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
青岛啤酒600600.SH
最近收盘价52.512026-07-17
最近交易日2026-07-17
成交量（股）6,984,108
成交额（元）368,941,270
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 2.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 2.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 2 | — | — | — | 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 | 52.75 | 53.36 | 52.37 | 52.51 | 52.51 | qfq | 6,984,108 | 368,941,270 | -0.66% |
| 2026-07-16 | 52.17 | 53.07 | 52.00 | 52.86 | 52.86 | qfq | 8,484,569 | 446,349,120 | -3.79% |
| 2026-07-15 | 53.73 | 55.22 | 53.40 | 54.94 | 52.59 | qfq | 10,273,145 | 561,878,982 | 2.06% |
| 2026-07-14 | 53.68 | 53.99 | 53.25 | 53.83 | 51.53 | qfq | 5,747,516 | 308,687,299 | 0.32% |
| 2026-07-13 | 53.29 | 53.88 | 52.90 | 53.66 | 51.36 | qfq | 4,874,853 | 260,752,090 | 0.30% |
| 2026-07-10 | 52.80 | 53.67 | 52.38 | 53.50 | 51.21 | qfq | 5,911,118 | 314,497,975 | 1.17% |
| 2026-07-09 | 53.15 | 53.30 | 52.65 | 52.88 | 50.62 | qfq | 3,958,907 | 209,347,582 | -0.81% |
| 2026-07-08 | 53.33 | 53.82 | 52.72 | 53.31 | 51.03 | qfq | 3,599,904 | 191,730,655 | -0.26% |
| 2026-07-07 | 54.40 | 54.40 | 53.08 | 53.45 | 51.16 | qfq | 5,026,275 | 268,927,759 | -1.82% |
| 2026-07-06 | 53.18 | 54.50 | 53.02 | 54.44 | 52.11 | qfq | 6,807,781 | 367,371,681 | 1.99% |
| 2026-07-03 | 52.93 | 53.58 | 52.72 | 53.38 | 51.10 | qfq | 5,715,367 | 303,801,783 | 0.89% |
| 2026-07-02 | 52.80 | 53.50 | 52.43 | 52.91 | 50.65 | qfq | 5,451,003 | 288,323,472 | 0.04% |
| 2026-07-01 | 52.08 | 53.47 | 51.70 | 52.89 | 50.63 | qfq | 7,076,844 | 373,516,123 | 1.26% |
| 2026-06-30 | 52.93 | 52.93 | 51.78 | 52.23 | 50.00 | qfq | 5,265,059 | 274,461,691 | -1.45% |
| 2026-06-29 | 51.59 | 53.09 | 50.47 | 53.00 | 50.73 | qfq | 8,857,027 | 462,099,168 | 2.73% |
| 2026-06-26 | 52.51 | 52.98 | 51.55 | 51.59 | 49.38 | qfq | 5,900,648 | 307,030,878 | -1.70% |
| 2026-06-25 | 51.90 | 52.92 | 51.59 | 52.48 | 50.24 | qfq | 8,097,150 | 423,196,811 | 0.56% |
| 2026-06-24 | 53.39 | 53.47 | 52.00 | 52.19 | 49.96 | qfq | 6,991,626 | 367,227,000 | -1.92% |
| 2026-06-23 | 53.77 | 54.28 | 53.13 | 53.21 | 50.93 | qfq | 6,566,502 | 351,991,882 | -1.32% |
| 2026-06-22 | 53.67 | 54.54 | 52.65 | 53.92 | 51.61 | qfq | 7,800,344 | 418,061,408 | 0.04% |
