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
万华化学600309.SH
最近收盘价70.042026-07-17
最近交易日2026-07-17
成交量（股）55,904,726
成交额（元）3,901,730,937
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-27 | cash_dividend | 1.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.73 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-30 | 2024-09-05 | cash_dividend | 0.52 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-16 | 2024-04-22 | cash_dividend | 1.625 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 68.37 | 70.91 | 68.10 | 70.04 | 70.04 | qfq | 55,904,726 | 3,901,730,937 | 2.46% |
| 2026-07-16 | 69.69 | 70.80 | 68.24 | 68.36 | 68.36 | qfq | 35,740,517 | 2,467,072,314 | -2.47% |
| 2026-07-15 | 69.00 | 70.80 | 68.15 | 70.09 | 70.09 | qfq | 36,645,609 | 2,549,250,956 | 0.70% |
| 2026-07-14 | 66.70 | 69.80 | 66.48 | 69.60 | 69.60 | qfq | 37,742,560 | 2,585,446,821 | 3.96% |
| 2026-07-13 | 68.71 | 68.88 | 66.90 | 66.95 | 66.95 | qfq | 31,822,780 | 2,151,046,274 | -2.56% |
| 2026-07-10 | 68.50 | 70.16 | 66.73 | 68.71 | 68.71 | qfq | 41,039,014 | 2,820,229,907 | -0.25% |
| 2026-07-09 | 70.03 | 70.03 | 67.41 | 68.88 | 68.88 | qfq | 41,375,927 | 2,834,034,341 | -1.63% |
| 2026-07-08 | 71.50 | 72.23 | 69.68 | 70.02 | 70.02 | qfq | 39,932,515 | 2,825,245,786 | -1.45% |
| 2026-07-07 | 73.64 | 74.41 | 70.66 | 71.05 | 71.05 | qfq | 65,352,983 | 4,730,950,894 | 0.04% |
| 2026-07-06 | 69.19 | 73.48 | 68.45 | 71.02 | 71.02 | qfq | 47,174,613 | 3,358,449,959 | 2.66% |
| 2026-07-03 | 69.48 | 71.00 | 68.08 | 69.18 | 69.18 | qfq | 37,063,384 | 2,566,962,131 | 0.85% |
| 2026-07-02 | 67.61 | 70.61 | 67.55 | 68.60 | 68.60 | qfq | 45,077,323 | 3,117,217,148 | 0.45% |
| 2026-07-01 | 67.99 | 69.58 | 66.00 | 68.29 | 68.29 | qfq | 61,132,538 | 4,129,163,220 | -0.18% |
| 2026-06-30 | 71.01 | 71.39 | 67.28 | 68.41 | 68.41 | qfq | 62,129,651 | 4,257,562,768 | -4.89% |
| 2026-06-29 | 71.79 | 73.00 | 69.64 | 71.93 | 71.93 | qfq | 38,579,354 | 2,754,967,970 | 0.20% |
| 2026-06-26 | 73.60 | 75.20 | 70.93 | 71.79 | 71.79 | qfq | 35,201,488 | 2,557,447,882 | -2.47% |
| 2026-06-25 | 74.01 | 74.88 | 71.85 | 73.61 | 73.61 | qfq | 40,088,870 | 2,940,657,512 | -1.46% |
| 2026-06-24 | 72.80 | 76.00 | 72.78 | 74.70 | 74.70 | qfq | 48,294,539 | 3,616,207,876 | 2.61% |
| 2026-06-23 | 75.59 | 76.84 | 72.60 | 72.80 | 72.80 | qfq | 55,264,118 | 4,133,551,354 | -2.02% |
| 2026-06-22 | 69.12 | 74.50 | 68.32 | 74.30 | 74.30 | qfq | 63,398,807 | 4,575,181,113 | 7.60% |
| 2026-06-18 | 70.01 | 70.58 | 68.40 | 69.05 | 69.05 | qfq | 34,831,389 | 2,413,398,157 | -2.46% |
| 2026-06-17 | 70.00 | 71.12 | 69.00 | 70.79 | 70.79 | qfq | 33,298,046 | 2,328,817,794 | 1.03% |
| 2026-06-16 | 72.50 | 72.81 | 69.85 | 70.07 | 70.07 | qfq | 47,916,519 | 3,398,996,352 | -4.67% |
| 2026-06-15 | 73.52 | 76.48 | 72.13 | 73.50 | 73.50 | qfq | 63,193,265 | 4,696,203,608 | 2.55% |
| 2026-06-12 | 67.20 | 72.83 | 66.80 | 71.67 | 71.67 | qfq | 60,211,407 | 4,241,418,179 | 6.73% |
| 2026-06-11 | 68.53 | 68.90 | 65.90 | 67.15 | 67.15 | qfq | 33,294,432 | 2,228,848,680 | -1.10% |
| 2026-06-10 | 68.50 | 69.59 | 67.28 | 67.90 | 67.90 | qfq | 27,950,498 | 1,903,384,088 | -1.95% |
| 2026-06-09 | 70.01 | 70.25 | 68.34 | 69.25 | 69.25 | qfq | 30,845,849 | 2,127,229,573 | -0.72% |
| 2026-06-08 | 71.43 | 72.30 | 69.28 | 69.75 | 69.75 | qfq | 36,573,927 | 2,575,197,714 | -3.74% |
| 2026-06-05 | 72.18 | 74.68 | 71.51 | 72.46 | 72.46 | qfq | 37,062,920 | 2,714,362,441 | 0.40% |
| 2026-06-04 | 74.11 | 74.11 | 71.79 | 72.17 | 72.17 | qfq | 35,026,071 | 2,533,279,477 | -2.70% |
| 2026-06-03 | 75.00 | 75.08 | 73.01 | 74.17 | 74.17 | qfq | 37,269,724 | 2,751,286,793 | -1.32% |
| 2026-06-02 | 75.85 | 76.00 | 74.36 | 75.16 | 75.16 | qfq | 30,096,841 | 2,259,564,386 | -0.91% |
| 2026-06-01 | 73.41 | 76.44 | 72.59 | 75.85 | 75.85 | qfq | 44,626,321 | 3,361,836,513 | 3.27% |
| 2026-05-29 | 73.85 | 74.91 | 73.11 | 73.45 | 73.45 | qfq | 26,179,814 | 1,937,863,847 | -0.54% |
| 2026-05-28 | 75.04 | 75.70 | 72.83 | 73.85 | 73.85 | qfq | 30,996,115 | 2,288,837,276 | -1.59% |
| 2026-05-27 | 76.50 | 76.51 | 74.62 | 75.04 | 75.04 | qfq | 24,304,329 | 1,829,629,644 | -3.27% |
| 2026-05-26 | 76.50 | 77.78 | 76.10 | 77.58 | 76.33 | qfq | 27,364,583 | 2,105,416,487 | 0.95% |
| 2026-05-25 | 78.50 | 79.40 | 76.50 | 76.85 | 75.61 | qfq | 28,384,366 | 2,204,057,504 | -1.46% |
| 2026-05-22 | 78.00 | 78.50 | 76.83 | 77.99 | 76.73 | qfq | 21,984,710 | 1,709,829,983 | 0.65% |
| 2026-05-21 | 79.32 | 80.77 | 77.49 | 77.49 | 76.24 | qfq | 28,095,163 | 2,218,851,409 | -1.91% |
| 2026-05-20 | 79.00 | 79.99 | 78.03 | 79.00 | 77.73 | qfq | 25,630,205 | 2,023,230,555 | -0.63% |
| 2026-05-19 | 80.01 | 80.20 | 78.36 | 79.50 | 78.22 | qfq | 23,610,453 | 1,864,504,509 | -0.50% |
| 2026-05-18 | 81.30 | 81.33 | 79.13 | 79.90 | 78.61 | qfq | 34,749,164 | 2,780,663,355 | -2.33% |
| 2026-05-15 | 82.40 | 83.85 | 81.43 | 81.81 | 80.49 | qfq | 28,304,797 | 2,333,925,185 | -0.22% |
| 2026-05-14 | 83.25 | 85.65 | 81.90 | 81.99 | 80.67 | qfq | 34,796,946 | 2,908,157,712 | -1.61% |
| 2026-05-13 | 83.59 | 83.68 | 82.50 | 83.33 | 81.99 | qfq | 24,447,392 | 2,033,189,386 | 0.05% |
| 2026-05-12 | 83.48 | 84.16 | 82.55 | 83.29 | 81.95 | qfq | 27,657,148 | 2,303,340,312 | -0.26% |
| 2026-05-11 | 83.61 | 84.35 | 83.10 | 83.51 | 82.16 | qfq | 33,804,429 | 2,827,899,098 | -0.11% |
| 2026-05-08 | 84.80 | 85.38 | 83.41 | 83.60 | 82.25 | qfq | 32,557,102 | 2,734,113,727 | -1.42% |
| 2026-05-07 | 88.66 | 88.99 | 83.80 | 84.80 | 83.43 | qfq | 69,520,837 | 5,937,402,973 | -5.49% |
| 2026-05-06 | 89.56 | 89.77 | 86.70 | 89.73 | 88.28 | qfq | 35,932,360 | 3,170,217,046 | 0.21% |
| 2026-04-30 | 90.00 | 90.71 | 88.51 | 89.54 | 88.10 | qfq | 23,258,542 | 2,081,560,109 | -0.90% |
| 2026-04-29 | 89.05 | 90.45 | 88.53 | 90.35 | 88.89 | qfq | 30,566,526 | 2,750,184,474 | 0.97% |
| 2026-04-28 | 88.50 | 90.34 | 88.40 | 89.48 | 88.04 | qfq | 25,455,283 | 2,275,476,215 | 0.57% |
| 2026-04-27 | 89.50 | 90.92 | 88.50 | 88.97 | 87.54 | qfq | 29,439,935 | 2,634,623,688 | -0.64% |
| 2026-04-24 | 88.10 | 90.63 | 88.00 | 89.54 | 88.10 | qfq | 38,758,973 | 3,473,108,539 | 2.16% |
| 2026-04-23 | 87.70 | 88.90 | 86.01 | 87.65 | 86.24 | qfq | 34,792,098 | 3,051,947,058 | -0.06% |
| 2026-04-22 | 87.49 | 89.75 | 87.09 | 87.70 | 86.29 | qfq | 31,422,964 | 2,778,260,860 | 0.24% |
| 2026-04-21 | 87.47 | 88.54 | 83.04 | 87.49 | 86.08 | qfq | 42,291,491 | 3,635,681,090 | -0.06% |
| 2026-04-20 | 87.50 | 88.98 | 86.67 | 87.54 | 86.13 | qfq | 29,839,915 | 2,614,408,235 | -0.26% |
| 2026-04-17 | 89.50 | 90.20 | 87.50 | 87.77 | 86.36 | qfq | 34,332,940 | 3,031,170,740 | -2.59% |
| 2026-04-16 | 89.00 | 91.36 | 88.89 | 90.10 | 88.65 | qfq | 26,747,428 | 2,412,895,943 | 1.15% |
| 2026-04-15 | 89.99 | 90.98 | 88.04 | 89.08 | 87.64 | qfq | 36,689,458 | 3,276,216,608 | -1.76% |
| 2026-04-14 | 92.04 | 92.19 | 89.06 | 90.68 | 89.22 | qfq | 40,211,503 | 3,622,533,110 | -1.65% |
| 2026-04-13 | 89.07 | 93.14 | 88.34 | 92.20 | 90.71 | qfq | 41,848,520 | 3,803,998,028 | 3.51% |
| 2026-04-10 | 87.86 | 89.60 | 87.00 | 89.07 | 87.63 | qfq | 29,127,675 | 2,586,887,355 | 1.69% |
| 2026-04-09 | 85.91 | 87.80 | 85.59 | 87.59 | 86.18 | qfq | 29,631,530 | 2,577,943,443 | 1.33% |
| 2026-04-08 | 85.00 | 87.01 | 83.99 | 86.44 | 85.05 | qfq | 38,249,893 | 3,300,166,832 | 0.20% |
| 2026-04-07 | 81.80 | 86.78 | 81.80 | 86.27 | 84.88 | qfq | 42,361,030 | 3,622,170,690 | 4.72% |
| 2026-04-03 | 83.30 | 84.28 | 82.03 | 82.38 | 81.05 | qfq | 24,940,303 | 2,074,026,347 | -0.40% |
| 2026-04-02 | 82.61 | 83.46 | 81.90 | 82.71 | 81.38 | qfq | 21,918,899 | 1,813,007,948 | -0.19% |
| 2026-04-01 | 80.90 | 83.42 | 80.90 | 82.87 | 81.53 | qfq | 36,932,112 | 3,038,997,203 | 4.30% |
| 2026-03-31 | 80.71 | 81.20 | 79.22 | 79.45 | 78.17 | qfq | 18,698,095 | 1,496,956,751 | -1.44% |
| 2026-03-30 | 78.96 | 80.75 | 78.90 | 80.61 | 79.31 | qfq | 26,240,849 | 2,098,536,143 | 0.79% |
| 2026-03-27 | 78.00 | 80.84 | 77.84 | 79.98 | 78.69 | qfq | 27,993,247 | 2,234,880,704 | 0.95% |
| 2026-03-26 | 78.00 | 80.89 | 77.60 | 79.23 | 77.95 | qfq | 33,646,230 | 2,676,734,858 | 0.99% |
| 2026-03-25 | 76.35 | 79.34 | 76.30 | 78.45 | 77.19 | qfq | 38,063,871 | 2,978,711,609 | 4.42% |
| 2026-03-24 | 75.80 | 76.04 | 73.55 | 75.13 | 73.92 | qfq | 31,862,778 | 2,378,062,981 | 0.16% |
| 2026-03-23 | 75.43 | 76.97 | 73.36 | 75.01 | 73.80 | qfq | 45,066,069 | 3,388,427,257 | -2.58% |
| 2026-03-20 | 78.42 | 79.40 | 77.00 | 77.00 | 75.76 | qfq | 42,252,958 | 3,284,093,143 | -1.82% |
| 2026-03-19 | 80.00 | 80.55 | 78.00 | 78.43 | 77.17 | qfq | 35,235,387 | 2,780,692,476 | -2.76% |
| 2026-03-18 | 80.20 | 80.88 | 79.05 | 80.66 | 79.36 | qfq | 27,604,384 | 2,205,209,469 | 0.64% |
| 2026-03-17 | 79.96 | 82.49 | 79.88 | 80.15 | 78.86 | qfq | 43,674,654 | 3,553,075,232 | 0.91% |
| 2026-03-16 | 84.10 | 84.20 | 78.12 | 79.43 | 78.15 | qfq | 79,853,882 | 6,392,087,321 | -6.00% |
| 2026-03-13 | 86.31 | 87.98 | 84.17 | 84.50 | 83.14 | qfq | 49,137,122 | 4,217,892,403 | -2.42% |
