51.61 | qfq | 858,675 | 48,122,981 | 1.55% |
| 2024-09-10 | 55.45 | 55.76 | 54.39 | 55.34 | 50.82 | qfq | 571,080 | 31,425,501 | -0.20% |
| 2024-09-09 | 54.73 | 56.22 | 54.70 | 55.45 | 50.93 | qfq | 901,690 | 50,116,117 | 1.37% |
| 2024-09-06 | 56.00 | 56.38 | 54.63 | 54.70 | 50.24 | qfq | 913,260 | 50,339,124 | -2.95% |
| 2024-09-05 | 55.98 | 56.95 | 55.96 | 56.36 | 51.76 | qfq | 1,165,600 | 65,746,374 | 0.64% |
| 2024-09-04 | 55.37 | 56.71 | 55.00 | 56.00 | 51.43 | qfq | 1,007,200 | 56,336,051 | 1.19% |
| 2024-09-03 | 54.91 | 55.69 | 54.48 | 55.34 | 50.82 | qfq | 1,080,780 | 59,618,078 | 0.11% |
| 2024-09-02 | 55.56 | 56.30 | 55.27 | 55.28 | 50.77 | qfq | 1,465,606 | 81,623,461 | -0.84% |
| 2024-08-30 | 55.42 | 56.21 | 53.51 | 55.75 | 51.20 | qfq | 2,381,706 | 131,718,922 | -0.98% |
| 2024-08-29 | 54.89 | 56.92 | 54.73 | 56.30 | 51.71 | qfq | 1,533,410 | 86,078,175 | 2.18% |
| 2024-08-28 | 55.23 | 55.64 | 54.21 | 55.10 | 50.60 | qfq | 660,760 | 36,328,348 | -0.61% |
| 2024-08-27 | 54.88 | 56.05 | 54.87 | 55.44 | 50.92 | qfq | 864,477 | 47,911,199 | 0.58% |
| 2024-08-26 | 55.00 | 55.50 | 54.46 | 55.12 | 50.62 | qfq | 553,452 | 30,403,105 | 0.04% |
| 2024-08-23 | 55.88 | 56.29 | 54.87 | 55.10 | 50.60 | qfq | 769,599 | 42,583,961 | -1.54% |
| 2024-08-22 | 56.78 | 57.24 | 55.80 | 55.96 | 51.39 | qfq | 636,539 | 35,848,055 | -1.58% |
| 2024-08-21 | 57.11 | 57.46 | 56.54 | 56.86 | 52.22 | qfq | 428,400 | 24,400,859 | -0.37% |
| 2024-08-20 | 58.56 | 58.56 | 56.90 | 57.07 | 52.41 | qfq | 714,370 | 41,074,498 | -3.11% |
| 2024-08-19 | 60.20 | 60.68 | 58.62 | 58.90 | 54.09 | qfq | 906,500 | 53,861,708 | -2.26% |
| 2024-08-16 | 60.80 | 61.07 | 59.46 | 60.26 | 55.34 | qfq | 821,000 | 49,321,053 | -1.28% |
| 2024-08-15 | 61.00 | 62.48 | 60.80 | 61.04 | 56.06 | qfq | 481,040 | 29,632,053 | 0.07% |
| 2024-08-14 | 62.50 | 63.20 | 60.98 | 61.00 | 56.02 | qfq | 433,560 | 26,732,502 | -3.16% |
| 2024-08-13 | 63.20 | 63.20 | 61.77 | 62.99 | 57.85 | qfq | 451,604 | 28,173,840 | -0.33% |
| 2024-08-12 | 63.30 | 64.45 | 63.02 | 63.20 | 58.04 | qfq | 597,280 | 37,940,721 | -1.25% |
| 2024-08-09 | 65.76 | 66.47 | 64.00 | 64.00 | 58.78 | qfq | 526,230 | 34,176,942 | -2.75% |
| 2024-08-08 | 65.75 | 66.83 | 65.47 | 65.81 | 60.44 | qfq | 427,570 | 28,327,038 | 0.02% |
| 2024-08-07 | 66.28 | 66.28 | 65.50 | 65.80 | 60.43 | qfq | 407,373 | 26,835,238 | -0.66% |
| 2024-08-06 | 65.25 | 66.38 | 64.95 | 66.24 | 60.84 | qfq | 469,265 | 30,901,529 | 2.22% |
| 2024-08-05 | 65.81 | 67.43 | 64.80 | 64.80 | 59.51 | qfq | 660,920 | 43,583,329 | -2.25% |
| 2024-08-02 | 64.50 | 67.77 | 64.11 | 66.29 | 60.88 | qfq | 1,213,060 | 81,023,499 | 2.74% |
| 2024-08-01 | 64.69 | 65.47 | 64.16 | 64.52 | 59.26 | qfq | 409,250 | 26,438,061 | -0.26% |
| 2024-07-31 | 62.63 | 64.76 | 61.84 | 64.69 | 59.41 | qfq | 726,020 | 46,491,506 | 3.57% |
| 2024-07-30 | 61.93 | 62.73 | 61.81 | 62.46 | 57.36 | qfq | 267,023 | 16,648,474 | 0.86% |
| 2024-07-29 | 62.49 | 62.49 | 61.56 | 61.93 | 56.88 | qfq | 252,055 | 15,603,978 | -0.79% |
| 2024-07-26 | 62.06 | 62.95 | 62.00 | 62.42 | 57.33 | qfq | 285,040 | 17,787,734 | 0.58% |
| 2024-07-25 | 61.17 | 62.82 | 60.92 | 62.06 | 57.00 | qfq | 356,250 | 22,128,799 | 0.75% |
| 2024-07-24 | 62.40 | 62.79 | 61.40 | 61.60 | 56.57 | qfq | 416,151 | 25,787,465 | -1.38% |