| 2026-06-18 | 56.11 | 56.13 | 53.65 | 53.90 | 51.59 | qfq | 10,816,916 | 589,790,807 | -3.92% |
| 2026-06-17 | 57.78 | 57.78 | 55.75 | 56.10 | 53.70 | qfq | 9,523,799 | 536,124,952 | -2.94% |
| 2026-06-16 | 59.30 | 59.41 | 57.76 | 57.80 | 55.33 | qfq | 9,883,594 | 575,037,599 | -2.86% |
| 2026-06-15 | 60.30 | 60.31 | 59.36 | 59.50 | 56.95 | qfq | 9,356,639 | 558,129,599 | -1.75% |
| 2026-06-12 | 60.00 | 60.80 | 59.60 | 60.56 | 57.97 | qfq | 7,803,230 | 470,050,835 | -0.21% |
| 2026-06-11 | 60.50 | 60.71 | 59.60 | 60.69 | 58.09 | qfq | 8,008,304 | 480,653,129 | -0.56% |
| 2026-06-10 | 59.62 | 61.03 | 59.53 | 61.03 | 58.42 | qfq | 10,102,453 | 612,698,009 | 2.42% |
| 2026-06-09 | 59.80 | 59.81 | 59.22 | 59.59 | 57.04 | qfq | 4,909,685 | 291,881,167 | -0.91% |
| 2026-06-08 | 59.60 | 60.75 | 59.40 | 60.14 | 57.57 | qfq | 7,373,387 | 442,926,894 | 0.74% |
| 2026-06-05 | 59.90 | 59.99 | 59.50 | 59.70 | 57.15 | qfq | 4,616,084 | 275,573,691 | 0.45% |
| 2026-06-04 | 59.70 | 60.12 | 59.30 | 59.43 | 56.89 | qfq | 4,518,905 | 269,020,585 | -0.65% |
| 2026-06-03 | 60.80 | 60.83 | 59.65 | 59.82 | 57.26 | qfq | 7,777,495 | 466,323,248 | -1.95% |
| 2026-06-02 | 61.37 | 61.63 | 60.80 | 61.01 | 58.40 | qfq | 6,263,132 | 382,569,822 | -0.75% |
| 2026-06-01 | 61.30 | 61.59 | 60.88 | 61.47 | 58.84 | qfq | 7,951,387 | 486,561,299 | 0.54% |
| 2026-05-29 | 59.90 | 61.65 | 59.51 | 61.14 | 58.52 | qfq | 11,145,508 | 678,013,552 | 2.07% |
| 2026-05-28 | 60.60 | 60.75 | 59.80 | 59.90 | 57.34 | qfq | 4,745,790 | 285,296,608 | -1.16% |
| 2026-05-27 | 59.82 | 60.84 | 59.20 | 60.60 | 58.01 | qfq | 7,803,690 | 469,019,164 | 0.28% |
| 2026-05-26 | 60.12 | 60.51 | 59.02 | 60.43 | 57.85 | qfq | 7,240,923 | 431,891,596 | 0.28% |
| 2026-05-25 | 60.84 | 61.00 | 60.00 | 60.26 | 57.68 | qfq | 6,831,212 | 412,171,280 | -0.94% |
| 2026-05-22 | 61.21 | 61.23 | 60.68 | 60.83 | 58.23 | qfq | 4,130,095 | 251,152,629 | -0.62% |
| 2026-05-21 | 61.72 | 61.82 | 61.18 | 61.21 | 58.59 | qfq | 5,573,250 | 342,675,355 | -0.97% |
| 2026-05-20 | 61.70 | 62.10 | 61.62 | 61.81 | 59.17 | qfq | 4,924,608 | 304,568,251 | 0.19% |
| 2026-05-19 | 61.66 | 61.92 | 61.51 | 61.69 | 59.05 | qfq | 3,527,390 | 217,489,702 | -0.02% |