| 2026-03-12 | 89.41 | 90.30 | 86.50 | 86.60 | 85.20 | qfq | 52,975,470 | 4,670,125,122 | -3.19% |
| 2026-03-11 | 88.21 | 90.30 | 84.68 | 89.45 | 88.01 | qfq | 61,656,514 | 5,358,350,395 | 1.41% |
| 2026-03-10 | 88.03 | 89.20 | 87.00 | 88.21 | 86.79 | qfq | 42,417,436 | 3,728,419,308 | -1.95% |
| 2026-03-09 | 93.99 | 97.00 | 89.01 | 89.96 | 88.51 | qfq | 69,314,803 | 6,380,575,819 | -3.27% |
| 2026-03-06 | 88.65 | 93.48 | 87.60 | 93.00 | 91.50 | qfq | 38,044,628 | 3,482,623,084 | 4.26% |
| 2026-03-05 | 89.99 | 90.45 | 87.69 | 89.20 | 87.76 | qfq | 30,058,218 | 2,671,502,348 | 0.84% |
| 2026-03-04 | 89.06 | 90.26 | 87.24 | 88.46 | 87.03 | qfq | 44,194,653 | 3,911,974,654 | -2.89% |
| 2026-03-03 | 95.00 | 95.45 | 90.80 | 91.09 | 89.62 | qfq | 49,528,741 | 4,586,923,472 | -3.42% |
| 2026-03-02 | 93.10 | 95.20 | 91.88 | 94.32 | 92.80 | qfq | 51,307,052 | 4,802,574,204 | 1.42% |
| 2026-02-27 | 90.02 | 94.28 | 89.92 | 93.00 | 91.50 | qfq | 46,742,493 | 4,319,534,829 | 3.31% |
| 2026-02-26 | 89.69 | 92.28 | 89.26 | 90.02 | 88.57 | qfq | 41,639,103 | 3,769,636,852 | 0.35% |
| 2026-02-25 | 87.88 | 92.24 | 87.80 | 89.71 | 88.26 | qfq | 63,119,485 | 5,724,902,977 | 2.82% |
| 2026-02-24 | 86.38 | 87.39 | 84.77 | 87.25 | 85.84 | qfq | 29,640,230 | 2,561,819,197 | 2.70% |
| 2026-02-13 | 87.01 | 87.06 | 84.65 | 84.96 | 83.59 | qfq | 34,240,209 | 2,929,119,601 | -3.45% |
| 2026-02-12 | 88.80 | 89.52 | 87.70 | 88.00 | 86.58 | qfq | 27,602,811 | 2,440,345,108 | -0.96% |
| 2026-02-11 | 85.59 | 89.88 | 84.78 | 88.85 | 87.42 | qfq | 49,790,969 | 4,406,263,055 | 3.31% |
| 2026-02-10 | 86.66 | 86.66 | 84.03 | 86.00 | 84.61 | qfq | 32,274,504 | 2,749,263,215 | -1.17% |
| 2026-02-09 | 86.85 | 88.30 | 85.66 | 87.02 | 85.62 | qfq | 34,252,439 | 2,970,495,575 | 0.37% |
| 2026-02-06 | 81.94 | 88.46 | 81.52 | 86.70 | 85.30 | qfq | 54,363,293 | 4,686,433,762 | 3.70% |
| 2026-02-05 | 85.79 | 86.39 | 82.50 | 83.61 | 82.26 | qfq | 27,227,242 | 2,289,647,442 | -1.40% |
| 2026-02-04 | 83.80 | 85.20 | 82.98 | 84.80 | 83.43 | qfq | 31,262,115 | 2,631,691,799 | 1.75% |
| 2026-02-03 | 81.68 | 83.64 | 81.40 | 83.34 | 82.00 | qfq | 42,700,097 | 3,528,261,939 | 3.75% |
| 2026-02-02 | 86.60 | 86.96 | 79.58 | 80.33 | 79.04 | qfq | 82,870,072 | 6,826,489,709 | -8.68% |
| 2026-01-30 | 86.96 | 89.61 | 85.19 | 87.97 | 86.55 | qfq | 49,190,201 | 4,302,762,967 | 0.42% |
| 2026-01-29 | 88.10 | 89.97 | 86.19 | 87.60 | 86.19 | qfq | 61,152,217 | 5,361,337,053 | 0.33% |
| 2026-01-28 | 84.70 | 89.98 | 84.70 | 87.31 | 85.90 | qfq | 81,065,182 | 7,133,732,217 | 3.08% |
| 2026-01-27 | 84.95 | 87.48 | 83.53 | 84.70 | 83.34 | qfq | 44,754,634 | 3,817,913,823 | -0.32% |
| 2026-01-26 | 84.25 | 87.88 | 83.99 | 84.97 | 83.60 | qfq | 55,512,198 | 4,774,097,644 | 0.85% |
| 2026-01-23 | 85.64 | 86.46 | 83.80 | 84.25 | 82.89 | qfq | 39,709,089 | 3,361,923,595 | -1.23% |
| 2026-01-22 | 85.17 | 86.30 | 83.80 | 85.30 | 83.93 | qfq | 45,492,207 | 3,871,705,025 | 1.45% |
| 2026-01-21 | 86.20 | 86.69 | 83.80 | 84.08 | 82.73 | qfq | 47,391,462 | 4,009,265,975 | -2.26% |
| 2026-01-20 | 82.38 | 86.97 | 82.12 | 86.02 | 84.63 | qfq | 69,698,585 | 5,933,750,505 | 4.39% |
| 2026-01-19 | 77.90 | 82.79 | 77.39 | 82.40 | 81.07 | qfq | 50,734,380 | 4,113,634,694 | 4.67% |
| 2026-01-16 | 80.15 | 81.18 | 78.00 | 78.72 | 77.45 | qfq | 33,361,211 | 2,643,212,842 | -0.93% |
| 2026-01-15 | 77.50 | 80.94 | 77.31 | 79.46 | 78.18 | qfq | 39,913,965 | 3,189,892,339 | 2.13% |
| 2026-01-14 | 78.67 | 80.56 | 77.80 | 77.80 | 76.55 | qfq | 41,867,618 | 3,303,436,529 | -1.22% |
| 2026-01-13 | 78.08 | 80.13 | 77.77 | 78.76 | 77.49 | qfq | 35,511,188 | 2,805,735,943 | 0.79% |
| 2026-01-12 | 79.33 | 79.88 | 77.66 | 78.14 | 76.88 | qfq | 37,575,205 | 2,938,767,156 | -1.52% |
| 2026-01-09 | 80.00 | 80.61 | 78.41 | 79.35 | 78.07 | qfq | 33,361,851 | 2,643,914,244 | -0.43% |
| 2026-01-08 | 81.92 | 81.92 | 78.43 | 79.69 | 78.41 | qfq | 46,547,605 | 3,697,350,416 | -2.73% |
| 2026-01-07 | 82.25 | 83.66 | 81.40 | 81.93 | 80.61 | qfq | 32,322,327 | 2,667,257,099 | -1.23% |
| 2026-01-06 | 77.03 | 83.38 | 77.03 | 82.95 | 81.61 | qfq | 58,461,093 | 4,756,657,066 | 7.27% |
| 2026-01-05 | 77.20 | 78.81 | 76.23 | 77.33 | 76.08 | qfq | 26,156,140 | 2,019,846,152 | 0.85% |
| 2025-12-31 | 76.80 | 77.43 | 76.09 | 76.68 | 75.44 | qfq | 16,402,835 | 1,257,774,024 | -0.42% |
| 2025-12-30 | 75.50 | 77.99 | 75.02 | 77.00 | 75.76 | qfq | 26,628,429 | 2,041,406,061 | 1.12% |
| 2025-12-29 | 76.92 | 77.20 | 75.70 | 76.15 | 74.92 | qfq | 21,379,964 | 1,633,554,871 | -1.08% |
| 2025-12-26 | 76.60 | 78.00 | 75.70 | 76.98 | 75.74 | qfq | 27,102,918 | 2,080,354,351 | 0.35% |
| 2025-12-25 | 77.09 | 78.50 | 76.67 | 76.71 | 75.47 | qfq | 24,515,318 | 1,895,398,964 | -0.47% |
| 2025-12-24 | 74.98 | 77.37 | 74.86 | 77.07 | 75.83 | qfq | 34,606,152 | 2,645,889,117 | 3.03% |
| 2025-12-23 | 75.81 | 76.18 | 74.50 | 74.80 | 73.59 | qfq | 25,929,325 | 1,947,346,579 | -1.31% |
| 2025-12-22 | 75.59 | 76.19 | 75.11 | 75.79 | 74.57 | qfq | 26,472,838 | 2,004,993,169 | 0.26% |
| 2025-12-19 | 75.07 | 76.08 | 75.07 | 75.59 | 74.37 | qfq | 24,316,829 | 1,837,134,932 | 0.07% |
| 2025-12-18 | 74.23 | 76.99 | 73.85 | 75.54 | 74.32 | qfq | 50,672,310 | 3,846,893,662 | 1.78% |
| 2025-12-17 | 69.75 | 74.88 | 69.75 | 74.22 | 73.02 | qfq | 70,113,383 | 5,120,844,678 | 5.92% |
| 2025-12-16 | 69.55 | 70.19 | 67.98 | 70.07 | 68.94 | qfq | 28,023,480 | 1,936,904,686 | 0.55% |
| 2025-12-15 | 68.44 | 70.99 | 68.00 | 69.69 | 68.57 | qfq | 35,282,360 | 2,472,877,050 | 1.78% |
| 2025-12-12 | 68.47 | 68.81 | 67.53 | 68.47 | 67.37 | qfq | 22,545,949 | 1,533,196,022 | 0.00% |
| 2025-12-11 | 69.31 | 70.50 | 68.18 | 68.47 | 67.37 | qfq | 19,939,222 | 1,376,722,189 | -1.20% |
| 2025-12-10 | 68.97 | 69.43 | 67.90 | 69.30 | 68.18 | qfq | 23,836,299 | 1,635,590,847 | 0.00% |
| 2025-12-09 | 69.97 | 71.00 | 69.00 | 69.30 | 68.18 | qfq | 33,206,086 | 2,317,657,029 | -0.96% |
| 2025-12-08 | 70.20 | 70.70 | 69.38 | 69.97 | 68.84 | qfq | 32,980,285 | 2,308,354,611 | -0.01% |
| 2025-12-05 | 67.82 | 70.67 | 67.70 | 69.98 | 68.85 | qfq | 49,644,630 | 3,448,828,691 | 3.40% |
| 2025-12-04 | 68.07 | 68.80 | 67.26 | 67.68 | 66.59 | qfq | 19,112,102 | 1,295,272,723 | -0.76% |
| 2025-12-03 | 67.20 | 69.37 | 67.13 | 68.20 | 67.10 | qfq | 45,965,755 | 3,154,902,058 | 1.79% |
| 2025-12-02 | 67.80 | 68.09 | 66.90 | 67.00 | 65.92 | qfq | 20,528,297 | 1,383,080,399 | -1.41% |
| 2025-12-01 | 66.97 | 68.18 | 66.60 | 67.96 | 66.87 | qfq | 31,290,308 | 2,119,991,965 | 1.25% |
| 2025-11-28 | 65.89 | 67.98 | 65.85 | 67.12 | 66.04 | qfq | 38,835,522 | 2,604,034,649 | 1.85% |
| 2025-11-27 | 63.40 | 66.33 | 63.35 | 65.90 | 64.84 | qfq | 37,808,866 | 2,464,210,489 | 3.45% |
| 2025-11-26 | 63.06 | 63.88 | 62.82 | 63.70 | 62.67 | qfq | 16,865,100 | 1,069,887,337 | 1.05% |
| 2025-11-25 | 63.00 | 64.10 | 62.93 | 63.04 | 62.02 | qfq | 21,653,463 | 1,373,230,931 | 0.40% |
| 2025-11-24 | 63.43 | 63.65 | 62.26 | 62.79 | 61.78 | qfq | 24,233,482 | 1,524,183,129 | 0.13% |
| 2025-11-21 | 63.85 | 63.93 | 62.33 | 62.71 | 61.70 | qfq | 29,871,474 | 1,882,363,020 | -2.47% |
| 2025-11-20 | 65.97 | 66.47 | 64.18 | 64.30 | 63.26 | qfq | 20,779,325 | 1,354,277,927 | -2.00% |
| 2025-11-19 | 65.20 | 66.00 | 65.00 | 65.61 | 64.55 | qfq | 16,299,274 | 1,066,332,366 | 0.32% |
| 2025-11-18 | 66.40 | 66.76 | 65.02 | 65.40 | 64.35 | qfq | 23,416,199 | 1,534,038,477 | -1.48% |
| 2025-11-17 | 65.08 | 67.68 | 65.08 | 66.38 | 65.31 | qfq | 32,643,084 | 2,168,091,663 | 0.88% |
| 2025-11-14 | 67.40 | 68.28 | 65.80 | 65.80 | 64.74 | qfq | 50,450,296 | 3,370,324,226 | -4.24% |
| 2025-11-13 | 67.40 | 69.16 | 67.40 | 68.71 | 67.60 | qfq | 41,645,840 | 2,850,195,669 | 1.39% |
| 2025-11-12 | 68.00 | 68.50 | 67.23 | 67.77 | 66.68 | qfq | 29,905,691 | 2,029,440,035 | -0.26% |
| 2025-11-11 | 67.40 | 68.49 | 66.75 | 67.95 | 66.86 | qfq | 37,354,469 | 2,532,261,115 | 0.13% |
| 2025-11-10 | 66.20 | 68.78 | 66.15 | 67.86 | 66.77 | qfq | 78,664,160 | 5,331,349,256 | 3.97% |
| 2025-11-07 | 61.69 | 65.51 | 61.35 | 65.27 | 64.22 | qfq | 76,216,000 | 4,913,339,326 | 5.79% |
| 2025-11-06 | 61.30 | 62.45 | 61.30 | 61.70 | 60.71 | qfq | 20,536,310 | 1,270,732,054 | 0.37% |
| 2025-11-05 | 61.11 | 62.08 | 60.69 | 61.47 | 60.48 | qfq | 17,793,560 | 1,091,721,629 | -0.21% |
| 2025-11-04 | 62.35 | 62.85 | 61.11 | 61.60 | 60.61 | qfq | 18,933,855 | 1,170,822,739 | -1.47% |
| 2025-11-03 | 62.85 | 62.96 | 61.66 | 62.52 | 61.51 | qfq | 18,291,773 | 1,138,186,707 | -0.18% |
| 2025-10-31 | 61.88 | 63.33 | 61.87 | 62.63 | 61.62 | qfq | 31,184,857 | 1,957,106,824 | 1.49% |
| 2025-10-30 | 62.00 | 62.25 | 61.18 | 61.71 | 60.72 | qfq | 28,086,699 | 1,731,886,030 | -0.45% |
| 2025-10-29 | 61.40 | 62.45 | 61.03 | 61.99 | 60.99 | qfq | 26,962,542 | 1,663,277,296 | 0.83% |
| 2025-10-28 | 62.66 | 62.66 | 61.41 | 61.48 | 60.49 | qfq | 24,770,419 | 1,533,333,889 | -1.62% |
| 2025-10-27 | 62.00 | 63.30 | 61.81 | 62.49 | 61.48 | qfq | 36,791,759 | 2,306,127,005 | 1.69% |