| 2024-07-23 | 64.36 | 64.36 | 62.45 | 62.46 | 57.36 | qfq | 400,242 | 25,304,437 | -2.44% |
| 2024-07-22 | 63.88 | 64.63 | 63.76 | 64.02 | 58.80 | qfq | 441,380 | 28,287,645 | -0.50% |
| 2024-07-19 | 64.10 | 64.76 | 63.56 | 64.34 | 59.09 | qfq | 628,020 | 40,305,158 | 0.37% |
| 2024-07-18 | 62.72 | 64.59 | 62.34 | 64.10 | 58.87 | qfq | 889,420 | 56,735,697 | 0.77% |
| 2024-07-17 | 63.70 | 64.96 | 63.04 | 63.61 | 58.42 | qfq | 1,242,656 | 79,390,482 | 3.38% |
| 2024-07-16 | 61.32 | 61.88 | 61.00 | 61.53 | 56.51 | qfq | 254,900 | 15,662,648 | 0.29% |
| 2024-07-15 | 61.85 | 62.49 | 61.05 | 61.35 | 56.34 | qfq | 386,330 | 23,822,298 | -2.18% |
| 2024-07-12 | 62.48 | 63.48 | 62.13 | 62.72 | 57.60 | qfq | 424,800 | 26,655,197 | 0.38% |
| 2024-07-11 | 61.63 | 62.91 | 61.63 | 62.48 | 57.38 | qfq | 612,400 | 38,213,928 | 2.09% |
| 2024-07-10 | 60.77 | 61.66 | 60.33 | 61.20 | 56.21 | qfq | 411,480 | 25,141,063 | 0.71% |
| 2024-07-09 | 60.39 | 61.31 | 59.60 | 60.77 | 55.81 | qfq | 531,380 | 32,133,753 | -0.12% |
| 2024-07-08 | 62.09 | 62.30 | 60.02 | 60.84 | 55.88 | qfq | 625,120 | 38,237,787 | -2.03% |
| 2024-07-05 | 60.23 | 62.35 | 59.60 | 62.10 | 57.03 | qfq | 666,945 | 40,932,890 | 3.10% |
| 2024-07-04 | 61.55 | 61.88 | 59.80 | 60.23 | 55.32 | qfq | 564,350 | 34,129,035 | -2.14% |
| 2024-07-03 | 61.39 | 62.17 | 60.83 | 61.55 | 56.53 | qfq | 548,940 | 33,823,630 | 0.69% |
| 2024-07-02 | 60.95 | 61.55 | 60.43 | 61.13 | 56.14 | qfq | 497,650 | 30,418,330 | 0.30% |
| 2024-07-01 | 59.95 | 61.11 | 59.38 | 60.95 | 55.98 | qfq | 529,089 | 31,957,741 | 1.67% |
| 2024-06-28 | 59.15 | 61.08 | 59.15 | 59.95 | 55.06 | qfq | 651,860 | 39,393,161 | -0.30% |
| 2024-06-27 | 61.59 | 61.60 | 60.03 | 60.13 | 55.22 | qfq | 845,780 | 51,297,997 | -2.53% |
| 2024-06-26 | 59.32 | 61.73 | 59.28 | 61.69 | 56.66 | qfq | 1,132,300 | 68,859,794 | 4.05% |
| 2024-06-25 | 58.49 | 59.97 | 58.40 | 59.29 | 54.45 | qfq | 789,370 | 46,886,496 | 1.70% |
| 2024-06-24 | 59.50 | 59.66 | 58.00 | 58.30 | 53.54 | qfq | 794,147 | 46,749,303 | -2.80% |
| 2024-06-21 | 59.19 | 60.61 | 58.85 | 59.98 | 55.09 | qfq | 538,875 | 32,241,657 | 1.01% |
| 2024-06-20 | 60.03 | 61.05 | 59.30 | 59.38 | 54.54 | qfq | 742,818 | 44,659,268 | -1.08% |
| 2024-06-19 | 60.80 | 61.00 | 59.98 | 60.03 | 55.13 | qfq | 599,995 | 36,141,475 | -0.81% |
| 2024-06-18 | 60.43 | 61.16 | 60.14 | 60.52 | 55.58 | qfq | 562,723 | 34,148,346 | 0.20% |
| 2024-06-17 | 60.43 | 60.78 | 60.01 | 60.40 | 55.47 | qfq | 806,908 | 48,754,361 | -1.11% |
| 2024-06-14 | 61.97 | 61.97 | 59.98 | 61.08 | 56.10 | qfq | 1,793,700 | 108,742,926 | -1.61% |
| 2024-06-13 | 63.19 | 63.37 | 61.17 | 62.08 | 57.01 | qfq | 1,348,856 | 83,356,411 | -2.21% |
| 2024-06-12 | 63.29 | 64.50 | 62.95 | 63.48 | 58.30 | qfq | 819,470 | 52,078,249 | -0.09% |
| 2024-06-11 | 63.21 | 63.73 | 61.88 | 63.54 | 58.36 | qfq | 660,372 | 41,515,900 | 0.06% |
| 2024-06-07 | 64.50 | 65.15 | 63.06 | 63.50 | 58.32 | qfq | 610,330 | 39,082,241 | -1.09% |
| 2024-06-06 | 67.74 | 68.18 | 63.82 | 64.20 | 58.96 | qfq | 1,187,324 | 77,371,606 | -5.21% |
| 2024-06-05 | 68.04 | 69.10 | 67.70 | 67.73 | 62.20 | qfq | 422,550 | 28,933,214 | -1.15% |
| 2024-06-04 | 68.48 | 69.31 | 67.90 | 68.52 | 62.93 | qfq | 497,340 | 34,065,289 | -0.49% |