| 2026-05-18 | 62.10 | 62.36 | 61.59 | 61.70 | 59.06 | qfq | 5,184,232 | 320,757,419 | -0.10% |
| 2026-05-15 | 62.15 | 62.19 | 61.41 | 61.76 | 59.12 | qfq | 6,242,324 | 384,916,725 | -0.63% |
| 2026-05-14 | 62.10 | 63.19 | 61.81 | 62.15 | 59.49 | qfq | 7,028,579 | 437,317,874 | 0.00% |
| 2026-05-13 | 62.75 | 62.81 | 62.06 | 62.15 | 59.49 | qfq | 5,539,302 | 344,945,690 | -0.97% |
| 2026-05-12 | 62.78 | 63.15 | 62.46 | 62.76 | 60.08 | qfq | 5,937,701 | 372,540,987 | -0.03% |
| 2026-05-11 | 62.47 | 63.26 | 62.19 | 62.78 | 60.09 | qfq | 8,208,969 | 514,846,822 | 0.51% |
| 2026-05-08 | 62.32 | 62.64 | 62.20 | 62.46 | 59.79 | qfq | 5,179,770 | 323,278,819 | 0.02% |
| 2026-05-07 | 62.87 | 63.00 | 62.35 | 62.45 | 59.78 | qfq | 6,457,535 | 403,963,411 | -0.70% |
| 2026-05-06 | 63.59 | 63.64 | 62.65 | 62.89 | 60.20 | qfq | 9,067,634 | 571,085,701 | -0.82% |
| 2026-04-30 | 63.21 | 63.83 | 62.93 | 63.41 | 60.70 | qfq | 7,865,025 | 498,517,285 | 0.32% |
| 2026-04-29 | 63.20 | 63.38 | 62.88 | 63.21 | 60.51 | qfq | 6,546,097 | 413,445,385 | 0.10% |
| 2026-04-28 | 62.42 | 63.30 | 62.15 | 63.15 | 60.45 | qfq | 8,835,441 | 555,784,470 | 2.02% |
| 2026-04-27 | 61.80 | 62.20 | 61.75 | 61.90 | 59.25 | qfq | 4,006,556 | 248,241,443 | 0.36% |
| 2026-04-24 | 61.92 | 61.98 | 61.56 | 61.68 | 59.04 | qfq | 3,193,919 | 197,182,217 | -0.50% |
| 2026-04-23 | 61.89 | 62.30 | 61.80 | 61.99 | 59.34 | qfq | 4,339,155 | 269,264,836 | 0.21% |
| 2026-04-22 | 62.02 | 62.11 | 61.76 | 61.86 | 59.21 | qfq | 3,043,833 | 188,435,555 | -0.26% |
| 2026-04-21 | 61.99 | 62.22 | 61.61 | 62.02 | 59.37 | qfq | 3,177,122 | 196,959,738 | 0.18% |
| 2026-04-20 | 61.91 | 62.06 | 61.62 | 61.91 | 59.26 | qfq | 3,123,763 | 193,305,971 | -0.06% |
| 2026-04-17 | 61.88 | 62.05 | 61.75 | 61.95 | 59.30 | qfq | 3,015,493 | 186,617,319 | -0.18% |
| 2026-04-16 | 62.01 | 62.25 | 61.83 | 62.06 | 59.41 | qfq | 4,024,247 | 249,608,051 | 0.10% |
| 2026-04-15 | 61.90 | 62.22 | 61.86 | 62.00 | 59.35 | qfq | 3,163,668 | 196,104,247 | 0.13% |
| 2026-04-14 | 62.35 | 62.45 | 61.75 | 61.92 | 59.27 | qfq | 4,840,205 | 299,770,778 | -0.55% |
| 2026-04-13 | 62.13 | 62.29 | 61.85 | 62.26 | 59.60 | qfq | 3,398,190 | 210,829,556 | -0.19% |