| 2025-10-24 | 62.69 | 62.97 | 61.01 | 61.45 | 60.46 | qfq | 31,069,641 | 1,914,812,498 | -2.04% |
| 2025-10-23 | 61.24 | 62.80 | 60.85 | 62.73 | 61.72 | qfq | 22,594,242 | 1,399,372,560 | 2.27% |
| 2025-10-22 | 61.20 | 61.58 | 60.81 | 61.34 | 60.35 | qfq | 15,852,472 | 970,840,274 | 0.26% |
| 2025-10-21 | 61.09 | 61.55 | 60.60 | 61.18 | 60.19 | qfq | 19,125,897 | 1,168,646,770 | 0.53% |
| 2025-10-20 | 62.03 | 62.03 | 60.61 | 60.86 | 59.88 | qfq | 25,936,926 | 1,584,160,052 | -1.06% |
| 2025-10-17 | 62.96 | 63.65 | 61.50 | 61.51 | 60.52 | qfq | 30,134,579 | 1,881,115,700 | -2.35% |
| 2025-10-16 | 64.82 | 64.82 | 62.55 | 62.99 | 61.98 | qfq | 35,112,383 | 2,226,520,884 | -2.72% |
| 2025-10-15 | 64.70 | 65.56 | 64.07 | 64.75 | 63.71 | qfq | 20,885,678 | 1,349,772,906 | -0.03% |
| 2025-10-14 | 66.54 | 67.45 | 64.54 | 64.77 | 63.73 | qfq | 30,632,849 | 2,010,503,834 | -2.38% |
| 2025-10-13 | 65.12 | 66.78 | 64.99 | 66.35 | 65.28 | qfq | 30,609,372 | 2,016,781,745 | -2.04% |
| 2025-10-10 | 67.50 | 68.80 | 66.66 | 67.73 | 66.64 | qfq | 32,891,739 | 2,233,362,070 | 0.00% |
| 2025-10-09 | 66.58 | 67.85 | 65.30 | 67.73 | 66.64 | qfq | 33,534,000 | 2,239,007,155 | 1.73% |
| 2025-09-30 | 65.88 | 66.86 | 65.26 | 66.58 | 65.51 | qfq | 29,317,411 | 1,938,922,281 | 0.97% |
| 2025-09-29 | 64.20 | 66.53 | 63.70 | 65.94 | 64.88 | qfq | 32,937,169 | 2,146,263,245 | 3.02% |
| 2025-09-26 | 64.48 | 64.87 | 63.90 | 64.01 | 62.98 | qfq | 20,929,825 | 1,347,414,871 | -0.85% |
| 2025-09-25 | 63.66 | 65.35 | 63.55 | 64.56 | 63.52 | qfq | 28,523,559 | 1,843,083,119 | 1.38% |
| 2025-09-24 | 63.06 | 63.92 | 63.00 | 63.68 | 62.65 | qfq | 21,565,093 | 1,367,004,947 | 0.54% |
| 2025-09-23 | 64.12 | 64.41 | 62.59 | 63.34 | 62.32 | qfq | 26,888,260 | 1,698,997,495 | -1.19% |
| 2025-09-22 | 65.22 | 65.22 | 63.51 | 64.10 | 63.07 | qfq | 28,756,259 | 1,842,656,030 | -1.85% |
| 2025-09-19 | 65.66 | 66.52 | 65.31 | 65.31 | 64.26 | qfq | 29,306,287 | 1,927,303,609 | -0.87% |
| 2025-09-18 | 67.02 | 67.08 | 65.35 | 65.88 | 64.82 | qfq | 31,400,989 | 2,079,520,749 | -1.69% |
| 2025-09-17 | 66.32 | 67.50 | 66.06 | 67.01 | 65.93 | qfq | 21,218,175 | 1,417,532,549 | 0.60% |
| 2025-09-16 | 67.81 | 68.05 | 66.00 | 66.61 | 65.54 | qfq | 28,411,348 | 1,893,584,287 | -1.67% |
| 2025-09-15 | 67.79 | 69.09 | 67.50 | 67.74 | 66.65 | qfq | 20,992,510 | 1,426,753,682 | -0.07% |
| 2025-09-12 | 68.44 | 68.71 | 67.10 | 67.79 | 66.70 | qfq | 26,377,407 | 1,787,294,117 | -0.94% |
| 2025-09-11 | 67.30 | 68.50 | 66.82 | 68.43 | 67.33 | qfq | 31,929,465 | 2,159,602,266 | 1.32% |
| 2025-09-10 | 67.84 | 68.38 | 66.96 | 67.54 | 66.45 | qfq | 24,439,288 | 1,651,111,480 | -1.43% |
| 2025-09-09 | 69.65 | 70.20 | 67.82 | 68.52 | 67.42 | qfq | 40,363,265 | 2,786,129,201 | -1.55% |
| 2025-09-08 | 65.88 | 69.93 | 65.77 | 69.60 | 68.48 | qfq | 63,091,866 | 4,328,152,174 | 5.69% |
| 2025-09-05 | 64.64 | 66.12 | 64.51 | 65.85 | 64.79 | qfq | 32,433,829 | 2,121,994,078 | 1.79% |
| 2025-09-04 | 66.09 | 66.60 | 63.78 | 64.69 | 63.65 | qfq | 50,202,587 | 3,259,539,630 | -3.29% |
| 2025-09-03 | 67.27 | 67.96 | 65.90 | 66.89 | 65.81 | qfq | 28,423,267 | 1,893,545,092 | -0.56% |
| 2025-09-02 | 69.02 | 69.21 | 66.95 | 67.27 | 66.19 | qfq | 38,569,219 | 2,614,708,907 | -2.54% |
| 2025-09-01 | 68.60 | 69.85 | 68.00 | 69.02 | 67.91 | qfq | 40,327,747 | 2,773,074,800 | 0.61% |
| 2025-08-29 | 68.14 | 69.12 | 68.06 | 68.60 | 67.49 | qfq | 36,142,930 | 2,479,552,152 | 0.69% |
| 2025-08-28 | 67.84 | 69.15 | 66.50 | 68.13 | 67.03 | qfq | 48,533,712 | 3,290,573,305 | 0.12% |
| 2025-08-27 | 69.64 | 70.24 | 68.05 | 68.05 | 66.95 | qfq | 48,742,153 | 3,365,949,645 | -2.27% |
| 2025-08-26 | 68.17 | 70.78 | 67.72 | 69.63 | 68.51 | qfq | 55,644,267 | 3,882,807,412 | 2.14% |
| 2025-08-25 | 67.25 | 68.77 | 66.60 | 68.17 | 67.07 | qfq | 51,398,126 | 3,486,952,395 | 1.49% |
| 2025-08-22 | 65.85 | 67.48 | 65.41 | 67.17 | 66.09 | qfq | 56,403,843 | 3,760,039,235 | 2.39% |
| 2025-08-21 | 63.16 | 66.00 | 63.16 | 65.60 | 64.54 | qfq | 78,560,188 | 5,120,664,924 | 4.06% |
| 2025-08-20 | 62.19 | 63.09 | 61.57 | 63.04 | 62.02 | qfq | 33,723,286 | 2,099,294,185 | 1.37% |
| 2025-08-19 | 62.90 | 64.20 | 62.13 | 62.19 | 61.19 | qfq | 38,199,652 | 2,402,703,045 | -0.83% |
| 2025-08-18 | 63.05 | 63.70 | 62.63 | 62.71 | 61.70 | qfq | 39,525,376 | 2,495,070,336 | -0.44% |
| 2025-08-15 | 62.15 | 63.65 | 62.10 | 62.99 | 61.98 | qfq | 30,961,211 | 1,953,669,004 | 0.77% |
| 2025-08-14 | 62.99 | 63.47 | 62.05 | 62.51 | 61.50 | qfq | 30,667,375 | 1,926,487,395 | -0.75% |
| 2025-08-13 | 62.91 | 63.16 | 62.31 | 62.98 | 61.97 | qfq | 31,320,004 | 1,966,389,031 | 0.13% |
| 2025-08-12 | 61.08 | 64.49 | 60.90 | 62.90 | 61.89 | qfq | 63,386,985 | 4,012,831,111 | 2.34% |
| 2025-08-11 | 61.07 | 61.80 | 61.00 | 61.46 | 60.47 | qfq | 26,356,426 | 1,621,016,974 | 1.09% |
| 2025-08-08 | 60.80 | 61.46 | 60.30 | 60.80 | 59.82 | qfq | 20,918,231 | 1,274,273,881 | 0.30% |
| 2025-08-07 | 61.19 | 61.55 | 60.24 | 60.62 | 59.64 | qfq | 22,405,653 | 1,360,288,911 | -0.75% |
| 2025-08-06 | 60.99 | 61.36 | 60.57 | 61.08 | 60.10 | qfq | 19,745,852 | 1,203,819,381 | 0.15% |
| 2025-08-05 | 60.58 | 61.25 | 60.50 | 60.99 | 60.01 | qfq | 22,796,321 | 1,387,097,185 | 0.84% |
| 2025-08-04 | 60.40 | 60.78 | 59.92 | 60.48 | 59.51 | qfq | 25,582,107 | 1,542,540,033 | -0.72% |
| 2025-08-01 | 61.40 | 61.88 | 60.66 | 60.92 | 59.94 | qfq | 39,395,840 | 2,409,031,446 | -2.23% |
| 2025-07-31 | 63.80 | 63.80 | 61.82 | 62.31 | 61.31 | qfq | 51,526,496 | 3,212,418,625 | -2.40% |
| 2025-07-30 | 62.56 | 64.95 | 62.52 | 63.84 | 62.81 | qfq | 66,258,711 | 4,246,191,622 | 3.03% |
| 2025-07-29 | 62.61 | 63.15 | 61.83 | 61.96 | 60.96 | qfq | 30,787,500 | 1,913,612,655 | -1.02% |
| 2025-07-28 | 62.00 | 62.96 | 61.55 | 62.60 | 61.59 | qfq | 39,806,861 | 2,482,801,867 | -0.60% |
| 2025-07-25 | 62.58 | 64.64 | 62.57 | 62.98 | 61.97 | qfq | 54,633,589 | 3,472,865,022 | 0.75% |
| 2025-07-24 | 61.25 | 62.71 | 61.24 | 62.51 | 61.50 | qfq | 51,084,950 | 3,177,257,419 | 1.10% |
| 2025-07-23 | 63.00 | 63.28 | 61.66 | 61.83 | 60.83 | qfq | 68,232,808 | 4,249,336,089 | -1.93% |
| 2025-07-22 | 60.40 | 63.05 | 59.90 | 63.05 | 62.03 | qfq | 103,083,619 | 6,350,337,983 | 5.19% |
| 2025-07-21 | 59.99 | 60.35 | 59.01 | 59.94 | 58.97 | qfq | 62,816,266 | 3,745,889,113 | 0.37% |
| 2025-07-18 | 55.52 | 59.96 | 55.31 | 59.72 | 58.76 | qfq | 117,891,341 | 6,890,873,361 | 8.29% |
| 2025-07-17 | 54.89 | 55.33 | 54.72 | 55.15 | 54.26 | qfq | 22,301,842 | 1,226,093,910 | 0.57% |
| 2025-07-16 | 55.00 | 55.09 | 54.71 | 54.84 | 53.96 | qfq | 15,557,674 | 853,721,374 | -0.33% |
| 2025-07-15 | 55.25 | 55.45 | 54.50 | 55.02 | 54.13 | qfq | 24,515,288 | 1,346,521,691 | -0.42% |
| 2025-07-14 | 55.73 | 56.05 | 55.23 | 55.25 | 54.36 | qfq | 26,306,997 | 1,460,498,782 | -0.84% |
| 2025-07-11 | 56.18 | 56.52 | 55.72 | 55.72 | 54.82 | qfq | 40,142,196 | 2,254,537,236 | -1.22% |
| 2025-07-10 | 54.45 | 56.80 | 54.45 | 56.41 | 55.50 | qfq | 67,177,933 | 3,762,519,419 | 3.62% |
| 2025-07-09 | 55.33 | 55.44 | 54.36 | 54.44 | 53.56 | qfq | 26,512,901 | 1,456,275,326 | -1.56% |
| 2025-07-08 | 54.30 | 55.79 | 54.01 | 55.30 | 54.41 | qfq | 36,920,262 | 2,029,457,249 | 1.84% |
| 2025-07-07 | 54.09 | 54.98 | 53.93 | 54.30 | 53.43 | qfq | 18,601,607 | 1,013,629,821 | 0.39% |
| 2025-07-04 | 54.57 | 54.66 | 53.91 | 54.09 | 53.22 | qfq | 22,673,594 | 1,227,791,079 | -0.86% |
| 2025-07-03 | 54.22 | 54.98 | 54.00 | 54.56 | 53.68 | qfq | 26,359,187 | 1,438,814,699 | 0.65% |
| 2025-07-02 | 53.98 | 54.99 | 53.80 | 54.21 | 53.34 | qfq | 31,432,369 | 1,711,321,123 | 0.43% |
| 2025-07-01 | 54.03 | 54.49 | 53.93 | 53.98 | 53.11 | qfq | 16,193,680 | 876,513,676 | -0.52% |
| 2025-06-30 | 53.39 | 54.32 | 53.23 | 54.26 | 53.39 | qfq | 24,287,123 | 1,304,239,908 | 1.63% |
| 2025-06-27 | 53.17 | 53.97 | 53.10 | 53.39 | 52.53 | qfq | 24,033,675 | 1,288,194,943 | 0.41% |
| 2025-06-26 | 53.52 | 53.79 | 53.16 | 53.17 | 52.31 | qfq | 20,158,684 | 1,078,246,700 | -0.82% |
| 2025-06-25 | 53.24 | 53.69 | 52.83 | 53.61 | 52.75 | qfq | 25,432,734 | 1,353,280,975 | 0.69% |
| 2025-06-24 | 52.54 | 53.30 | 52.49 | 53.24 | 52.38 | qfq | 23,734,345 | 1,259,468,987 | 1.35% |
| 2025-06-23 | 52.90 | 52.90 | 52.10 | 52.53 | 51.68 | qfq | 21,746,850 | 1,139,767,273 | -1.24% |
| 2025-06-20 | 53.40 | 53.82 | 53.19 | 53.19 | 52.33 | qfq | 14,022,437 | 749,740,935 | -0.39% |
| 2025-06-19 | 53.95 | 53.97 | 53.24 | 53.40 | 52.54 | qfq | 16,777,705 | 898,735,384 | -1.04% |
| 2025-06-18 | 54.04 | 54.40 | 53.85 | 53.96 | 53.09 | qfq | 13,009,600 | 702,836,938 | -0.04% |
| 2025-06-17 | 54.14 | 54.27 | 53.88 | 53.98 | 53.11 | qfq | 13,234,143 | 714,724,436 | -0.28% |
| 2025-06-16 | 54.36 | 54.85 | 54.01 | 54.13 | 53.26 | qfq | 18,996,146 | 1,029,865,494 | -0.51% |
| 2025-06-13 | 54.31 | 55.22 | 54.00 | 54.41 | 53.53 | qfq | 20,905,099 | 1,140,459,436 | -0.17% |
| 2025-06-12 | 54.98 | 54.99 | 54.42 | 54.50 | 53.62 | qfq | 16,310,325 | 889,657,833 | -0.95% |