| 2024-06-03 | 70.99 | 70.99 | 68.40 | 68.86 | 63.24 | qfq | 649,680 | 45,074,524 | -2.99% |
| 2024-05-31 | 69.90 | 71.56 | 69.80 | 70.98 | 65.19 | qfq | 558,050 | 39,691,148 | 1.55% |
| 2024-05-30 | 69.80 | 70.73 | 69.71 | 69.90 | 64.20 | qfq | 362,512 | 25,396,530 | -0.54% |
| 2024-05-29 | 70.51 | 71.25 | 70.00 | 70.28 | 64.55 | qfq | 347,990 | 24,567,507 | -0.61% |
| 2024-05-28 | 71.13 | 71.56 | 70.47 | 70.71 | 64.94 | qfq | 353,913 | 25,104,447 | -0.66% |
| 2024-05-27 | 72.20 | 72.20 | 69.80 | 71.18 | 65.37 | qfq | 534,640 | 37,779,919 | -0.53% |
| 2024-05-24 | 72.87 | 72.87 | 71.31 | 71.56 | 65.72 | qfq | 462,811 | 33,287,421 | -0.06% |
| 2024-05-23 | 74.00 | 74.00 | 71.55 | 71.60 | 65.76 | qfq | 913,619 | 66,176,476 | -5.96% |
| 2024-05-22 | 76.32 | 76.60 | 75.08 | 76.14 | 68.11 | qfq | 677,750 | 51,388,969 | 0.25% |
| 2024-05-21 | 76.40 | 76.40 | 74.81 | 75.95 | 67.94 | qfq | 747,010 | 56,364,274 | -0.37% |
| 2024-05-20 | 76.30 | 77.80 | 75.80 | 76.23 | 68.19 | qfq | 1,105,660 | 84,494,951 | -1.05% |
| 2024-05-17 | 75.04 | 77.42 | 74.73 | 77.04 | 68.92 | qfq | 1,637,199 | 125,218,850 | 3.37% |
| 2024-05-16 | 75.32 | 76.09 | 74.18 | 74.53 | 66.67 | qfq | 1,006,360 | 75,553,945 | -1.22% |
| 2024-05-15 | 76.35 | 76.35 | 74.74 | 75.45 | 67.49 | qfq | 1,013,895 | 76,584,925 | -1.77% |
| 2024-05-14 | 77.10 | 78.20 | 76.30 | 76.81 | 68.71 | qfq | 1,225,382 | 94,360,438 | 0.39% |
| 2024-05-13 | 78.73 | 80.80 | 76.15 | 76.51 | 68.44 | qfq | 1,960,760 | 152,868,805 | -4.00% |
| 2024-05-10 | 81.53 | 82.89 | 79.57 | 79.70 | 71.30 | qfq | 2,509,545 | 203,797,728 | -2.34% |
| 2024-05-09 | 84.03 | 84.66 | 81.41 | 81.61 | 73.00 | qfq | 4,136,475 | 341,819,462 | -7.26% |
| 2024-05-08 | 79.98 | 89.09 | 79.00 | 88.00 | 78.72 | qfq | 5,109,270 | 435,484,693 | 18.53% |
| 2024-05-07 | 72.11 | 75.40 | 72.02 | 74.24 | 66.41 | qfq | 1,339,301 | 99,002,158 | 2.56% |
| 2024-05-06 | 70.95 | 73.29 | 70.93 | 72.39 | 64.76 | qfq | 1,033,582 | 74,686,471 | 2.67% |
| 2024-04-30 | 70.20 | 70.89 | 69.44 | 70.51 | 63.07 | qfq | 520,831 | 36,575,984 | -0.14% |
| 2024-04-29 | 69.96 | 71.20 | 69.81 | 70.61 | 63.16 | qfq | 803,560 | 56,676,264 | -0.48% |
| 2024-04-26 | 69.10 | 71.10 | 69.10 | 70.95 | 63.47 | qfq | 539,087 | 38,095,428 | 1.57% |
| 2024-04-25 | 69.10 | 70.87 | 68.90 | 69.85 | 62.48 | qfq | 371,339 | 26,013,956 | -0.06% |
| 2024-04-24 | 70.23 | 70.48 | 68.58 | 69.89 | 62.52 | qfq | 426,107 | 29,591,658 | 1.04% |
| 2024-04-23 | 68.70 | 69.80 | 67.85 | 69.17 | 61.88 | qfq | 353,017 | 24,329,186 | 0.67% |
| 2024-04-22 | 66.70 | 69.90 | 66.70 | 68.71 | 61.46 | qfq | 381,890 | 26,304,422 | 1.64% |
| 2024-04-19 | 68.68 | 69.24 | 67.20 | 67.60 | 60.47 | qfq | 332,820 | 22,588,714 | -1.56% |
| 2024-04-18 | 68.48 | 69.41 | 67.65 | 68.67 | 61.43 | qfq | 343,732 | 23,598,810 | 0.06% |
| 2024-04-17 | 66.88 | 69.52 | 66.88 | 68.63 | 61.39 | qfq | 387,352 | 26,434,635 | 2.82% |
| 2024-04-16 | 68.91 | 69.17 | 66.74 | 66.75 | 59.71 | qfq | 462,160 | 31,555,374 | -2.95% |
| 2024-04-15 | 67.99 | 69.50 | 67.02 | 68.78 | 61.53 | qfq | 522,033 | 35,709,170 | 0.00% |
| 2024-04-12 | 69.85 | 70.74 | 68.71 | 68.78 | 61.53 | qfq | 324,817 | 22,544,878 | -1.77% |
| 2024-04-11 | 69.55 | 70.86 | 69.32 | 70.02 | 62.64 | qfq | 284,220 | 19,989,099 | -0.11% |