| 2026-04-10 | 62.70 | 62.70 | 62.30 | 62.38 | 59.71 | qfq | 5,691,737 | 355,526,397 | -0.26% |
| 2026-04-09 | 63.03 | 63.30 | 62.50 | 62.54 | 59.86 | qfq | 4,788,289 | 300,515,949 | -1.43% |
| 2026-04-08 | 63.50 | 63.66 | 63.00 | 63.45 | 60.74 | qfq | 6,427,663 | 406,557,823 | 0.70% |
| 2026-04-07 | 63.07 | 63.45 | 62.51 | 63.01 | 60.31 | qfq | 4,659,502 | 293,195,267 | -0.16% |
| 2026-04-03 | 64.16 | 64.56 | 63.00 | 63.11 | 60.41 | qfq | 5,338,632 | 340,135,583 | -1.38% |
| 2026-04-02 | 63.02 | 64.10 | 63.00 | 63.99 | 61.25 | qfq | 8,361,537 | 532,604,541 | 1.09% |
| 2026-04-01 | 62.15 | 63.30 | 62.11 | 63.30 | 60.59 | qfq | 7,417,020 | 466,129,648 | 2.33% |
| 2026-03-31 | 62.57 | 62.94 | 61.85 | 61.86 | 59.21 | qfq | 4,982,346 | 310,465,109 | -0.51% |
| 2026-03-30 | 62.00 | 62.76 | 61.78 | 62.18 | 59.52 | qfq | 4,409,737 | 274,386,306 | -0.46% |
| 2026-03-27 | 61.50 | 62.62 | 61.37 | 62.47 | 59.80 | qfq | 5,017,844 | 312,312,140 | 0.43% |
| 2026-03-26 | 62.58 | 62.88 | 62.12 | 62.20 | 59.54 | qfq | 4,312,746 | 269,218,797 | -0.75% |
| 2026-03-25 | 62.20 | 62.70 | 61.87 | 62.67 | 59.99 | qfq | 5,860,866 | 365,513,077 | 0.59% |
| 2026-03-24 | 61.20 | 62.30 | 60.20 | 62.30 | 59.64 | qfq | 6,541,200 | 401,292,282 | 2.48% |
| 2026-03-23 | 62.07 | 62.10 | 60.58 | 60.79 | 58.19 | qfq | 9,388,660 | 572,863,278 | -2.83% |
| 2026-03-20 | 62.87 | 63.31 | 62.52 | 62.56 | 59.88 | qfq | 4,870,561 | 306,486,514 | -0.51% |
| 2026-03-19 | 62.83 | 63.40 | 62.78 | 62.88 | 60.19 | qfq | 4,014,300 | 253,177,955 | -0.46% |
| 2026-03-18 | 63.57 | 63.80 | 62.78 | 63.17 | 60.47 | qfq | 5,606,024 | 353,985,632 | -0.99% |
| 2026-03-17 | 63.82 | 64.52 | 63.53 | 63.80 | 61.07 | qfq | 7,882,461 | 505,637,064 | -0.05% |
| 2026-03-16 | 63.46 | 64.23 | 63.46 | 63.83 | 61.10 | qfq | 7,331,885 | 468,270,029 | 0.65% |
| 2026-03-13 | 62.96 | 63.89 | 62.96 | 63.42 | 60.71 | qfq | 6,374,216 | 405,299,875 | 0.33% |
| 2026-03-12 | 63.08 | 63.30 | 62.79 | 63.21 | 60.51 | qfq | 4,979,918 | 314,033,547 | 0.19% |
| 2026-03-11 | 62.92 | 63.16 | 62.48 | 63.09 | 60.39 | qfq | 4,732,725 | 297,624,536 | 0.22% |
| 2026-03-10 | 62.32 | 63.08 | 62.30 | 62.95 | 60.26 | qfq | 5,107,971 | 321,084,930 | 1.11% |
| 2026-03-09 | 61.99 | 62.80 | 61.73 | 62.26 | 59.60 | qfq | 5,444,706 | 339,596,908 | -0.32% |