| 2025-06-11 | 54.64 | 55.14 | 54.53 | 55.02 | 54.13 | qfq | 15,600,458 | 856,991,167 | 0.71% |
| 2025-06-10 | 55.18 | 55.38 | 54.31 | 54.63 | 53.75 | qfq | 20,707,883 | 1,136,099,133 | -0.98% |
| 2025-06-09 | 55.07 | 55.60 | 54.80 | 55.17 | 54.28 | qfq | 18,201,766 | 1,006,101,353 | 0.53% |
| 2025-06-06 | 54.28 | 55.79 | 54.25 | 54.88 | 54.00 | qfq | 24,316,057 | 1,338,251,343 | 1.14% |
| 2025-06-05 | 54.50 | 54.58 | 54.08 | 54.26 | 53.39 | qfq | 15,628,547 | 847,090,584 | -0.29% |
| 2025-06-04 | 54.14 | 54.62 | 54.01 | 54.42 | 53.54 | qfq | 11,598,420 | 630,350,367 | 0.52% |
| 2025-06-03 | 54.06 | 54.38 | 54.00 | 54.14 | 53.27 | qfq | 12,192,825 | 659,767,531 | 0.00% |
| 2025-05-30 | 54.88 | 54.88 | 53.92 | 54.14 | 53.27 | qfq | 15,057,625 | 816,807,254 | -2.50% |
| 2025-05-29 | 54.98 | 55.53 | 54.65 | 55.53 | 53.92 | qfq | 14,399,844 | 796,409,853 | 1.13% |
| 2025-05-28 | 55.11 | 55.14 | 54.88 | 54.91 | 53.32 | qfq | 9,650,691 | 530,381,614 | -0.07% |
| 2025-05-27 | 55.43 | 55.53 | 54.90 | 54.95 | 53.35 | qfq | 14,235,125 | 783,581,030 | -0.83% |
| 2025-05-26 | 56.09 | 56.19 | 55.33 | 55.41 | 53.80 | qfq | 18,502,631 | 1,027,702,069 | -1.19% |
| 2025-05-23 | 56.22 | 57.05 | 56.06 | 56.08 | 54.45 | qfq | 21,523,374 | 1,216,852,905 | -0.14% |
| 2025-05-22 | 56.60 | 56.60 | 56.04 | 56.16 | 54.53 | qfq | 13,073,383 | 734,940,399 | -0.88% |
| 2025-05-21 | 56.54 | 57.06 | 56.51 | 56.66 | 55.01 | qfq | 12,864,948 | 730,480,734 | -0.26% |
| 2025-05-20 | 56.66 | 57.09 | 56.31 | 56.81 | 55.16 | qfq | 14,292,053 | 809,859,786 | 0.11% |
| 2025-05-19 | 56.83 | 56.94 | 56.15 | 56.75 | 55.10 | qfq | 14,391,978 | 812,312,144 | -0.14% |
| 2025-05-16 | 57.15 | 57.19 | 56.62 | 56.83 | 55.18 | qfq | 18,626,262 | 1,058,923,735 | -1.04% |
| 2025-05-15 | 58.03 | 58.42 | 57.28 | 57.43 | 55.76 | qfq | 24,683,339 | 1,424,750,124 | -1.48% |
| 2025-05-14 | 56.95 | 58.32 | 56.79 | 58.29 | 56.60 | qfq | 38,097,060 | 2,197,206,574 | 2.33% |
| 2025-05-13 | 58.00 | 58.10 | 56.78 | 56.96 | 55.31 | qfq | 33,823,697 | 1,934,366,297 | -0.90% |
| 2025-05-12 | 55.49 | 57.48 | 55.40 | 57.48 | 55.81 | qfq | 61,348,712 | 3,471,603,278 | 4.72% |
| 2025-05-09 | 55.39 | 55.39 | 54.68 | 54.89 | 53.30 | qfq | 17,843,457 | 980,076,941 | -1.01% |
| 2025-05-08 | 55.02 | 55.70 | 54.88 | 55.45 | 53.84 | qfq | 20,416,572 | 1,130,545,201 | 0.04% |
| 2025-05-07 | 56.00 | 56.10 | 54.97 | 55.43 | 53.82 | qfq | 26,625,797 | 1,472,900,939 | 0.67% |
| 2025-05-06 | 54.88 | 55.10 | 54.50 | 55.06 | 53.46 | qfq | 26,681,004 | 1,465,304,422 | 1.14% |
| 2025-04-30 | 54.40 | 55.13 | 54.30 | 54.44 | 52.86 | qfq | 16,734,818 | 913,866,237 | -0.11% |
| 2025-04-29 | 55.21 | 55.22 | 54.34 | 54.50 | 52.92 | qfq | 21,737,417 | 1,187,177,210 | -1.25% |
| 2025-04-28 | 56.05 | 56.05 | 55.13 | 55.19 | 53.59 | qfq | 22,199,762 | 1,228,024,948 | -1.53% |
| 2025-04-25 | 54.90 | 56.99 | 54.89 | 56.05 | 54.42 | qfq | 48,682,498 | 2,732,540,472 | 2.94% |
| 2025-04-24 | 55.17 | 55.17 | 54.22 | 54.45 | 52.87 | qfq | 21,166,636 | 1,156,789,126 | -1.09% |
| 2025-04-23 | 54.32 | 55.67 | 54.32 | 55.05 | 53.45 | qfq | 39,600,723 | 2,181,218,991 | 1.79% |
| 2025-04-22 | 54.00 | 54.55 | 53.89 | 54.08 | 52.51 | qfq | 23,371,105 | 1,266,160,407 | -0.33% |
| 2025-04-21 | 54.88 | 54.88 | 53.89 | 54.26 | 52.68 | qfq | 34,094,355 | 1,846,389,422 | -1.33% |
| 2025-04-18 | 54.91 | 55.05 | 54.60 | 54.99 | 53.39 | qfq | 20,829,460 | 1,141,123,562 | 0.18% |
| 2025-04-17 | 54.80 | 55.27 | 54.58 | 54.89 | 53.30 | qfq | 34,415,318 | 1,886,854,573 | -0.83% |
| 2025-04-16 | 56.27 | 56.30 | 54.56 | 55.35 | 53.74 | qfq | 41,917,900 | 2,306,508,494 | -1.62% |
| 2025-04-15 | 58.36 | 58.38 | 55.22 | 56.26 | 54.63 | qfq | 66,961,648 | 3,786,280,053 | -5.37% |
| 2025-04-14 | 60.24 | 60.45 | 59.31 | 59.45 | 57.72 | qfq | 24,103,249 | 1,443,190,393 | -1.25% |
| 2025-04-11 | 60.35 | 60.50 | 59.65 | 60.20 | 58.45 | qfq | 18,392,126 | 1,104,271,607 | -1.12% |
| 2025-04-10 | 61.48 | 61.49 | 60.01 | 60.88 | 59.11 | qfq | 26,634,866 | 1,614,668,280 | 1.18% |
| 2025-04-09 | 59.17 | 60.17 | 58.50 | 60.17 | 58.42 | qfq | 32,119,283 | 1,901,363,783 | -0.13% |
| 2025-04-08 | 60.20 | 60.25 | 57.88 | 60.25 | 58.50 | qfq | 43,535,250 | 2,564,497,619 | 1.83% |
| 2025-04-07 | 62.80 | 62.80 | 59.17 | 59.17 | 57.45 | qfq | 44,923,037 | 2,690,489,722 | -9.99% |
| 2025-04-03 | 65.59 | 66.00 | 65.40 | 65.74 | 63.83 | qfq | 19,527,941 | 1,282,027,368 | -1.28% |
| 2025-04-02 | 67.10 | 67.14 | 66.52 | 66.59 | 64.66 | qfq | 17,074,298 | 1,138,587,228 | -0.76% |
| 2025-04-01 | 67.22 | 67.64 | 66.88 | 67.10 | 65.15 | qfq | 14,321,592 | 961,537,575 | -0.16% |
| 2025-03-31 | 68.09 | 68.55 | 67.07 | 67.21 | 65.26 | qfq | 15,255,387 | 1,032,341,865 | -0.74% |
| 2025-03-28 | 68.54 | 68.94 | 67.54 | 67.71 | 65.74 | qfq | 14,128,109 | 961,766,463 | -1.20% |
| 2025-03-27 | 68.10 | 69.00 | 68.08 | 68.53 | 66.54 | qfq | 17,134,570 | 1,175,685,705 | 0.68% |
| 2025-03-26 | 68.43 | 68.46 | 67.93 | 68.07 | 66.09 | qfq | 12,113,177 | 826,242,468 | -0.60% |
| 2025-03-25 | 67.10 | 68.55 | 66.70 | 68.48 | 66.49 | qfq | 24,986,829 | 1,695,135,415 | 2.12% |
| 2025-03-24 | 67.36 | 67.59 | 66.78 | 67.06 | 65.11 | qfq | 18,365,458 | 1,232,604,452 | -0.50% |
| 2025-03-21 | 68.26 | 68.78 | 67.36 | 67.40 | 65.44 | qfq | 22,393,709 | 1,520,653,911 | -1.36% |
| 2025-03-20 | 69.04 | 69.23 | 68.25 | 68.33 | 66.35 | qfq | 18,501,613 | 1,267,459,864 | -1.41% |
| 2025-03-19 | 68.38 | 69.98 | 68.36 | 69.31 | 67.30 | qfq | 22,302,496 | 1,541,206,482 | 1.03% |
| 2025-03-18 | 69.60 | 69.60 | 68.18 | 68.60 | 66.61 | qfq | 39,194,608 | 2,696,882,416 | -3.11% |
| 2025-03-17 | 70.25 | 71.77 | 70.23 | 70.80 | 68.74 | qfq | 23,717,558 | 1,682,568,391 | 1.37% |
| 2025-03-14 | 68.09 | 70.29 | 68.00 | 69.84 | 67.81 | qfq | 36,047,264 | 2,503,513,090 | 2.63% |
| 2025-03-13 | 67.99 | 68.48 | 67.68 | 68.05 | 66.07 | qfq | 14,144,080 | 963,301,547 | 0.32% |
| 2025-03-12 | 69.18 | 69.30 | 67.80 | 67.83 | 65.86 | qfq | 28,328,124 | 1,931,813,295 | -1.95% |
| 2025-03-11 | 68.52 | 69.18 | 68.20 | 69.18 | 67.17 | qfq | 15,825,855 | 1,089,387,513 | -0.03% |
| 2025-03-10 | 68.62 | 69.69 | 68.15 | 69.20 | 67.19 | qfq | 16,696,246 | 1,151,950,526 | 0.85% |
| 2025-03-07 | 68.36 | 69.16 | 67.94 | 68.62 | 66.63 | qfq | 18,458,594 | 1,266,970,135 | 0.38% |
| 2025-03-06 | 68.30 | 68.73 | 67.80 | 68.36 | 66.37 | qfq | 14,334,485 | 977,823,173 | 0.66% |
| 2025-03-05 | 68.40 | 68.49 | 67.85 | 67.91 | 65.94 | qfq | 11,649,243 | 793,271,666 | -0.73% |
| 2025-03-04 | 68.61 | 68.97 | 67.91 | 68.41 | 66.42 | qfq | 15,721,478 | 1,074,702,207 | -0.81% |
| 2025-03-03 | 68.81 | 70.16 | 68.71 | 68.97 | 66.97 | qfq | 19,287,221 | 1,338,464,344 | 0.23% |
| 2025-02-28 | 68.90 | 70.59 | 68.66 | 68.81 | 66.81 | qfq | 26,509,497 | 1,845,935,129 | -0.16% |
| 2025-02-27 | 68.35 | 69.24 | 67.98 | 68.92 | 66.92 | qfq | 20,499,626 | 1,408,102,836 | 0.83% |
| 2025-02-26 | 67.24 | 68.50 | 67.24 | 68.35 | 66.36 | qfq | 22,243,466 | 1,512,330,311 | 1.92% |
| 2025-02-25 | 67.67 | 67.94 | 66.89 | 67.06 | 65.11 | qfq | 21,291,300 | 1,433,608,876 | -1.53% |
| 2025-02-24 | 67.80 | 68.67 | 67.70 | 68.10 | 66.12 | qfq | 19,101,484 | 1,302,551,121 | 0.03% |
| 2025-02-21 | 68.55 | 68.81 | 67.45 | 68.08 | 66.10 | qfq | 23,094,678 | 1,570,895,013 | -0.69% |
| 2025-02-20 | 69.45 | 69.45 | 68.12 | 68.55 | 66.56 | qfq | 25,882,839 | 1,774,945,246 | -1.58% |
| 2025-02-19 | 69.91 | 70.06 | 69.24 | 69.65 | 67.63 | qfq | 20,489,235 | 1,425,610,642 | -0.44% |
| 2025-02-18 | 69.93 | 71.34 | 69.70 | 69.96 | 67.93 | qfq | 22,106,557 | 1,559,472,976 | -0.65% |
| 2025-02-17 | 70.47 | 70.55 | 69.41 | 70.42 | 68.37 | qfq | 22,546,535 | 1,577,628,253 | -0.06% |
| 2025-02-14 | 72.99 | 72.99 | 70.22 | 70.46 | 68.41 | qfq | 40,050,930 | 2,834,127,707 | -3.87% |
| 2025-02-13 | 71.53 | 73.99 | 71.50 | 73.30 | 71.17 | qfq | 37,438,107 | 2,746,674,778 | 2.59% |
| 2025-02-12 | 71.17 | 71.86 | 70.83 | 71.45 | 69.37 | qfq | 17,711,431 | 1,263,998,358 | 0.41% |
| 2025-02-11 | 71.02 | 71.24 | 70.56 | 71.16 | 69.09 | qfq | 14,777,907 | 1,048,583,834 | -0.20% |
| 2025-02-10 | 69.20 | 71.60 | 69.05 | 71.30 | 69.23 | qfq | 35,801,009 | 2,530,381,700 | 3.62% |
| 2025-02-07 | 67.00 | 69.30 | 66.54 | 68.81 | 66.81 | qfq | 38,405,832 | 2,620,665,656 | 2.52% |
| 2025-02-06 | 67.67 | 67.78 | 66.50 | 67.12 | 65.17 | qfq | 21,932,744 | 1,469,202,522 | -0.90% |
| 2025-02-05 | 68.59 | 68.80 | 67.20 | 67.73 | 65.76 | qfq | 13,156,290 | 889,112,103 | -1.17% |
| 2025-01-27 | 68.00 | 69.00 | 67.99 | 68.53 | 66.54 | qfq | 16,029,355 | 1,100,951,276 | 0.81% |
| 2025-01-24 | 68.06 | 68.52 | 67.71 | 67.98 | 66.01 | qfq | 14,046,359 | 956,067,253 | -0.12% |
| 2025-01-23 | 68.03 | 68.75 | 67.92 | 68.06 | 66.08 | qfq | 17,196,434 | 1,175,769,416 | 0.47% |
| 2025-01-22 | 67.31 | 67.77 | 66.05 | 67.74 | 65.77 | qfq | 23,411,118 | 1,567,964,214 | 0.33% |
| 2025-01-21 | 69.00 | 69.05 | 67.04 | 67.52 | 65.56 | qfq | 18,853,657 | 1,280,014,165 | -1.75% |