| 2024-04-10 | 71.27 | 71.99 | 69.62 | 70.10 | 62.71 | qfq | 279,999 | 19,702,966 | -2.12% |
| 2024-04-09 | 69.90 | 72.13 | 69.80 | 71.62 | 64.07 | qfq | 366,460 | 26,039,185 | 2.31% |
| 2024-04-08 | 71.51 | 71.58 | 69.90 | 70.00 | 62.62 | qfq | 295,015 | 20,819,220 | -2.57% |
| 2024-04-03 | 72.68 | 73.37 | 71.83 | 71.85 | 64.27 | qfq | 335,190 | 24,218,420 | -1.18% |
| 2024-04-02 | 73.40 | 73.40 | 71.82 | 72.71 | 65.04 | qfq | 325,739 | 23,552,559 | -0.30% |
| 2024-04-01 | 70.96 | 73.00 | 70.96 | 72.93 | 65.24 | qfq | 428,781 | 30,988,816 | 3.01% |
| 2024-03-29 | 70.10 | 71.00 | 69.95 | 70.80 | 63.33 | qfq | 248,310 | 17,495,007 | 0.83% |
| 2024-03-28 | 69.80 | 71.05 | 69.56 | 70.22 | 62.82 | qfq | 362,210 | 25,483,787 | 0.49% |
| 2024-03-27 | 71.00 | 71.59 | 69.60 | 69.88 | 62.51 | qfq | 395,210 | 27,920,667 | -1.55% |
| 2024-03-26 | 71.88 | 71.88 | 70.58 | 70.98 | 63.50 | qfq | 414,207 | 29,430,248 | -0.31% |
| 2024-03-25 | 72.60 | 73.35 | 71.19 | 71.20 | 63.69 | qfq | 473,267 | 34,137,479 | -2.51% |
| 2024-03-22 | 74.09 | 74.48 | 72.59 | 73.03 | 65.33 | qfq | 486,810 | 35,743,424 | -1.79% |
| 2024-03-21 | 75.05 | 75.30 | 74.21 | 74.36 | 66.52 | qfq | 382,468 | 28,582,871 | -1.18% |
| 2024-03-20 | 74.81 | 75.77 | 74.10 | 75.25 | 67.32 | qfq | 471,403 | 35,361,753 | 0.74% |
| 2024-03-19 | 75.85 | 76.15 | 74.70 | 74.70 | 66.82 | qfq | 637,507 | 47,895,079 | -2.14% |
| 2024-03-18 | 74.60 | 76.80 | 73.91 | 76.33 | 68.28 | qfq | 852,970 | 64,322,739 | 2.46% |
| 2024-03-15 | 73.38 | 74.66 | 73.15 | 74.50 | 66.64 | qfq | 510,042 | 37,743,780 | 0.85% |
| 2024-03-14 | 76.99 | 78.00 | 73.51 | 73.87 | 66.08 | qfq | 771,300 | 58,137,386 | -0.18% |
| 2024-03-13 | 74.48 | 74.48 | 73.24 | 74.00 | 66.20 | qfq | 380,090 | 28,071,775 | 0.07% |
| 2024-03-12 | 73.50 | 74.55 | 73.10 | 73.95 | 66.15 | qfq | 568,760 | 42,119,300 | 0.85% |
| 2024-03-11 | 71.21 | 73.42 | 70.82 | 73.33 | 65.60 | qfq | 691,028 | 50,077,876 | 2.90% |
| 2024-03-08 | 71.07 | 71.96 | 70.81 | 71.26 | 63.75 | qfq | 318,050 | 22,667,491 | 0.04% |
| 2024-03-07 | 72.07 | 72.80 | 71.23 | 71.23 | 63.72 | qfq | 452,017 | 32,632,405 | -1.89% |
| 2024-03-06 | 72.33 | 72.99 | 71.07 | 72.60 | 64.94 | qfq | 559,988 | 40,431,050 | -0.14% |
| 2024-03-05 | 72.21 | 73.17 | 71.23 | 72.70 | 65.03 | qfq | 745,660 | 53,915,998 | -0.27% |
| 2024-03-04 | 71.73 | 74.30 | 71.69 | 72.90 | 65.21 | qfq | 832,843 | 60,539,055 | 1.00% |
| 2024-03-01 | 72.18 | 72.47 | 71.21 | 72.18 | 64.57 | qfq | 649,120 | 46,677,472 | -0.17% |
| 2024-02-29 | 71.50 | 72.38 | 70.70 | 72.30 | 64.68 | qfq | 955,148 | 68,305,784 | 1.05% |
| 2024-02-28 | 72.54 | 74.80 | 71.55 | 71.55 | 64.01 | qfq | 1,050,347 | 76,612,044 | -1.72% |
| 2024-02-27 | 71.17 | 72.86 | 70.35 | 72.80 | 65.12 | qfq | 596,366 | 42,917,698 | 1.69% |
| 2024-02-26 | 71.35 | 72.49 | 70.71 | 71.59 | 64.04 | qfq | 665,002 | 47,617,466 | 0.46% |
| 2024-02-23 | 71.58 | 71.60 | 69.78 | 71.26 | 63.75 | qfq | 581,930 | 41,142,576 | 0.08% |
| 2024-02-22 | 70.00 | 71.46 | 69.98 | 71.20 | 63.69 | qfq | 537,135 | 38,126,255 | 1.14% |
| 2024-02-21 | 69.51 | 72.24 | 69.13 | 70.40 | 62.98 | qfq | 654,228 | 46,452,398 | 0.00% |
| 2024-02-20 | 69.99 | 70.88 | 69.00 | 70.40 | 62.98 | qfq | 570,888 | 40,045,420 | 0.76% |
| 2024-02-19 | 72.08 | 72.99 | 69.00 | 69.87 | 62.50 | qfq | 968,860 | 68,099,293 | -3.09% |