| 2026-03-06 | 61.20 | 62.48 | 61.10 | 62.46 | 59.79 | qfq | 5,047,764 | 312,637,569 | 1.73% |
| 2026-03-05 | 61.49 | 62.17 | 61.31 | 61.40 | 58.77 | qfq | 3,537,396 | 218,003,395 | -0.03% |
| 2026-03-04 | 61.85 | 62.10 | 61.01 | 61.42 | 58.79 | qfq | 5,409,320 | 331,980,738 | -1.10% |
| 2026-03-03 | 61.81 | 62.99 | 61.70 | 62.10 | 59.44 | qfq | 6,767,245 | 422,035,906 | 0.21% |
| 2026-03-02 | 61.61 | 62.31 | 61.36 | 61.97 | 59.32 | qfq | 6,120,813 | 378,191,746 | -0.80% |
| 2026-02-27 | 62.53 | 62.78 | 62.30 | 62.47 | 59.80 | qfq | 4,371,602 | 273,361,705 | -0.08% |
| 2026-02-26 | 62.00 | 62.60 | 61.80 | 62.52 | 59.85 | qfq | 4,470,629 | 278,380,016 | 1.07% |
| 2026-02-25 | 61.77 | 62.29 | 61.69 | 61.86 | 59.21 | qfq | 4,250,363 | 263,613,897 | 0.34% |
| 2026-02-24 | 61.83 | 62.28 | 61.51 | 61.65 | 59.01 | qfq | 2,865,701 | 176,840,369 | 0.18% |
| 2026-02-13 | 61.68 | 62.03 | 61.51 | 61.54 | 58.91 | qfq | 2,911,510 | 179,674,099 | -0.16% |
| 2026-02-12 | 62.33 | 62.33 | 61.59 | 61.64 | 59.00 | qfq | 4,371,431 | 270,141,651 | -1.11% |
| 2026-02-11 | 62.70 | 62.74 | 62.28 | 62.33 | 59.66 | qfq | 3,308,138 | 206,502,398 | -0.38% |
| 2026-02-10 | 62.83 | 62.89 | 62.30 | 62.57 | 59.89 | qfq | 3,424,585 | 214,109,888 | -0.52% |
| 2026-02-09 | 63.10 | 63.31 | 62.70 | 62.90 | 60.21 | qfq | 4,304,289 | 270,945,658 | -0.24% |
| 2026-02-06 | 63.10 | 63.60 | 62.61 | 63.05 | 60.35 | qfq | 6,250,679 | 393,943,981 | -0.44% |
| 2026-02-05 | 62.50 | 63.57 | 62.22 | 63.33 | 60.62 | qfq | 10,496,852 | 662,228,220 | 1.57% |
| 2026-02-04 | 61.74 | 62.50 | 61.44 | 62.35 | 59.68 | qfq | 6,877,998 | 427,902,410 | 0.79% |
| 2026-02-03 | 61.20 | 62.17 | 61.20 | 61.86 | 59.21 | qfq | 5,179,226 | 318,741,469 | 0.54% |
| 2026-02-02 | 60.50 | 62.85 | 60.50 | 61.53 | 58.90 | qfq | 7,961,920 | 492,542,505 | 2.41% |
| 2026-01-30 | 63.30 | 63.30 | 60.08 | 60.08 | 57.51 | qfq | 10,017,771 | 616,132,720 | -5.49% |
| 2026-01-29 | 60.21 | 63.57 | 60.15 | 63.57 | 60.85 | qfq | 15,550,022 | 965,483,352 | 5.49% |
| 2026-01-28 | 61.05 | 61.19 | 60.00 | 60.26 | 57.68 | qfq | 7,994,124 | 483,292,453 | -1.50% |
| 2026-01-27 | 61.90 | 61.95 | 61.18 | 61.18 | 58.56 | qfq | 5,322,619 | 326,906,428 | -1.15% |