| 2025-01-20 | 69.30 | 69.78 | 68.52 | 68.72 | 66.72 | qfq | 16,045,306 | 1,107,796,817 | 0.16% |
| 2025-01-17 | 67.65 | 69.29 | 67.45 | 68.61 | 66.62 | qfq | 18,526,217 | 1,271,355,509 | 1.28% |
| 2025-01-16 | 67.17 | 69.00 | 67.15 | 67.74 | 65.77 | qfq | 19,276,466 | 1,313,245,412 | 0.83% |
| 2025-01-15 | 68.00 | 68.10 | 66.90 | 67.18 | 65.23 | qfq | 11,257,368 | 757,778,308 | -0.93% |
| 2025-01-14 | 66.69 | 67.99 | 66.28 | 67.81 | 65.84 | qfq | 17,833,193 | 1,199,849,052 | 1.68% |
| 2025-01-13 | 65.89 | 67.09 | 65.45 | 66.69 | 64.75 | qfq | 15,159,732 | 1,009,839,375 | 1.20% |
| 2025-01-10 | 67.82 | 68.10 | 65.90 | 65.90 | 63.99 | qfq | 23,510,311 | 1,566,711,407 | -2.67% |
| 2025-01-09 | 68.11 | 68.43 | 67.52 | 67.71 | 65.74 | qfq | 15,782,366 | 1,070,717,938 | -0.72% |
| 2025-01-08 | 69.48 | 69.48 | 67.77 | 68.20 | 66.22 | qfq | 22,425,926 | 1,536,623,215 | -1.84% |
| 2025-01-07 | 70.12 | 70.40 | 69.18 | 69.48 | 67.46 | qfq | 16,324,021 | 1,135,935,775 | -1.11% |
| 2025-01-06 | 70.12 | 70.71 | 69.68 | 70.26 | 68.22 | qfq | 14,387,406 | 1,008,441,515 | 0.24% |
| 2025-01-03 | 69.72 | 71.14 | 69.70 | 70.09 | 68.05 | qfq | 17,704,391 | 1,245,937,844 | 0.53% |
| 2025-01-02 | 71.35 | 71.35 | 69.40 | 69.72 | 67.69 | qfq | 25,730,689 | 1,802,306,993 | -2.28% |
| 2024-12-31 | 72.62 | 72.95 | 71.34 | 71.35 | 69.28 | qfq | 23,627,566 | 1,701,804,823 | -2.06% |
| 2024-12-30 | 72.88 | 73.98 | 72.65 | 72.85 | 70.73 | qfq | 18,682,366 | 1,364,560,297 | -0.19% |
| 2024-12-27 | 73.09 | 73.19 | 72.41 | 72.99 | 70.87 | qfq | 16,667,600 | 1,213,350,092 | -0.12% |
| 2024-12-26 | 73.31 | 73.40 | 72.58 | 73.08 | 70.96 | qfq | 16,729,081 | 1,218,510,502 | -0.31% |
| 2024-12-25 | 75.00 | 75.00 | 73.04 | 73.31 | 71.18 | qfq | 18,645,431 | 1,368,456,218 | -2.11% |
| 2024-12-24 | 74.14 | 75.40 | 73.88 | 74.89 | 72.71 | qfq | 15,585,460 | 1,167,230,325 | 1.03% |
| 2024-12-23 | 73.68 | 74.97 | 73.63 | 74.13 | 71.98 | qfq | 13,427,799 | 997,574,418 | 0.60% |
| 2024-12-20 | 74.27 | 74.47 | 73.36 | 73.69 | 71.55 | qfq | 12,867,095 | 950,533,213 | -0.77% |
| 2024-12-19 | 74.33 | 74.78 | 73.73 | 74.26 | 72.10 | qfq | 8,382,717 | 622,577,154 | -0.60% |
| 2024-12-18 | 75.22 | 76.33 | 74.64 | 74.71 | 72.54 | qfq | 14,857,075 | 1,119,392,296 | -0.53% |
| 2024-12-17 | 73.35 | 75.68 | 73.23 | 75.11 | 72.93 | qfq | 19,235,609 | 1,440,118,980 | 2.16% |
| 2024-12-16 | 74.75 | 75.24 | 73.37 | 73.52 | 71.38 | qfq | 13,140,272 | 969,344,115 | -1.65% |
| 2024-12-13 | 75.91 | 75.95 | 74.67 | 74.75 | 72.58 | qfq | 19,693,820 | 1,481,925,002 | -2.10% |
| 2024-12-12 | 74.86 | 76.64 | 74.58 | 76.35 | 74.13 | qfq | 25,997,102 | 1,978,100,953 | 1.94% |
| 2024-12-11 | 74.10 | 75.05 | 74.00 | 74.90 | 72.72 | qfq | 14,112,463 | 1,054,360,174 | 0.70% |
| 2024-12-10 | 75.15 | 76.10 | 74.16 | 74.38 | 72.22 | qfq | 32,281,195 | 2,432,836,597 | 1.65% |
| 2024-12-09 | 73.70 | 74.06 | 72.90 | 73.17 | 71.04 | qfq | 14,904,562 | 1,093,121,602 | -0.62% |
| 2024-12-06 | 72.35 | 73.98 | 72.35 | 73.63 | 71.49 | qfq | 17,351,580 | 1,273,147,759 | 1.80% |
| 2024-12-05 | 73.02 | 73.19 | 72.00 | 72.33 | 70.23 | qfq | 19,394,673 | 1,403,492,201 | -1.46% |
| 2024-12-04 | 75.00 | 75.00 | 73.25 | 73.40 | 71.27 | qfq | 23,786,579 | 1,751,476,253 | -2.21% |
| 2024-12-03 | 75.38 | 75.44 | 74.62 | 75.06 | 72.88 | qfq | 12,377,074 | 929,377,063 | -0.44% |
| 2024-12-02 | 74.20 | 75.49 | 73.90 | 75.39 | 73.20 | qfq | 16,328,711 | 1,222,202,924 | 1.48% |
| 2024-11-29 | 74.00 | 75.00 | 73.09 | 74.29 | 72.13 | qfq | 17,408,767 | 1,292,006,144 | 0.51% |
| 2024-11-28 | 74.09 | 74.67 | 73.65 | 73.91 | 71.76 | qfq | 11,117,685 | 823,603,875 | -0.77% |
| 2024-11-27 | 72.88 | 74.55 | 72.58 | 74.48 | 72.32 | qfq | 15,098,061 | 1,112,405,398 | 2.17% |
| 2024-11-26 | 72.72 | 73.45 | 72.31 | 72.90 | 70.78 | qfq | 10,605,210 | 772,608,555 | -0.14% |
| 2024-11-25 | 73.89 | 74.44 | 72.46 | 73.00 | 70.88 | qfq | 17,975,569 | 1,318,123,553 | -1.20% |
| 2024-11-22 | 76.29 | 76.50 | 73.77 | 73.89 | 71.74 | qfq | 31,017,748 | 2,322,443,277 | -3.64% |
| 2024-11-21 | 77.13 | 77.24 | 76.26 | 76.68 | 74.45 | qfq | 14,189,779 | 1,088,138,601 | -0.14% |
| 2024-11-20 | 77.00 | 77.05 | 76.00 | 76.79 | 74.56 | qfq | 19,716,185 | 1,506,098,581 | -0.44% |
| 2024-11-19 | 76.70 | 77.20 | 76.20 | 77.13 | 74.89 | qfq | 13,470,555 | 1,034,368,855 | 1.01% |
| 2024-11-18 | 77.00 | 78.80 | 76.00 | 76.36 | 74.14 | qfq | 22,683,539 | 1,758,091,149 | -0.82% |
| 2024-11-15 | 78.07 | 78.86 | 76.80 | 76.99 | 74.75 | qfq | 18,863,374 | 1,460,729,289 | -1.38% |
| 2024-11-14 | 79.51 | 79.91 | 77.99 | 78.07 | 75.80 | qfq | 17,497,230 | 1,382,547,307 | -2.30% |
| 2024-11-13 | 79.65 | 80.50 | 79.58 | 79.91 | 77.59 | qfq | 16,756,171 | 1,338,684,220 | -0.73% |
| 2024-11-12 | 81.80 | 82.98 | 80.15 | 80.50 | 78.16 | qfq | 28,834,445 | 2,354,548,313 | -0.46% |
| 2024-11-11 | 80.35 | 81.26 | 79.58 | 80.87 | 78.52 | qfq | 27,418,908 | 2,201,482,497 | -0.85% |
| 2024-11-08 | 80.24 | 83.59 | 80.24 | 81.56 | 79.19 | qfq | 47,187,458 | 3,880,527,827 | 2.53% |
| 2024-11-07 | 77.05 | 79.55 | 76.88 | 79.55 | 77.24 | qfq | 31,626,094 | 2,487,477,625 | 2.13% |
| 2024-11-06 | 78.89 | 79.34 | 77.50 | 77.89 | 75.63 | qfq | 29,805,336 | 2,335,423,284 | -1.26% |
| 2024-11-05 | 77.10 | 79.00 | 76.53 | 78.88 | 76.59 | qfq | 31,368,435 | 2,451,792,435 | 2.00% |
| 2024-11-04 | 76.51 | 77.38 | 75.85 | 77.33 | 75.08 | qfq | 22,204,925 | 1,700,974,413 | 1.07% |
| 2024-11-01 | 75.27 | 77.77 | 75.01 | 76.51 | 74.29 | qfq | 32,177,074 | 2,467,355,478 | 1.67% |
| 2024-10-31 | 75.79 | 76.05 | 74.56 | 75.25 | 73.06 | qfq | 23,751,983 | 1,785,797,469 | -0.96% |
| 2024-10-30 | 76.60 | 77.36 | 75.88 | 75.98 | 73.77 | qfq | 23,944,899 | 1,827,229,220 | -1.12% |
| 2024-10-29 | 78.95 | 78.95 | 76.49 | 76.84 | 74.61 | qfq | 46,360,867 | 3,575,505,558 | -3.47% |
| 2024-10-28 | 77.73 | 80.50 | 77.73 | 79.60 | 77.29 | qfq | 43,105,593 | 3,425,050,034 | 2.42% |
| 2024-10-25 | 77.48 | 78.79 | 76.98 | 77.72 | 75.46 | qfq | 22,712,126 | 1,766,392,961 | 0.41% |
| 2024-10-24 | 79.10 | 79.10 | 76.92 | 77.40 | 75.15 | qfq | 26,412,023 | 2,049,836,115 | -2.42% |
| 2024-10-23 | 79.05 | 80.08 | 78.30 | 79.32 | 77.02 | qfq | 29,803,752 | 2,354,891,300 | 0.55% |
| 2024-10-22 | 78.28 | 80.23 | 77.89 | 78.89 | 76.60 | qfq | 28,776,664 | 2,279,915,651 | 0.90% |
| 2024-10-21 | 79.00 | 79.12 | 77.10 | 78.19 | 75.92 | qfq | 32,236,978 | 2,509,087,982 | -0.04% |
| 2024-10-18 | 76.33 | 79.50 | 75.61 | 78.22 | 75.95 | qfq | 30,710,137 | 2,382,544,097 | 2.25% |
| 2024-10-17 | 79.12 | 79.49 | 76.49 | 76.50 | 74.28 | qfq | 26,046,988 | 2,019,271,085 | -2.97% |
| 2024-10-16 | 78.81 | 80.18 | 78.67 | 78.84 | 76.55 | qfq | 18,864,783 | 1,496,446,555 | -0.74% |
| 2024-10-15 | 82.01 | 82.20 | 79.30 | 79.43 | 77.12 | qfq | 24,305,250 | 1,961,056,381 | -3.05% |
| 2024-10-14 | 82.50 | 83.50 | 81.18 | 81.93 | 79.55 | qfq | 33,581,425 | 2,753,530,004 | -0.09% |
| 2024-10-11 | 85.20 | 85.40 | 80.90 | 82.00 | 79.62 | qfq | 24,978,330 | 2,061,659,747 | -4.04% |
| 2024-10-10 | 84.98 | 88.45 | 84.74 | 85.45 | 82.97 | qfq | 27,552,497 | 2,382,251,322 | 0.67% |
| 2024-10-09 | 92.00 | 92.00 | 84.60 | 84.88 | 82.41 | qfq | 45,829,499 | 4,012,286,355 | -9.46% |
| 2024-10-08 | 100.40 | 100.40 | 91.12 | 93.75 | 91.03 | qfq | 54,406,647 | 5,184,802,475 | 2.66% |
| 2024-09-30 | 89.50 | 92.97 | 87.08 | 91.32 | 88.67 | qfq | 47,278,924 | 4,246,617,792 | 6.92% |
| 2024-09-27 | 82.40 | 85.99 | 82.40 | 85.41 | 82.93 | qfq | 21,332,796 | 1,797,185,998 | 5.84% |
| 2024-09-26 | 78.50 | 80.70 | 77.46 | 80.70 | 78.36 | qfq | 22,023,291 | 1,737,918,982 | 3.83% |
| 2024-09-25 | 80.54 | 81.56 | 77.57 | 77.72 | 75.46 | qfq | 24,686,647 | 1,960,613,393 | -1.57% |
| 2024-09-24 | 77.02 | 79.00 | 75.65 | 78.96 | 76.67 | qfq | 22,520,140 | 1,748,571,602 | 4.38% |
| 2024-09-23 | 75.73 | 76.67 | 75.10 | 75.65 | 73.45 | qfq | 10,078,796 | 764,279,877 | -0.03% |
| 2024-09-20 | 75.50 | 75.74 | 74.50 | 75.67 | 73.47 | qfq | 13,333,965 | 1,002,325,469 | 0.08% |
| 2024-09-19 | 73.00 | 76.50 | 72.81 | 75.61 | 73.41 | qfq | 21,632,355 | 1,621,504,426 | 3.92% |
| 2024-09-18 | 71.00 | 72.83 | 71.00 | 72.76 | 70.65 | qfq | 13,809,341 | 996,606,810 | 2.67% |
| 2024-09-13 | 70.89 | 72.20 | 70.60 | 70.87 | 68.81 | qfq | 9,236,019 | 659,112,329 | 0.20% |
| 2024-09-12 | 70.28 | 71.79 | 70.28 | 70.73 | 68.68 | qfq | 7,997,672 | 568,010,555 | 0.08% |
| 2024-09-11 | 69.42 | 70.89 | 68.90 | 70.67 | 68.62 | qfq | 9,606,352 | 674,453,392 | 1.39% |
| 2024-09-10 | 70.14 | 70.70 | 69.22 | 69.70 | 67.68 | qfq | 6,886,085 | 480,553,714 | -0.91% |
| 2024-09-09 | 70.21 | 71.57 | 69.10 | 70.34 | 68.30 | qfq | 10,373,314 | 727,231,154 | -0.37% |
| 2024-09-06 | 70.80 | 71.53 | 70.42 | 70.60 | 68.55 | qfq | 7,582,645 | 537,838,980 | -0.28% |
| 2024-09-05 | 70.20 | 71.26 | 69.72 | 70.80 | 68.74 | qfq | 10,080,920 | 710,221,051 | 0.16% |
| 2024-09-04 | 71.00 | 71.58 | 70.10 | 70.69 | 68.13 | qfq | 9,700,581 | 685,939,865 | -0.93% |