| 2024-02-08 | 68.04 | 73.47 | 68.04 | 72.10 | 64.50 | qfq | 1,150,755 | 82,654,600 | 5.53% |
| 2024-02-07 | 65.05 | 69.25 | 65.01 | 68.32 | 61.12 | qfq | 1,195,078 | 81,336,604 | 4.58% |
| 2024-02-06 | 59.47 | 65.65 | 58.12 | 65.33 | 58.44 | qfq | 1,005,059 | 62,486,155 | 7.84% |
| 2024-02-05 | 60.05 | 61.44 | 56.60 | 60.58 | 54.19 | qfq | 973,854 | 57,594,206 | -0.21% |
| 2024-02-02 | 63.92 | 64.57 | 58.80 | 60.71 | 54.31 | qfq | 670,535 | 41,247,242 | -5.02% |
| 2024-02-01 | 64.37 | 65.90 | 62.80 | 63.92 | 57.18 | qfq | 565,570 | 36,381,209 | -0.76% |
| 2024-01-31 | 66.71 | 67.26 | 64.32 | 64.41 | 57.62 | qfq | 626,320 | 41,097,517 | -3.58% |
| 2024-01-30 | 68.00 | 69.44 | 66.76 | 66.80 | 59.76 | qfq | 371,570 | 25,299,917 | -3.17% |
| 2024-01-29 | 69.74 | 70.71 | 68.72 | 68.99 | 61.72 | qfq | 493,424 | 34,410,437 | -1.03% |
| 2024-01-26 | 70.69 | 71.68 | 69.25 | 69.71 | 62.36 | qfq | 454,196 | 31,994,730 | -1.40% |
| 2024-01-25 | 68.27 | 70.88 | 67.79 | 70.70 | 63.24 | qfq | 540,570 | 37,750,180 | 3.35% |
| 2024-01-24 | 68.70 | 69.39 | 65.87 | 68.41 | 61.20 | qfq | 433,789 | 29,361,628 | 0.26% |
| 2024-01-23 | 67.56 | 68.37 | 66.34 | 68.23 | 61.04 | qfq | 495,456 | 33,507,670 | 0.99% |
| 2024-01-22 | 71.64 | 71.64 | 67.03 | 67.56 | 60.44 | qfq | 731,092 | 50,559,232 | -5.70% |
| 2024-01-19 | 72.30 | 73.00 | 71.26 | 71.64 | 64.09 | qfq | 393,581 | 28,271,926 | -0.90% |
| 2024-01-18 | 74.18 | 74.48 | 70.48 | 72.29 | 64.67 | qfq | 813,256 | 58,530,935 | -3.07% |
| 2024-01-17 | 76.66 | 76.69 | 74.58 | 74.58 | 66.72 | qfq | 318,560 | 24,058,871 | -2.51% |
| 2024-01-16 | 77.40 | 77.40 | 75.76 | 76.50 | 68.43 | qfq | 380,740 | 29,146,764 | -1.01% |
| 2024-01-15 | 78.18 | 78.50 | 77.10 | 77.28 | 69.13 | qfq | 433,700 | 33,640,682 | -1.65% |
| 2024-01-12 | 79.15 | 79.78 | 78.51 | 78.58 | 70.29 | qfq | 271,910 | 21,504,343 | -1.03% |
| 2024-01-11 | 78.41 | 79.56 | 78.08 | 79.40 | 71.03 | qfq | 305,368 | 24,118,156 | 1.73% |
| 2024-01-10 | 78.81 | 79.65 | 77.90 | 78.05 | 69.82 | qfq | 302,526 | 23,797,996 | -0.60% |
| 2024-01-09 | 79.29 | 80.28 | 78.40 | 78.52 | 70.24 | qfq | 363,251 | 28,655,969 | -0.86% |
| 2024-01-08 | 81.32 | 81.32 | 79.10 | 79.20 | 70.85 | qfq | 595,150 | 47,614,893 | -2.73% |
| 2024-01-05 | 82.00 | 82.83 | 81.06 | 81.42 | 72.83 | qfq | 529,792 | 43,331,770 | -0.74% |
| 2024-01-04 | 82.40 | 82.40 | 81.13 | 82.03 | 73.38 | qfq | 390,320 | 31,856,606 | -0.12% |
| 2024-01-03 | 82.50 | 82.96 | 81.51 | 82.13 | 73.47 | qfq | 315,378 | 25,901,971 | 0.33% |
| 2024-01-02 | 82.41 | 83.33 | 81.81 | 81.86 | 73.23 | qfq | 331,800 | 27,287,866 | -0.66% |
| 2023-12-29 | 81.53 | 82.78 | 81.46 | 82.40 | 73.71 | qfq | 299,670 | 24,682,002 | 0.88% |
| 2023-12-28 | 79.55 | 81.75 | 78.75 | 81.68 | 73.07 | qfq | 545,430 | 44,020,726 | 2.34% |
| 2023-12-27 | 79.80 | 80.31 | 79.41 | 79.81 | 71.39 | qfq | 227,130 | 18,123,700 | 0.01% |
| 2023-12-26 | 80.64 | 81.30 | 79.80 | 79.80 | 71.39 | qfq | 256,050 | 20,556,753 | -1.05% |
| 2023-12-25 | 80.84 | 81.75 | 80.20 | 80.65 | 72.15 | qfq | 349,345 | 28,262,936 | -0.25% |
| 2023-12-22 | 82.27 | 82.27 | 80.58 | 80.85 | 72.32 | qfq | 462,150 | 37,514,304 | -1.73% |
| 2023-12-21 | 82.51 | 83.00 | 81.50 | 82.27 | 73.59 | qfq | 338,020 | 27,805,362 | -0.74% |