| 2026-01-26 | 61.80 | 62.10 | 61.30 | 61.89 | 59.24 | qfq | 6,801,013 | 419,541,295 | 0.16% |
| 2026-01-23 | 61.97 | 62.14 | 61.71 | 61.79 | 59.15 | qfq | 4,798,062 | 297,058,692 | -0.26% |
| 2026-01-22 | 61.96 | 62.10 | 61.67 | 61.95 | 59.30 | qfq | 3,654,840 | 226,322,747 | 0.16% |
| 2026-01-21 | 62.54 | 62.54 | 61.70 | 61.85 | 59.20 | qfq | 5,366,901 | 332,600,950 | -1.10% |
| 2026-01-20 | 62.25 | 62.61 | 62.00 | 62.54 | 59.86 | qfq | 4,391,272 | 274,129,597 | 0.48% |
| 2026-01-19 | 61.30 | 62.36 | 61.26 | 62.24 | 59.58 | qfq | 5,046,167 | 312,996,295 | 1.29% |
| 2026-01-16 | 61.88 | 62.00 | 61.24 | 61.45 | 58.82 | qfq | 4,946,774 | 304,275,935 | -0.65% |
| 2026-01-15 | 62.30 | 62.50 | 61.81 | 61.85 | 59.20 | qfq | 4,161,977 | 258,335,819 | -0.85% |
| 2026-01-14 | 62.63 | 62.86 | 62.06 | 62.38 | 59.71 | qfq | 4,763,368 | 297,811,149 | -0.45% |
| 2026-01-13 | 63.15 | 63.47 | 62.38 | 62.66 | 59.98 | qfq | 5,001,311 | 314,219,743 | -0.68% |
| 2026-01-12 | 62.20 | 63.15 | 62.10 | 63.09 | 60.39 | qfq | 6,192,723 | 388,115,130 | 1.46% |
| 2026-01-09 | 61.94 | 62.25 | 61.88 | 62.18 | 59.52 | qfq | 3,727,902 | 231,558,914 | 0.45% |
| 2026-01-08 | 61.81 | 61.95 | 61.66 | 61.90 | 59.25 | qfq | 2,968,897 | 183,493,621 | 0.13% |
| 2026-01-07 | 62.23 | 62.28 | 61.72 | 61.82 | 59.18 | qfq | 3,450,892 | 213,763,052 | -0.55% |
| 2026-01-06 | 61.78 | 62.19 | 61.62 | 62.16 | 59.50 | qfq | 4,496,003 | 278,350,266 | 0.66% |
| 2026-01-05 | 61.24 | 61.84 | 61.23 | 61.75 | 59.11 | qfq | 4,401,649 | 271,550,356 | 0.90% |
| 2025-12-31 | 61.26 | 61.34 | 61.12 | 61.20 | 58.58 | qfq | 2,098,994 | 128,456,758 | -0.11% |
| 2025-12-30 | 61.28 | 61.38 | 61.12 | 61.27 | 58.65 | qfq | 2,329,128 | 142,619,969 | -0.15% |
| 2025-12-29 | 61.82 | 61.87 | 61.27 | 61.36 | 58.74 | qfq | 3,435,374 | 211,569,186 | -0.86% |
| 2025-12-26 | 62.00 | 62.08 | 61.80 | 61.89 | 59.24 | qfq | 2,135,430 | 132,223,730 | -0.23% |
| 2025-12-25 | 61.96 | 62.17 | 61.83 | 62.03 | 59.38 | qfq | 2,136,236 | 132,421,205 | 0.23% |
| 2025-12-24 | 61.96 | 62.05 | 61.73 | 61.89 | 59.24 | qfq | 2,168,816 | 134,115,007 | -0.34% |
| 2025-12-23 | 62.34 | 62.39 | 61.92 | 62.10 | 59.44 | qfq | 2,577,198 | 160,160,344 | -0.31% |
| 2025-12-22 | 62.48 | 62.58 | 62.17 | 62.29 | 59.63 | qfq | 3,007,110 | 187,393,099 | -0.30% |