| 2024-09-03 | 70.84 | 71.48 | 70.21 | 71.35 | 68.77 | qfq | 8,104,813 | 576,192,617 | 0.72% |
| 2024-09-02 | 72.80 | 73.07 | 70.51 | 70.84 | 68.28 | qfq | 11,991,158 | 854,968,057 | -2.96% |
| 2024-08-30 | 70.88 | 74.21 | 69.80 | 73.00 | 70.36 | qfq | 20,034,526 | 1,456,913,726 | 3.08% |
| 2024-08-29 | 69.62 | 71.29 | 69.18 | 70.82 | 68.26 | qfq | 12,140,183 | 857,526,996 | 1.93% |
| 2024-08-28 | 69.55 | 70.18 | 69.19 | 69.48 | 66.97 | qfq | 7,345,365 | 511,421,510 | -0.10% |
| 2024-08-27 | 69.60 | 69.90 | 69.17 | 69.55 | 67.03 | qfq | 7,085,033 | 492,867,446 | -0.36% |
| 2024-08-26 | 70.58 | 70.97 | 69.18 | 69.80 | 67.27 | qfq | 11,176,194 | 779,293,803 | -1.08% |
| 2024-08-23 | 69.70 | 71.26 | 69.52 | 70.56 | 68.01 | qfq | 9,801,382 | 690,393,450 | 0.94% |
| 2024-08-22 | 70.10 | 70.50 | 69.55 | 69.90 | 67.37 | qfq | 6,975,459 | 488,430,326 | -0.30% |
| 2024-08-21 | 69.93 | 70.58 | 69.39 | 70.11 | 67.57 | qfq | 7,873,643 | 552,460,938 | 0.43% |
| 2024-08-20 | 70.46 | 71.13 | 69.40 | 69.81 | 67.28 | qfq | 11,370,578 | 797,054,013 | -1.13% |
| 2024-08-19 | 70.62 | 71.93 | 70.18 | 70.61 | 68.05 | qfq | 11,256,285 | 796,770,057 | -0.14% |
| 2024-08-16 | 70.28 | 71.34 | 69.65 | 70.71 | 68.15 | qfq | 12,516,778 | 883,872,461 | 0.50% |
| 2024-08-15 | 70.50 | 71.38 | 69.92 | 70.36 | 67.81 | qfq | 16,719,628 | 1,177,921,494 | -0.62% |
| 2024-08-14 | 73.00 | 73.00 | 69.81 | 70.80 | 68.24 | qfq | 22,815,374 | 1,611,282,277 | -3.03% |
| 2024-08-13 | 74.52 | 74.68 | 71.38 | 73.01 | 70.37 | qfq | 20,513,372 | 1,485,519,625 | -2.55% |
| 2024-08-12 | 75.22 | 75.68 | 74.00 | 74.92 | 72.21 | qfq | 7,007,824 | 525,433,919 | -0.91% |
| 2024-08-09 | 76.00 | 76.75 | 75.28 | 75.61 | 72.87 | qfq | 9,900,755 | 751,615,383 | -1.16% |
| 2024-08-08 | 73.49 | 77.18 | 73.49 | 76.50 | 73.73 | qfq | 20,953,459 | 1,588,036,467 | 4.10% |
| 2024-08-07 | 72.15 | 73.98 | 72.02 | 73.49 | 70.83 | qfq | 14,729,378 | 1,081,861,331 | 1.65% |
| 2024-08-06 | 72.83 | 73.65 | 71.46 | 72.30 | 69.68 | qfq | 11,738,867 | 849,772,117 | 0.00% |
| 2024-08-05 | 73.21 | 74.20 | 72.28 | 72.30 | 69.68 | qfq | 14,186,373 | 1,034,848,345 | -2.30% |
| 2024-08-02 | 73.50 | 74.31 | 72.20 | 74.00 | 71.32 | qfq | 18,532,614 | 1,358,650,060 | -0.34% |
| 2024-08-01 | 77.50 | 77.62 | 74.18 | 74.25 | 71.56 | qfq | 19,749,958 | 1,482,880,158 | -4.32% |
| 2024-07-31 | 75.08 | 77.78 | 74.69 | 77.60 | 74.79 | qfq | 13,745,759 | 1,052,841,456 | 3.25% |
| 2024-07-30 | 77.50 | 77.95 | 74.38 | 75.16 | 72.44 | qfq | 15,021,660 | 1,133,531,847 | -3.12% |
| 2024-07-29 | 79.38 | 79.53 | 77.49 | 77.58 | 74.77 | qfq | 7,203,241 | 561,622,163 | -2.18% |
| 2024-07-26 | 78.90 | 80.30 | 78.52 | 79.31 | 76.44 | qfq | 10,703,028 | 848,241,745 | 1.03% |
| 2024-07-25 | 79.20 | 80.57 | 78.02 | 78.50 | 75.66 | qfq | 9,214,292 | 727,806,991 | -1.00% |
| 2024-07-24 | 80.51 | 80.66 | 78.78 | 79.29 | 76.42 | qfq | 7,210,694 | 572,899,114 | -0.51% |
| 2024-07-23 | 81.61 | 81.88 | 79.60 | 79.70 | 76.82 | qfq | 9,658,595 | 776,693,783 | -2.36% |
| 2024-07-22 | 82.54 | 82.80 | 80.70 | 81.63 | 78.68 | qfq | 11,337,583 | 924,297,623 | -1.10% |
| 2024-07-19 | 81.57 | 82.97 | 80.61 | 82.54 | 79.55 | qfq | 13,602,110 | 1,115,766,374 | 0.93% |
| 2024-07-18 | 82.33 | 82.38 | 80.58 | 81.78 | 78.82 | qfq | 11,067,391 | 900,209,942 | -0.64% |
| 2024-07-17 | 81.78 | 82.53 | 79.50 | 82.31 | 79.33 | qfq | 11,796,117 | 959,122,449 | 0.66% |
| 2024-07-16 | 81.45 | 82.48 | 81.25 | 81.77 | 78.81 | qfq | 8,040,429 | 658,638,150 | 0.21% |
| 2024-07-15 | 83.50 | 83.75 | 81.31 | 81.60 | 78.65 | qfq | 9,913,340 | 813,363,082 | -2.06% |
| 2024-07-12 | 81.30 | 83.95 | 81.00 | 83.32 | 80.30 | qfq | 16,335,320 | 1,353,422,384 | 3.46% |
| 2024-07-11 | 78.13 | 81.33 | 77.76 | 80.53 | 77.62 | qfq | 14,511,803 | 1,161,792,930 | 3.58% |
| 2024-07-10 | 78.42 | 79.36 | 77.40 | 77.75 | 74.94 | qfq | 8,781,155 | 685,361,002 | -1.06% |
| 2024-07-09 | 79.20 | 79.48 | 78.00 | 78.58 | 75.74 | qfq | 11,146,650 | 876,192,561 | -0.83% |
| 2024-07-08 | 80.62 | 80.63 | 79.20 | 79.24 | 76.37 | qfq | 9,605,013 | 765,209,507 | -2.29% |
| 2024-07-05 | 80.91 | 81.30 | 79.81 | 81.10 | 78.17 | qfq | 9,307,700 | 750,107,667 | 0.11% |
| 2024-07-04 | 80.85 | 81.17 | 79.40 | 81.01 | 78.08 | qfq | 10,339,838 | 832,074,345 | 0.73% |
| 2024-07-03 | 80.30 | 81.28 | 80.13 | 80.42 | 77.51 | qfq | 7,468,345 | 602,036,300 | 0.15% |
| 2024-07-02 | 81.60 | 82.48 | 80.28 | 80.30 | 77.39 | qfq | 14,415,598 | 1,166,205,645 | -2.43% |
| 2024-07-01 | 80.60 | 82.80 | 80.60 | 82.30 | 79.32 | qfq | 10,944,245 | 898,168,984 | 1.78% |
| 2024-06-28 | 82.81 | 83.33 | 80.86 | 80.86 | 77.93 | qfq | 19,036,039 | 1,554,546,092 | -2.70% |
| 2024-06-27 | 85.10 | 85.45 | 82.07 | 83.10 | 80.09 | qfq | 18,236,498 | 1,515,362,316 | -2.68% |
| 2024-06-26 | 85.48 | 85.80 | 84.66 | 85.39 | 82.30 | qfq | 8,236,353 | 703,111,210 | -0.45% |
| 2024-06-25 | 84.68 | 86.25 | 83.85 | 85.78 | 82.68 | qfq | 13,220,914 | 1,130,044,495 | 1.78% |
| 2024-06-24 | 83.40 | 84.47 | 82.47 | 84.28 | 81.23 | qfq | 11,368,850 | 950,428,470 | 1.18% |
| 2024-06-21 | 84.04 | 84.30 | 82.51 | 83.30 | 80.29 | qfq | 9,407,864 | 783,077,014 | -0.88% |
| 2024-06-20 | 84.21 | 85.60 | 83.94 | 84.04 | 81.00 | qfq | 8,854,035 | 747,826,012 | -0.19% |
| 2024-06-19 | 85.12 | 85.30 | 83.77 | 84.20 | 81.15 | qfq | 11,802,502 | 993,727,389 | -1.09% |
| 2024-06-18 | 85.81 | 86.05 | 84.61 | 85.13 | 82.05 | qfq | 7,587,472 | 646,095,027 | -0.72% |
| 2024-06-17 | 86.15 | 87.08 | 85.37 | 85.75 | 82.65 | qfq | 9,956,514 | 856,106,648 | -0.83% |
| 2024-06-14 | 85.53 | 87.15 | 83.92 | 86.47 | 83.34 | qfq | 15,434,196 | 1,318,115,955 | 0.83% |
| 2024-06-13 | 86.78 | 86.85 | 85.01 | 85.76 | 82.66 | qfq | 10,118,115 | 867,162,741 | -1.03% |
| 2024-06-12 | 88.31 | 88.49 | 85.77 | 86.65 | 83.51 | qfq | 11,753,155 | 1,018,061,590 | -1.87% |
| 2024-06-11 | 88.18 | 88.65 | 87.04 | 88.30 | 85.10 | qfq | 7,356,154 | 646,381,076 | 0.35% |
| 2024-06-07 | 89.71 | 89.80 | 87.50 | 87.99 | 84.81 | qfq | 7,572,901 | 668,137,933 | -0.91% |
| 2024-06-06 | 88.20 | 90.28 | 88.14 | 88.80 | 85.59 | qfq | 9,851,420 | 879,520,991 | 0.75% |
| 2024-06-05 | 88.50 | 88.53 | 87.66 | 88.14 | 84.95 | qfq | 5,199,783 | 458,337,869 | 0.05% |
| 2024-06-04 | 87.18 | 88.75 | 87.01 | 88.10 | 84.91 | qfq | 8,628,266 | 761,120,086 | 1.01% |
| 2024-06-03 | 87.25 | 87.95 | 86.80 | 87.22 | 84.06 | qfq | 9,782,184 | 853,371,080 | -0.38% |
| 2024-05-31 | 89.88 | 89.88 | 87.40 | 87.55 | 84.38 | qfq | 11,740,584 | 1,034,548,711 | -1.49% |
| 2024-05-30 | 90.43 | 92.18 | 88.45 | 88.87 | 85.65 | qfq | 14,011,705 | 1,261,862,602 | -1.73% |
| 2024-05-29 | 89.85 | 91.26 | 89.85 | 90.43 | 87.16 | qfq | 8,814,588 | 799,879,292 | 0.34% |
| 2024-05-28 | 90.54 | 91.01 | 90.01 | 90.12 | 86.86 | qfq | 7,434,625 | 671,866,254 | -0.46% |
| 2024-05-27 | 88.43 | 90.85 | 88.40 | 90.54 | 87.26 | qfq | 10,815,248 | 974,601,118 | 2.06% |
| 2024-05-24 | 88.81 | 89.45 | 88.03 | 88.71 | 85.50 | qfq | 11,029,225 | 978,103,383 | -0.43% |
| 2024-05-23 | 90.79 | 90.84 | 88.80 | 89.09 | 85.87 | qfq | 11,511,208 | 1,028,858,521 | -2.40% |
| 2024-05-22 | 89.48 | 92.22 | 89.20 | 91.28 | 87.98 | qfq | 22,242,289 | 2,026,540,993 | 3.02% |
| 2024-05-21 | 89.51 | 89.80 | 88.12 | 88.60 | 85.39 | qfq | 7,924,512 | 704,230,736 | -1.37% |
| 2024-05-20 | 90.50 | 91.59 | 88.79 | 89.83 | 86.58 | qfq | 12,776,601 | 1,151,088,807 | -0.26% |
| 2024-05-17 | 88.30 | 90.08 | 88.30 | 90.06 | 86.80 | qfq | 10,087,264 | 901,145,081 | 1.48% |
| 2024-05-16 | 88.68 | 89.26 | 87.86 | 88.75 | 85.54 | qfq | 9,736,311 | 861,707,451 | 0.06% |
| 2024-05-15 | 89.66 | 90.10 | 88.01 | 88.70 | 85.49 | qfq | 8,587,372 | 762,771,204 | -1.08% |
| 2024-05-14 | 90.63 | 90.94 | 89.38 | 89.67 | 86.42 | qfq | 8,547,963 | 768,960,139 | -1.03% |
| 2024-05-13 | 89.90 | 91.35 | 89.28 | 90.60 | 87.32 | qfq | 9,994,380 | 905,643,533 | 0.42% |
| 2024-05-10 | 90.40 | 91.40 | 89.50 | 90.22 | 86.96 | qfq | 11,064,427 | 997,034,122 | -0.12% |
| 2024-05-09 | 90.38 | 90.86 | 89.19 | 90.33 | 87.06 | qfq | 13,199,487 | 1,189,178,182 | -0.59% |
| 2024-05-08 | 91.97 | 92.30 | 90.46 | 90.87 | 87.58 | qfq | 9,070,595 | 824,370,879 | -1.19% |
| 2024-05-07 | 91.86 | 92.50 | 91.68 | 91.96 | 88.63 | qfq | 10,473,491 | 963,849,193 | 0.02% |
| 2024-05-06 | 91.00 | 92.51 | 90.12 | 91.94 | 88.61 | qfq | 20,019,552 | 1,837,778,837 | 3.19% |
| 2024-04-30 | 90.31 | 91.11 | 89.10 | 89.10 | 85.88 | qfq | 9,823,168 | 883,841,131 | -0.83% |
| 2024-04-29 | 86.74 | 92.64 | 86.50 | 89.85 | 86.60 | qfq | 24,739,005 | 2,235,660,969 | 3.59% |
| 2024-04-26 | 84.48 | 87.49 | 84.44 | 86.74 | 83.60 | qfq | 16,554,085 | 1,428,141,212 | 2.65% |
| 2024-04-25 | 84.37 | 84.95 | 83.58 | 84.50 | 81.44 | qfq | 8,840,302 | 745,076,622 | 0.08% |
| 2024-04-24 | 85.25 | 85.25 | 83.77 | 84.43 | 81.37 | qfq | 8,700,027 | 733,521,619 | -0.08% |
| 2024-04-23 | 86.00 | 86.48 | 84.17 | 84.50 | 81.44 | qfq | 11,853,433 | 1,005,637,670 | -2.07% |