| 2023-12-20 | 83.21 | 84.46 | 82.88 | 82.88 | 74.14 | qfq | 219,450 | 18,358,338 | -0.42% |
| 2023-12-19 | 83.56 | 83.92 | 82.60 | 83.23 | 74.45 | qfq | 260,981 | 21,738,320 | 0.22% |
| 2023-12-18 | 83.78 | 84.09 | 83.00 | 83.05 | 74.29 | qfq | 338,926 | 28,280,764 | -1.20% |
| 2023-12-15 | 85.43 | 85.98 | 84.05 | 84.06 | 75.20 | qfq | 291,290 | 24,721,245 | -1.15% |
| 2023-12-14 | 85.51 | 86.75 | 85.03 | 85.04 | 76.07 | qfq | 351,100 | 30,156,973 | -0.54% |
| 2023-12-13 | 85.20 | 86.50 | 85.14 | 85.50 | 76.48 | qfq | 361,829 | 31,072,890 | -0.12% |
| 2023-12-12 | 86.58 | 86.58 | 84.60 | 85.60 | 76.57 | qfq | 387,154 | 33,013,180 | -0.59% |
| 2023-12-11 | 84.00 | 86.33 | 83.56 | 86.11 | 77.03 | qfq | 527,933 | 44,827,811 | 2.16% |
| 2023-12-08 | 84.55 | 85.30 | 83.96 | 84.29 | 75.40 | qfq | 489,568 | 41,421,941 | 0.12% |
| 2023-12-07 | 84.85 | 85.17 | 83.56 | 84.19 | 75.31 | qfq | 447,028 | 37,634,838 | -0.58% |
| 2023-12-06 | 84.28 | 85.96 | 83.41 | 84.68 | 75.75 | qfq | 615,932 | 52,139,356 | 0.47% |
| 2023-12-05 | 86.57 | 87.09 | 84.28 | 84.28 | 75.39 | qfq | 738,364 | 62,872,930 | -3.35% |
| 2023-12-04 | 88.99 | 88.99 | 86.26 | 87.20 | 78.00 | qfq | 673,274 | 58,574,444 | -1.42% |
| 2023-12-01 | 88.27 | 88.98 | 87.83 | 88.46 | 79.13 | qfq | 510,700 | 45,110,907 | 0.20% |
| 2023-11-30 | 88.39 | 89.05 | 87.63 | 88.28 | 78.97 | qfq | 408,010 | 35,980,806 | -0.12% |
| 2023-11-29 | 89.41 | 90.13 | 88.36 | 88.39 | 79.07 | qfq | 402,440 | 35,906,129 | -1.24% |
| 2023-11-28 | 88.10 | 90.24 | 87.25 | 89.50 | 80.06 | qfq | 574,570 | 51,206,113 | 1.59% |
| 2023-11-27 | 89.50 | 89.78 | 88.01 | 88.10 | 78.81 | qfq | 450,310 | 39,939,538 | -1.34% |
| 2023-11-24 | 88.96 | 89.68 | 88.68 | 89.30 | 79.88 | qfq | 472,170 | 42,091,513 | 0.39% |
| 2023-11-23 | 87.52 | 88.98 | 87.52 | 88.95 | 79.57 | qfq | 525,080 | 46,529,907 | 1.41% |
| 2023-11-22 | 89.03 | 89.25 | 87.70 | 87.71 | 78.46 | qfq | 391,540 | 34,567,917 | -1.48% |
| 2023-11-21 | 89.00 | 90.16 | 88.36 | 89.03 | 79.64 | qfq | 468,646 | 41,784,095 | 0.35% |
| 2023-11-20 | 88.90 | 89.99 | 88.53 | 88.72 | 79.36 | qfq | 394,366 | 35,076,657 | 0.11% |
| 2023-11-17 | 88.45 | 89.21 | 87.78 | 88.62 | 79.28 | qfq | 341,070 | 30,176,402 | 0.70% |
| 2023-11-16 | 88.99 | 89.50 | 88.00 | 88.00 | 78.72 | qfq | 410,600 | 36,319,523 | -1.49% |
| 2023-11-15 | 90.11 | 90.28 | 89.11 | 89.33 | 79.91 | qfq | 322,549 | 28,830,401 | 0.02% |
| 2023-11-14 | 89.20 | 90.31 | 88.91 | 89.31 | 79.89 | qfq | 371,440 | 33,205,105 | -0.30% |
| 2023-11-13 | 90.00 | 90.38 | 88.71 | 89.58 | 80.13 | qfq | 409,219 | 36,506,466 | -0.22% |
| 2023-11-10 | 89.20 | 90.44 | 88.80 | 89.78 | 80.31 | qfq | 442,290 | 39,754,963 | -0.03% |
| 2023-11-09 | 90.20 | 91.42 | 89.58 | 89.81 | 80.34 | qfq | 445,450 | 40,211,792 | -1.10% |
| 2023-11-08 | 89.63 | 92.21 | 89.63 | 90.81 | 81.23 | qfq | 630,945 | 57,466,226 | 0.93% |
| 2023-11-07 | 90.09 | 91.18 | 89.80 | 89.97 | 80.48 | qfq | 586,110 | 53,024,555 | -0.61% |
| 2023-11-06 | 87.02 | 90.75 | 87.02 | 90.52 | 80.97 | qfq | 1,129,380 | 101,033,683 | 4.64% |
| 2023-11-03 | 86.67 | 87.20 | 86.19 | 86.51 | 77.39 | qfq | 440,693 | 38,211,609 | -0.13% |
| 2023-11-02 | 87.03 | 88.23 | 86.62 | 86.62 | 77.49 | qfq | 554,153 | 48,251,016 | -0.90% |