| 2024-04-22 | 85.55 | 87.50 | 85.16 | 86.29 | 83.17 | qfq | 14,080,622 | 1,220,295,471 | -0.30% |
| 2024-04-19 | 87.00 | 87.55 | 85.63 | 86.55 | 81.85 | qfq | 13,685,104 | 1,187,246,131 | -0.76% |
| 2024-04-18 | 86.87 | 88.60 | 86.23 | 87.21 | 82.48 | qfq | 11,830,684 | 1,036,479,456 | 0.15% |
| 2024-04-17 | 86.95 | 87.50 | 86.20 | 87.08 | 82.35 | qfq | 10,441,218 | 906,349,938 | 0.09% |
| 2024-04-16 | 87.94 | 88.63 | 86.73 | 87.00 | 82.28 | qfq | 15,089,504 | 1,322,053,316 | -1.14% |
| 2024-04-15 | 86.10 | 88.49 | 86.03 | 88.00 | 83.22 | qfq | 17,372,160 | 1,524,071,053 | 2.19% |
| 2024-04-12 | 86.50 | 86.94 | 85.48 | 86.11 | 81.44 | qfq | 13,920,358 | 1,197,344,654 | -0.79% |
| 2024-04-11 | 86.88 | 87.53 | 86.00 | 86.80 | 82.09 | qfq | 11,449,118 | 995,052,873 | -0.71% |
| 2024-04-10 | 86.99 | 87.59 | 86.38 | 87.42 | 82.67 | qfq | 12,611,045 | 1,100,585,770 | 0.60% |
| 2024-04-09 | 86.99 | 88.66 | 86.35 | 86.90 | 82.18 | qfq | 18,063,748 | 1,574,904,870 | -0.11% |
| 2024-04-08 | 84.91 | 87.46 | 84.65 | 87.00 | 82.28 | qfq | 20,150,338 | 1,743,628,069 | 2.47% |
| 2024-04-03 | 84.88 | 85.47 | 84.05 | 84.90 | 80.29 | qfq | 9,881,446 | 837,823,521 | -0.12% |
| 2024-04-02 | 84.50 | 85.98 | 84.20 | 85.00 | 80.39 | qfq | 11,240,765 | 957,275,439 | 0.53% |
| 2024-04-01 | 83.40 | 86.12 | 83.31 | 84.55 | 79.96 | qfq | 19,353,317 | 1,641,734,815 | 2.11% |
| 2024-03-29 | 80.40 | 83.00 | 80.40 | 82.80 | 78.31 | qfq | 14,418,424 | 1,186,856,152 | 2.92% |
| 2024-03-28 | 79.50 | 81.49 | 79.25 | 80.45 | 76.08 | qfq | 11,906,759 | 957,028,948 | 0.89% |
| 2024-03-27 | 79.99 | 81.50 | 79.22 | 79.74 | 75.41 | qfq | 17,482,414 | 1,410,525,317 | -0.34% |
| 2024-03-26 | 78.10 | 80.10 | 78.03 | 80.01 | 75.67 | qfq | 15,200,850 | 1,203,167,758 | 2.26% |
| 2024-03-25 | 77.24 | 78.90 | 77.05 | 78.24 | 73.99 | qfq | 14,250,757 | 1,113,332,860 | 1.29% |
| 2024-03-22 | 77.03 | 77.50 | 76.11 | 77.24 | 73.05 | qfq | 10,374,056 | 797,360,025 | 0.05% |
| 2024-03-21 | 78.20 | 78.30 | 77.07 | 77.20 | 73.01 | qfq | 8,738,660 | 676,768,938 | -0.87% |
| 2024-03-20 | 78.19 | 78.93 | 77.77 | 77.88 | 73.65 | qfq | 8,732,257 | 683,087,895 | -0.89% |
| 2024-03-19 | 78.60 | 79.08 | 76.73 | 78.58 | 74.31 | qfq | 12,840,096 | 1,003,854,789 | -0.52% |
| 2024-03-18 | 78.30 | 79.26 | 77.77 | 78.99 | 74.70 | qfq | 10,267,880 | 808,770,005 | 0.89% |
| 2024-03-15 | 77.29 | 78.50 | 76.64 | 78.29 | 74.04 | qfq | 10,968,600 | 850,073,084 | 1.29% |
| 2024-03-14 | 78.26 | 78.49 | 77.01 | 77.29 | 73.09 | qfq | 9,534,139 | 739,185,030 | -1.23% |
| 2024-03-13 | 79.20 | 79.46 | 77.60 | 78.25 | 74.00 | qfq | 10,466,840 | 819,591,513 | -0.97% |
| 2024-03-12 | 77.71 | 79.50 | 77.02 | 79.02 | 74.73 | qfq | 18,100,251 | 1,417,982,755 | 2.07% |
| 2024-03-11 | 77.26 | 77.87 | 76.86 | 77.42 | 73.22 | qfq | 9,818,826 | 758,722,726 | 0.31% |
| 2024-03-08 | 76.76 | 77.69 | 76.68 | 77.18 | 72.99 | qfq | 9,898,775 | 763,741,268 | 0.23% |
| 2024-03-07 | 75.95 | 77.24 | 75.88 | 77.00 | 72.82 | qfq | 11,143,104 | 855,282,980 | 1.38% |
| 2024-03-06 | 76.87 | 77.00 | 75.82 | 75.95 | 71.83 | qfq | 8,946,161 | 682,632,732 | -1.20% |
| 2024-03-05 | 75.60 | 77.07 | 75.45 | 76.87 | 72.70 | qfq | 16,028,971 | 1,224,540,603 | 0.96% |
| 2024-03-04 | 78.67 | 78.80 | 75.90 | 76.14 | 72.01 | qfq | 21,644,746 | 1,660,091,765 | -3.29% |
| 2024-03-01 | 79.20 | 79.52 | 78.60 | 78.73 | 74.46 | qfq | 10,193,794 | 804,414,288 | -1.03% |
| 2024-02-29 | 77.69 | 79.61 | 77.64 | 79.55 | 75.23 | qfq | 14,367,794 | 1,134,659,756 | 2.26% |
| 2024-02-28 | 78.61 | 79.25 | 77.71 | 77.79 | 73.57 | qfq | 11,594,859 | 907,952,107 | -0.66% |
| 2024-02-27 | 76.80 | 78.36 | 76.68 | 78.31 | 74.06 | qfq | 12,708,626 | 990,037,795 | 1.97% |
| 2024-02-26 | 77.63 | 78.00 | 76.38 | 76.80 | 72.63 | qfq | 9,743,279 | 750,760,353 | -1.06% |
| 2024-02-23 | 78.41 | 79.10 | 77.37 | 77.62 | 73.41 | qfq | 10,557,101 | 823,453,405 | -1.50% |
| 2024-02-22 | 77.82 | 78.99 | 77.42 | 78.80 | 74.52 | qfq | 12,366,501 | 969,002,616 | 0.99% |
| 2024-02-21 | 74.88 | 79.30 | 74.63 | 78.03 | 73.79 | qfq | 21,149,898 | 1,636,363,503 | 4.10% |
| 2024-02-20 | 74.62 | 75.18 | 73.99 | 74.96 | 70.89 | qfq | 12,195,395 | 911,707,010 | 0.47% |
| 2024-02-19 | 75.50 | 75.66 | 73.94 | 74.61 | 70.56 | qfq | 14,031,524 | 1,047,351,829 | 0.09% |
| 2024-02-08 | 73.54 | 75.31 | 73.38 | 74.54 | 70.49 | qfq | 23,021,362 | 1,714,969,672 | 1.62% |
| 2024-02-07 | 72.30 | 73.48 | 71.45 | 73.35 | 69.37 | qfq | 24,791,789 | 1,805,372,248 | 1.45% |
| 2024-02-06 | 70.01 | 72.66 | 69.66 | 72.30 | 68.38 | qfq | 27,920,862 | 1,993,820,669 | 3.27% |
| 2024-02-05 | 68.45 | 71.20 | 68.30 | 70.01 | 66.21 | qfq | 31,706,973 | 2,217,115,854 | 3.40% |
| 2024-02-02 | 70.65 | 70.65 | 66.81 | 67.71 | 64.03 | qfq | 19,740,537 | 1,354,308,834 | -3.56% |
| 2024-02-01 | 70.04 | 71.10 | 69.61 | 70.21 | 66.40 | qfq | 12,127,225 | 854,375,251 | 0.75% |
| 2024-01-31 | 71.20 | 71.70 | 69.67 | 69.69 | 65.91 | qfq | 10,177,909 | 714,918,065 | -2.18% |
| 2024-01-30 | 72.39 | 72.83 | 70.87 | 71.24 | 67.37 | qfq | 9,499,455 | 679,663,865 | -2.01% |
| 2024-01-29 | 73.38 | 73.93 | 72.70 | 72.70 | 68.75 | qfq | 8,999,933 | 658,976,919 | -0.41% |
| 2024-01-26 | 71.80 | 73.45 | 71.75 | 73.00 | 69.04 | qfq | 11,842,596 | 863,137,559 | 1.26% |
| 2024-01-25 | 70.64 | 72.31 | 70.05 | 72.09 | 68.18 | qfq | 11,814,308 | 844,986,929 | 2.55% |
| 2024-01-24 | 70.45 | 70.49 | 68.75 | 70.30 | 66.48 | qfq | 10,287,312 | 717,814,151 | 0.98% |
| 2024-01-23 | 69.17 | 70.11 | 68.65 | 69.62 | 65.84 | qfq | 9,987,153 | 693,491,222 | 0.65% |
| 2024-01-22 | 70.14 | 71.29 | 68.17 | 69.17 | 65.42 | qfq | 22,245,533 | 1,560,668,984 | -1.47% |
| 2024-01-19 | 69.47 | 70.44 | 69.01 | 70.20 | 66.39 | qfq | 13,399,710 | 936,363,648 | 0.56% |
| 2024-01-18 | 67.35 | 69.96 | 66.78 | 69.81 | 66.02 | qfq | 18,031,245 | 1,224,832,350 | 3.12% |
| 2024-01-17 | 70.06 | 70.06 | 67.70 | 67.70 | 64.02 | qfq | 14,145,282 | 969,778,391 | -3.37% |
| 2024-01-16 | 69.70 | 70.33 | 69.03 | 70.06 | 66.26 | qfq | 11,808,330 | 823,603,775 | 0.36% |
| 2024-01-15 | 70.66 | 70.78 | 69.68 | 69.81 | 66.02 | qfq | 12,543,331 | 879,813,017 | -1.45% |
| 2024-01-12 | 71.27 | 71.47 | 70.27 | 70.84 | 66.99 | qfq | 11,851,986 | 840,159,169 | -0.90% |
| 2024-01-11 | 72.86 | 72.90 | 71.31 | 71.48 | 67.60 | qfq | 12,580,554 | 902,725,736 | -2.08% |
| 2024-01-10 | 72.01 | 73.45 | 72.00 | 73.00 | 69.04 | qfq | 8,754,651 | 638,026,618 | 0.94% |
| 2024-01-09 | 73.70 | 73.85 | 72.11 | 72.32 | 68.39 | qfq | 10,376,519 | 754,364,587 | -1.78% |
| 2024-01-08 | 75.00 | 75.31 | 73.53 | 73.63 | 69.63 | qfq | 7,543,544 | 558,674,190 | -2.09% |
| 2024-01-05 | 75.00 | 76.08 | 74.54 | 75.20 | 71.12 | qfq | 7,945,531 | 598,183,119 | 0.05% |
| 2024-01-04 | 75.20 | 76.24 | 74.30 | 75.16 | 71.08 | qfq | 9,417,155 | 705,143,734 | -0.52% |
| 2024-01-03 | 75.52 | 76.00 | 75.00 | 75.55 | 71.45 | qfq | 8,571,760 | 646,526,316 | -0.16% |
| 2024-01-02 | 76.90 | 76.92 | 75.55 | 75.67 | 71.56 | qfq | 9,638,911 | 732,446,071 | -1.50% |
| 2023-12-29 | 78.20 | 78.59 | 76.71 | 76.82 | 72.65 | qfq | 13,695,166 | 1,058,322,144 | -1.76% |
| 2023-12-28 | 76.60 | 78.39 | 76.30 | 78.20 | 73.95 | qfq | 12,473,730 | 969,219,376 | 2.62% |
| 2023-12-27 | 76.83 | 77.56 | 75.88 | 76.20 | 72.06 | qfq | 8,678,604 | 663,490,435 | -0.82% |
| 2023-12-26 | 77.61 | 77.67 | 76.35 | 76.83 | 72.66 | qfq | 5,467,669 | 420,103,376 | -1.06% |
| 2023-12-25 | 77.38 | 77.89 | 77.02 | 77.65 | 73.43 | qfq | 5,493,172 | 425,650,415 | 0.36% |
| 2023-12-22 | 77.05 | 77.42 | 76.01 | 77.37 | 73.17 | qfq | 8,926,650 | 686,063,021 | 0.90% |
| 2023-12-21 | 75.57 | 77.15 | 75.25 | 76.68 | 72.52 | qfq | 10,235,396 | 783,084,223 | 1.12% |
| 2023-12-20 | 75.81 | 76.49 | 75.57 | 75.83 | 71.71 | qfq | 8,438,829 | 641,943,775 | 0.04% |
| 2023-12-19 | 75.32 | 75.84 | 74.90 | 75.80 | 71.69 | qfq | 6,766,973 | 510,334,538 | -0.09% |
| 2023-12-18 | 75.16 | 76.25 | 73.95 | 75.87 | 71.75 | qfq | 10,130,651 | 767,285,659 | 0.94% |
| 2023-12-15 | 75.35 | 76.66 | 74.91 | 75.16 | 71.08 | qfq | 11,986,767 | 906,443,955 | 0.15% |
| 2023-12-14 | 74.14 | 75.78 | 73.85 | 75.05 | 70.98 | qfq | 18,078,791 | 1,357,954,042 | 1.89% |
| 2023-12-13 | 76.08 | 76.09 | 73.47 | 73.66 | 69.66 | qfq | 15,913,210 | 1,181,723,859 | -3.30% |
| 2023-12-12 | 76.50 | 76.50 | 75.40 | 76.17 | 72.04 | qfq | 8,905,101 | 675,606,900 | -0.57% |
| 2023-12-11 | 75.56 | 76.90 | 74.85 | 76.61 | 72.45 | qfq | 10,005,624 | 758,314,459 | 0.55% |
| 2023-12-08 | 75.97 | 76.35 | 75.51 | 76.19 | 72.05 | qfq | 11,652,176 | 885,044,343 | 0.28% |
| 2023-12-07 | 77.10 | 77.77 | 75.88 | 75.98 | 71.86 | qfq | 11,680,999 | 891,136,778 | -1.45% |
| 2023-12-06 | 77.51 | 78.02 | 76.95 | 77.10 | 72.91 | qfq | 11,475,155 | 886,553,878 | -0.86% |
| 2023-12-05 | 79.69 | 79.69 | 77.74 | 77.77 | 73.55 | qfq | 8,611,045 | 675,306,863 | -1.87% |
| 2023-12-04 | 79.00 | 79.56 | 78.22 | 79.25 | 74.95 | qfq | 8,152,863 | 644,861,524 | 0.47% |
| 2023-12-01 | 80.26 | 80.35 | 78.15 | 78.88 | 74.60 | qfq | 16,176,300 | 1,279,827,125 | -2.19% |