| 2023-11-01 | 88.00 | 88.50 | 86.61 | 87.41 | 78.19 | qfq | 551,630 | 48,217,210 | -0.21% |
| 2023-10-31 | 85.68 | 87.94 | 85.18 | 87.59 | 78.35 | qfq | 1,091,574 | 94,943,917 | 1.97% |
| 2023-10-30 | 82.16 | 86.48 | 82.16 | 85.90 | 76.84 | qfq | 1,240,694 | 106,063,387 | 3.51% |
| 2023-10-27 | 80.80 | 83.33 | 79.95 | 82.99 | 74.24 | qfq | 713,038 | 58,472,201 | 2.63% |
| 2023-10-26 | 81.78 | 81.99 | 80.08 | 80.86 | 72.33 | qfq | 502,095 | 40,510,010 | -1.43% |
| 2023-10-25 | 79.87 | 82.12 | 79.55 | 82.03 | 73.38 | qfq | 808,757 | 65,640,096 | 3.17% |
| 2023-10-24 | 78.90 | 79.69 | 77.71 | 79.51 | 71.13 | qfq | 500,820 | 39,406,663 | 2.00% |
| 2023-10-23 | 79.50 | 79.50 | 77.83 | 77.95 | 69.73 | qfq | 497,585 | 38,974,751 | -2.44% |
| 2023-10-20 | 80.92 | 81.34 | 79.90 | 79.90 | 71.47 | qfq | 573,974 | 46,190,601 | -1.09% |
| 2023-10-19 | 80.56 | 81.90 | 80.11 | 80.78 | 72.26 | qfq | 491,129 | 39,754,791 | -1.22% |
| 2023-10-18 | 84.63 | 84.77 | 81.77 | 81.78 | 73.16 | qfq | 763,892 | 63,130,956 | -3.56% |
| 2023-10-17 | 86.24 | 86.36 | 83.59 | 84.80 | 75.86 | qfq | 805,438 | 68,013,950 | -1.00% |
| 2023-10-16 | 87.48 | 89.34 | 85.30 | 85.66 | 76.63 | qfq | 993,387 | 86,491,665 | -1.65% |
| 2023-10-13 | 89.10 | 90.37 | 86.77 | 87.10 | 77.92 | qfq | 1,239,463 | 109,522,154 | -2.33% |
| 2023-10-12 | 89.77 | 91.10 | 88.88 | 89.18 | 79.78 | qfq | 1,062,260 | 95,182,131 | -0.15% |
| 2023-10-11 | 87.74 | 90.72 | 87.35 | 89.31 | 79.89 | qfq | 1,117,696 | 100,263,967 | 1.82% |
| 2023-10-10 | 88.98 | 89.03 | 87.55 | 87.71 | 78.46 | qfq | 373,708 | 32,877,930 | -1.44% |
| 2023-10-09 | 88.68 | 89.88 | 87.17 | 88.99 | 79.61 | qfq | 496,791 | 43,930,113 | 0.69% |
| 2023-09-28 | 89.95 | 90.22 | 88.10 | 88.38 | 79.06 | qfq | 718,510 | 63,802,748 | -1.83% |
| 2023-09-27 | 88.31 | 90.67 | 88.31 | 90.03 | 80.54 | qfq | 795,576 | 71,575,650 | 2.05% |
| 2023-09-26 | 89.50 | 89.96 | 88.02 | 88.22 | 78.92 | qfq | 396,892 | 35,239,637 | -1.93% |
| 2023-09-25 | 88.58 | 90.08 | 88.30 | 89.96 | 80.47 | qfq | 491,992 | 44,062,287 | 1.25% |
| 2023-09-22 | 87.70 | 89.10 | 87.08 | 88.85 | 79.48 | qfq | 374,094 | 32,902,683 | 0.79% |
| 2023-09-21 | 89.39 | 89.39 | 87.70 | 88.15 | 78.85 | qfq | 339,519 | 29,962,938 | -1.57% |
| 2023-09-20 | 88.67 | 90.20 | 88.47 | 89.56 | 80.12 | qfq | 376,769 | 33,711,099 | 0.54% |
| 2023-09-19 | 88.55 | 90.66 | 88.26 | 89.08 | 79.69 | qfq | 493,208 | 44,138,945 | 0.16% |
| 2023-09-18 | 88.91 | 89.88 | 88.16 | 88.94 | 79.56 | qfq | 510,087 | 45,438,901 | -0.01% |
| 2023-09-15 | 86.90 | 89.86 | 86.13 | 88.95 | 79.57 | qfq | 748,777 | 66,213,260 | 3.03% |
| 2023-09-14 | 87.23 | 87.51 | 85.98 | 86.33 | 77.23 | qfq | 255,710 | 22,150,702 | -0.97% |
| 2023-09-13 | 88.22 | 88.43 | 86.55 | 87.18 | 77.99 | qfq | 265,817 | 23,204,634 | -1.45% |
| 2023-09-12 | 87.63 | 89.08 | 87.16 | 88.46 | 79.13 | qfq | 382,470 | 33,774,825 | 0.95% |
| 2023-09-11 | 85.63 | 88.86 | 85.34 | 87.63 | 78.39 | qfq | 575,247 | 50,306,773 | 2.37% |
| 2023-09-08 | 85.56 | 86.10 | 85.22 | 85.60 | 76.57 | qfq | 192,166 | 16,466,712 | 0.07% |
| 2023-09-07 | 87.76 | 88.09 | 85.37 | 85.54 | 76.52 | qfq | 485,299 | 41,927,006 | -2.68% |
| 2023-09-06 | 87.78 | 88.29 | 86.71 | 87.90 | 78.63 | qfq | 210,635 | 18,467,990 | 0.15% |
| 2023-09-05 | 88.49 | 88.49 | 87.67 | 87.77 | 78.51 | qfq | 194,832 | 17,126,678 | -0.63% |