| 2023-11-30 | 80.53 | 80.88 | 80.06 | 80.65 | 76.27 | qfq | 6,424,404 | 516,872,988 | 0.39% |
| 2023-11-29 | 80.80 | 80.89 | 80.01 | 80.34 | 75.98 | qfq | 7,531,046 | 605,281,462 | -0.57% |
| 2023-11-28 | 81.18 | 81.21 | 80.50 | 80.80 | 76.41 | qfq | 5,800,764 | 468,588,750 | -0.47% |
| 2023-11-27 | 81.10 | 81.40 | 79.92 | 81.18 | 76.77 | qfq | 12,355,482 | 995,806,118 | -0.27% |
| 2023-11-24 | 81.58 | 82.11 | 81.37 | 81.40 | 76.98 | qfq | 6,359,860 | 519,451,466 | -0.43% |
| 2023-11-23 | 81.65 | 82.04 | 81.01 | 81.75 | 77.31 | qfq | 7,980,745 | 650,526,417 | -0.09% |
| 2023-11-22 | 82.68 | 82.68 | 81.70 | 81.82 | 77.38 | qfq | 7,135,836 | 585,574,883 | -1.10% |
| 2023-11-21 | 82.50 | 83.85 | 82.35 | 82.73 | 78.24 | qfq | 13,348,916 | 1,109,734,001 | 0.52% |
| 2023-11-20 | 82.50 | 82.88 | 81.60 | 82.30 | 77.83 | qfq | 8,613,883 | 707,632,403 | 0.00% |
| 2023-11-17 | 82.20 | 82.54 | 81.26 | 82.30 | 77.83 | qfq | 11,809,048 | 965,732,699 | -0.06% |
| 2023-11-16 | 83.29 | 83.29 | 82.20 | 82.35 | 77.88 | qfq | 7,677,300 | 632,777,402 | -1.14% |
| 2023-11-15 | 83.18 | 83.83 | 82.47 | 83.30 | 78.78 | qfq | 10,519,445 | 873,683,395 | 0.75% |
| 2023-11-14 | 83.26 | 83.98 | 82.01 | 82.68 | 78.19 | qfq | 10,194,270 | 841,974,077 | -0.51% |
| 2023-11-13 | 83.48 | 83.72 | 82.52 | 83.10 | 78.59 | qfq | 9,235,584 | 766,722,805 | -0.28% |
| 2023-11-10 | 84.66 | 85.30 | 82.88 | 83.33 | 78.81 | qfq | 12,152,929 | 1,017,814,383 | -1.92% |
| 2023-11-09 | 82.58 | 85.27 | 82.40 | 84.96 | 80.35 | qfq | 19,777,850 | 1,671,133,459 | 1.89% |
| 2023-11-08 | 86.98 | 87.00 | 81.88 | 83.38 | 78.85 | qfq | 32,842,022 | 2,737,518,305 | -4.38% |
| 2023-11-07 | 87.71 | 87.84 | 86.63 | 87.20 | 82.47 | qfq | 6,806,013 | 592,433,870 | -1.09% |
| 2023-11-06 | 87.33 | 88.61 | 87.30 | 88.16 | 83.37 | qfq | 7,942,908 | 698,102,755 | 1.23% |
| 2023-11-03 | 86.37 | 87.22 | 85.73 | 87.09 | 82.36 | qfq | 4,623,154 | 401,156,683 | 0.85% |
| 2023-11-02 | 86.45 | 87.20 | 85.72 | 86.36 | 81.67 | qfq | 7,550,061 | 653,176,879 | 1.01% |
| 2023-11-01 | 88.66 | 88.85 | 85.50 | 85.50 | 80.86 | qfq | 11,437,849 | 989,654,881 | -3.72% |
| 2023-10-31 | 88.58 | 88.80 | 87.65 | 88.80 | 83.98 | qfq | 5,505,592 | 486,186,685 | 0.19% |
| 2023-10-30 | 87.10 | 89.22 | 86.81 | 88.63 | 83.82 | qfq | 7,855,875 | 693,964,761 | 0.89% |
| 2023-10-27 | 86.00 | 87.91 | 85.63 | 87.85 | 83.08 | qfq | 7,838,757 | 683,636,767 | 2.14% |
| 2023-10-26 | 86.02 | 86.69 | 84.90 | 86.01 | 81.34 | qfq | 5,568,546 | 477,447,232 | 0.06% |
| 2023-10-25 | 86.35 | 87.10 | 85.90 | 85.96 | 81.29 | qfq | 9,697,731 | 838,172,693 | 1.54% |
| 2023-10-24 | 83.88 | 85.00 | 83.86 | 84.66 | 80.06 | qfq | 8,250,536 | 697,682,925 | 0.93% |
| 2023-10-23 | 84.99 | 85.00 | 83.05 | 83.88 | 79.33 | qfq | 6,318,391 | 530,104,804 | -1.32% |
| 2023-10-20 | 84.45 | 85.30 | 84.37 | 85.00 | 80.39 | qfq | 7,672,437 | 651,180,500 | 0.18% |
| 2023-10-19 | 85.10 | 85.81 | 84.84 | 84.85 | 80.24 | qfq | 8,086,302 | 688,646,645 | -1.30% |
| 2023-10-18 | 86.99 | 87.30 | 85.88 | 85.97 | 81.30 | qfq | 5,478,961 | 473,530,611 | -1.82% |
| 2023-10-17 | 86.31 | 87.63 | 85.82 | 87.56 | 82.81 | qfq | 7,711,820 | 671,814,565 | 1.34% |
| 2023-10-16 | 87.00 | 87.45 | 86.00 | 86.40 | 81.71 | qfq | 8,516,738 | 737,457,184 | -0.78% |
| 2023-10-13 | 86.50 | 87.20 | 86.28 | 87.08 | 82.35 | qfq | 5,321,473 | 461,673,399 | -0.15% |
| 2023-10-12 | 88.88 | 89.29 | 86.80 | 87.21 | 82.48 | qfq | 9,628,279 | 845,215,213 | -0.32% |
| 2023-10-11 | 88.28 | 88.86 | 87.38 | 87.49 | 82.74 | qfq | 8,449,342 | 743,459,576 | 0.46% |
| 2023-10-10 | 88.88 | 88.88 | 86.88 | 87.09 | 82.36 | qfq | 7,782,404 | 681,156,760 | -0.92% |
| 2023-10-09 | 88.00 | 88.55 | 87.50 | 87.90 | 83.13 | qfq | 6,773,367 | 595,813,848 | -0.48% |
| 2023-09-28 | 89.44 | 89.67 | 87.36 | 88.32 | 83.53 | qfq | 11,135,404 | 983,242,919 | -1.00% |
| 2023-09-27 | 91.12 | 91.47 | 88.66 | 89.21 | 84.37 | qfq | 13,043,599 | 1,168,081,108 | -2.10% |
| 2023-09-26 | 90.80 | 91.68 | 90.80 | 91.12 | 86.17 | qfq | 5,443,502 | 496,303,990 | -0.34% |
| 2023-09-25 | 93.79 | 93.79 | 91.30 | 91.43 | 86.47 | qfq | 8,621,107 | 792,243,753 | -1.89% |
| 2023-09-22 | 91.01 | 93.23 | 90.72 | 93.19 | 88.13 | qfq | 10,149,770 | 933,620,987 | 2.27% |
| 2023-09-21 | 91.33 | 91.96 | 91.09 | 91.12 | 86.17 | qfq | 6,308,627 | 577,257,174 | -0.65% |
| 2023-09-20 | 92.81 | 93.00 | 91.44 | 91.72 | 86.74 | qfq | 4,488,220 | 411,860,989 | -1.16% |
| 2023-09-19 | 93.00 | 93.30 | 91.56 | 92.80 | 87.76 | qfq | 6,422,968 | 593,471,478 | -0.32% |
| 2023-09-18 | 92.79 | 93.62 | 92.06 | 93.10 | 88.05 | qfq | 5,702,428 | 530,348,096 | 0.28% |
| 2023-09-15 | 94.37 | 94.50 | 92.18 | 92.84 | 87.80 | qfq | 6,880,784 | 640,950,770 | -1.24% |
| 2023-09-14 | 95.09 | 95.19 | 93.58 | 94.01 | 88.91 | qfq | 6,341,822 | 596,302,739 | -0.37% |
| 2023-09-13 | 95.00 | 95.96 | 94.12 | 94.36 | 89.24 | qfq | 5,665,617 | 537,002,580 | 0.05% |
| 2023-09-12 | 94.55 | 95.13 | 94.12 | 94.31 | 89.19 | qfq | 4,795,586 | 453,483,099 | -0.34% |
| 2023-09-11 | 94.58 | 95.75 | 94.31 | 94.63 | 89.49 | qfq | 5,071,523 | 481,573,157 | 0.08% |
| 2023-09-08 | 96.08 | 96.19 | 94.25 | 94.55 | 89.42 | qfq | 4,188,264 | 396,950,763 | -1.62% |
| 2023-09-07 | 96.53 | 97.00 | 95.40 | 96.11 | 90.89 | qfq | 5,665,922 | 545,365,684 | -0.44% |
| 2023-09-06 | 96.86 | 97.50 | 96.20 | 96.53 | 91.29 | qfq | 4,517,587 | 436,963,893 | -0.64% |
| 2023-09-05 | 97.18 | 97.80 | 96.50 | 97.15 | 91.88 | qfq | 5,270,250 | 512,051,476 | -0.62% |
| 2023-09-04 | 97.53 | 99.10 | 96.60 | 97.76 | 92.45 | qfq | 14,006,779 | 1,373,996,003 | 1.22% |
| 2023-09-01 | 93.75 | 96.73 | 93.75 | 96.58 | 91.34 | qfq | 10,193,469 | 979,085,294 | 3.02% |
| 2023-08-31 | 93.60 | 94.55 | 93.41 | 93.75 | 88.66 | qfq | 5,731,652 | 537,364,037 | 0.11% |
| 2023-08-30 | 93.90 | 94.97 | 93.01 | 93.65 | 88.57 | qfq | 8,031,681 | 754,225,477 | 0.24% |
| 2023-08-29 | 94.22 | 94.88 | 92.75 | 93.43 | 88.36 | qfq | 9,465,620 | 886,719,882 | 0.14% |
| 2023-08-28 | 96.50 | 97.00 | 93.00 | 93.30 | 88.24 | qfq | 12,222,577 | 1,159,563,120 | 0.54% |
| 2023-08-25 | 92.22 | 93.68 | 92.15 | 92.80 | 87.76 | qfq | 6,560,554 | 608,786,207 | -0.09% |
| 2023-08-24 | 91.30 | 93.56 | 91.30 | 92.88 | 87.84 | qfq | 7,310,351 | 678,391,860 | 1.55% |
| 2023-08-23 | 92.70 | 93.41 | 91.16 | 91.46 | 86.50 | qfq | 7,715,377 | 711,932,297 | -1.70% |
| 2023-08-22 | 92.00 | 93.68 | 91.61 | 93.04 | 87.99 | qfq | 8,304,676 | 770,596,295 | 1.69% |
| 2023-08-21 | 91.01 | 92.93 | 90.80 | 91.49 | 86.52 | qfq | 9,048,129 | 832,390,824 | -0.34% |
| 2023-08-18 | 92.90 | 93.29 | 91.80 | 91.80 | 86.82 | qfq | 8,192,846 | 756,588,390 | -1.47% |
| 2023-08-17 | 93.26 | 93.78 | 92.20 | 93.17 | 88.11 | qfq | 7,306,250 | 680,168,901 | -0.60% |
| 2023-08-16 | 93.97 | 94.39 | 93.21 | 93.73 | 88.64 | qfq | 6,425,576 | 601,963,178 | -0.95% |
| 2023-08-15 | 94.46 | 94.92 | 93.53 | 94.63 | 89.49 | qfq | 5,011,331 | 472,995,862 | 0.25% |
| 2023-08-14 | 93.23 | 95.17 | 93.10 | 94.39 | 89.27 | qfq | 8,577,288 | 809,085,468 | -0.64% |
| 2023-08-11 | 97.22 | 97.23 | 95.00 | 95.00 | 89.84 | qfq | 7,618,153 | 728,994,455 | -1.81% |
| 2023-08-10 | 96.92 | 97.60 | 95.59 | 96.75 | 91.50 | qfq | 6,043,143 | 584,536,289 | -0.22% |
| 2023-08-09 | 96.48 | 97.45 | 96.35 | 96.96 | 91.70 | qfq | 4,537,939 | 439,596,536 | -0.08% |
| 2023-08-08 | 96.51 | 97.79 | 96.01 | 97.04 | 91.77 | qfq | 5,333,271 | 516,425,392 | 0.10% |
| 2023-08-07 | 96.75 | 97.18 | 96.01 | 96.94 | 91.68 | qfq | 6,104,910 | 590,386,118 | 0.41% |
| 2023-08-04 | 97.27 | 98.28 | 96.11 | 96.54 | 91.30 | qfq | 6,211,874 | 602,705,157 | -0.11% |
| 2023-08-03 | 97.28 | 97.33 | 96.11 | 96.65 | 91.40 | qfq | 5,638,535 | 544,737,758 | -0.41% |
| 2023-08-02 | 97.88 | 97.98 | 96.46 | 97.05 | 91.78 | qfq | 4,531,356 | 439,609,428 | -0.56% |
| 2023-08-01 | 97.20 | 99.20 | 96.90 | 97.60 | 92.30 | qfq | 8,663,397 | 848,423,432 | -0.16% |
| 2023-07-31 | 96.80 | 99.78 | 96.80 | 97.76 | 92.45 | qfq | 16,540,985 | 1,625,504,945 | 2.14% |
| 2023-07-28 | 94.01 | 96.06 | 93.98 | 95.71 | 90.51 | qfq | 15,977,009 | 1,525,072,523 | 1.11% |
| 2023-07-27 | 95.40 | 95.40 | 94.21 | 94.66 | 89.52 | qfq | 5,490,798 | 520,384,798 | -0.36% |
| 2023-07-26 | 94.88 | 95.30 | 94.37 | 95.00 | 89.84 | qfq | 6,974,731 | 662,673,111 | 0.13% |
| 2023-07-25 | 92.90 | 95.48 | 92.90 | 94.88 | 89.73 | qfq | 13,823,405 | 1,309,610,811 | 3.13% |
| 2023-07-24 | 90.26 | 92.14 | 90.03 | 92.00 | 87.01 | qfq | 5,906,423 | 540,574,181 | 0.43% |
| 2023-07-21 | 92.27 | 92.59 | 91.22 | 91.61 | 86.64 | qfq | 7,026,338 | 645,726,481 | -0.69% |
| 2023-07-20 | 91.62 | 93.29 | 91.55 | 92.25 | 87.24 | qfq | 8,231,808 | 762,721,467 | 1.21% |
| 2023-07-19 | 90.51 | 91.25 | 90.50 | 91.15 | 86.20 | qfq | 4,974,361 | 452,574,734 | 0.16% |
| 2023-07-18 | 90.77 | 91.22 | 89.60 | 91.00 | 86.06 | qfq | 5,341,954 | 484,386,450 | 0.59% |
| 2023-07-17 | 91.74 | 91.74 | 88.76 | 90.47 | 85.56 | qfq | 6,301,744 | 565,481,779 | -0.72% |