| 2023-09-04 | 88.34 | 88.96 | 87.63 | 88.33 | 79.02 | qfq | 326,577 | 28,752,618 | 0.02% |
| 2023-09-01 | 89.58 | 89.87 | 88.13 | 88.31 | 79.00 | qfq | 272,470 | 24,174,678 | -1.01% |
| 2023-08-31 | 89.09 | 89.32 | 88.01 | 89.21 | 79.80 | qfq | 370,430 | 32,872,625 | -0.41% |
| 2023-08-30 | 89.08 | 90.50 | 89.04 | 89.58 | 80.13 | qfq | 460,501 | 41,305,936 | 0.47% |
| 2023-08-29 | 87.01 | 89.32 | 87.01 | 89.16 | 79.76 | qfq | 531,598 | 47,121,848 | 1.89% |
| 2023-08-28 | 89.88 | 90.28 | 87.41 | 87.51 | 78.28 | qfq | 627,001 | 55,530,103 | 1.76% |
| 2023-08-25 | 87.79 | 88.00 | 85.60 | 86.00 | 76.93 | qfq | 441,910 | 38,380,988 | -2.04% |
| 2023-08-24 | 85.14 | 88.85 | 85.14 | 87.79 | 78.53 | qfq | 675,947 | 59,035,249 | 3.42% |
| 2023-08-23 | 85.39 | 86.49 | 84.80 | 84.89 | 75.94 | qfq | 378,520 | 32,270,762 | -1.28% |
| 2023-08-22 | 87.35 | 87.35 | 85.00 | 85.99 | 76.92 | qfq | 616,452 | 52,886,283 | -0.96% |
| 2023-08-21 | 86.28 | 89.33 | 86.06 | 86.82 | 77.67 | qfq | 487,979 | 42,838,111 | 0.63% |
| 2023-08-18 | 88.00 | 88.48 | 86.20 | 86.28 | 77.18 | qfq | 520,331 | 45,414,032 | -2.04% |
| 2023-08-17 | 89.25 | 89.73 | 86.90 | 88.08 | 78.79 | qfq | 460,840 | 40,500,805 | -0.82% |
| 2023-08-16 | 87.98 | 91.23 | 87.53 | 88.81 | 79.45 | qfq | 711,998 | 64,048,303 | 0.66% |
| 2023-08-15 | 87.60 | 88.88 | 86.12 | 88.23 | 78.93 | qfq | 520,609 | 45,530,775 | 0.38% |
| 2023-08-14 | 88.92 | 90.55 | 87.10 | 87.90 | 78.63 | qfq | 644,920 | 56,893,562 | -2.02% |
| 2023-08-11 | 90.20 | 91.49 | 89.63 | 89.71 | 80.25 | qfq | 630,740 | 57,094,651 | -0.87% |
| 2023-08-10 | 92.27 | 92.27 | 90.12 | 90.50 | 80.96 | qfq | 818,850 | 74,289,058 | -2.02% |
| 2023-08-09 | 87.89 | 94.40 | 87.89 | 92.37 | 82.63 | qfq | 1,585,500 | 145,947,333 | 4.59% |
| 2023-08-08 | 89.39 | 90.36 | 88.00 | 88.32 | 79.01 | qfq | 458,870 | 40,713,201 | -1.21% |
| 2023-08-07 | 88.85 | 89.80 | 87.72 | 89.40 | 79.97 | qfq | 514,748 | 45,664,615 | 0.62% |
| 2023-08-04 | 89.80 | 90.10 | 88.54 | 88.85 | 79.48 | qfq | 361,202 | 32,176,902 | -1.15% |
| 2023-08-03 | 88.02 | 89.94 | 87.50 | 89.88 | 80.40 | qfq | 506,510 | 45,225,832 | 2.11% |
| 2023-08-02 | 88.88 | 89.01 | 87.55 | 88.02 | 78.74 | qfq | 349,340 | 30,798,876 | -1.21% |
| 2023-08-01 | 89.41 | 90.85 | 88.91 | 89.10 | 79.70 | qfq | 422,691 | 37,955,657 | -0.47% |
| 2023-07-31 | 89.36 | 90.40 | 89.05 | 89.52 | 80.08 | qfq | 415,772 | 37,275,495 | 0.35% |
| 2023-07-28 | 89.09 | 89.48 | 88.14 | 89.21 | 79.80 | qfq | 542,503 | 48,181,164 | 0.13% |
| 2023-07-27 | 90.98 | 91.00 | 88.83 | 89.09 | 79.70 | qfq | 431,883 | 38,664,368 | -1.56% |
| 2023-07-26 | 89.21 | 91.00 | 89.21 | 90.50 | 80.96 | qfq | 557,730 | 50,442,485 | 0.79% |
| 2023-07-25 | 89.96 | 90.59 | 89.19 | 89.79 | 80.32 | qfq | 469,150 | 42,034,172 | -0.18% |
| 2023-07-24 | 88.73 | 90.30 | 88.22 | 89.95 | 80.46 | qfq | 586,578 | 52,666,313 | 1.17% |
| 2023-07-21 | 87.02 | 89.37 | 87.00 | 88.91 | 79.53 | qfq | 688,139 | 61,022,284 | 1.73% |
| 2023-07-20 | 88.07 | 89.17 | 87.03 | 87.40 | 78.18 | qfq | 487,712 | 43,069,435 | -0.61% |
| 2023-07-19 | 87.45 | 88.50 | 87.32 | 87.94 | 78.67 | qfq | 407,095 | 35,805,575 | 0.29% |
| 2023-07-18 | 86.22 | 88.31 | 86.21 | 87.69 | 78.44 | qfq | 477,284 | 41,676,676 | 1.79% |