| 2025-12-19 | 62.31 | 62.62 | 62.19 | 62.48 | 59.81 | qfq | 3,119,816 | 194,727,217 | 0.26% |
| 2025-12-18 | 62.15 | 62.45 | 62.13 | 62.32 | 59.65 | qfq | 1,912,615 | 119,201,099 | 0.13% |
| 2025-12-17 | 62.30 | 62.40 | 61.80 | 62.24 | 59.58 | qfq | 3,191,743 | 198,218,138 | 0.06% |
| 2025-12-16 | 62.00 | 62.48 | 62.00 | 62.20 | 59.54 | qfq | 2,573,195 | 160,300,722 | -0.02% |
| 2025-12-15 | 62.10 | 62.51 | 62.10 | 62.21 | 59.55 | qfq | 3,524,554 | 219,855,427 | 0.19% |
| 2025-12-12 | 61.80 | 62.26 | 61.63 | 62.09 | 59.43 | qfq | 3,426,877 | 212,790,735 | 0.63% |
| 2025-12-11 | 62.03 | 62.05 | 61.60 | 61.70 | 59.06 | qfq | 2,753,220 | 170,336,990 | -0.52% |
| 2025-12-10 | 61.50 | 62.09 | 61.18 | 62.02 | 59.37 | qfq | 3,961,631 | 244,908,281 | 0.70% |
| 2025-12-09 | 62.58 | 62.61 | 61.48 | 61.59 | 58.96 | qfq | 6,769,679 | 419,498,763 | -1.58% |
| 2025-12-08 | 63.12 | 63.19 | 62.57 | 62.58 | 59.90 | qfq | 5,630,644 | 353,410,711 | -0.86% |
| 2025-12-05 | 63.58 | 63.72 | 62.67 | 63.12 | 60.42 | qfq | 5,528,410 | 348,085,152 | -0.79% |
| 2025-12-04 | 64.09 | 64.09 | 63.58 | 63.62 | 60.90 | qfq | 2,014,484 | 128,390,069 | -0.75% |
| 2025-12-03 | 64.01 | 64.19 | 63.84 | 64.10 | 61.36 | qfq | 2,207,678 | 141,207,106 | -0.16% |
| 2025-12-02 | 63.88 | 64.47 | 63.85 | 64.20 | 61.45 | qfq | 2,621,409 | 168,344,001 | 0.23% |
| 2025-12-01 | 63.50 | 64.22 | 63.47 | 64.05 | 61.31 | qfq | 4,297,324 | 274,757,772 | 0.79% |
| 2025-11-28 | 64.21 | 64.21 | 63.44 | 63.55 | 60.83 | qfq | 5,763,136 | 367,196,589 | -1.07% |
| 2025-11-27 | 64.38 | 64.46 | 64.19 | 64.24 | 61.49 | qfq | 2,707,232 | 174,030,067 | -0.25% |
| 2025-11-26 | 64.28 | 64.55 | 64.22 | 64.40 | 61.65 | qfq | 2,417,500 | 155,593,041 | 0.08% |
| 2025-11-25 | 64.66 | 64.82 | 64.25 | 64.35 | 61.60 | qfq | 3,916,499 | 252,208,170 | -0.12% |
| 2025-11-24 | 64.50 | 64.88 | 64.27 | 64.43 | 61.67 | qfq | 3,400,404 | 219,688,670 | -0.09% |
| 2025-11-21 | 65.12 | 65.49 | 64.20 | 64.49 | 61.73 | qfq | 4,767,351 | 308,527,354 | -1.20% |
| 2025-11-20 | 65.19 | 65.80 | 65.06 | 65.27 | 62.48 | qfq | 3,202,896 | 209,435,505 | 0.12% |
| 2025-11-19 | 65.32 | 65.57 | 65.13 | 65.19 | 62.40 | qfq | 2,384,496 | 155,670,061 | -0.46% |
| 2025-11-18 | 65.72 | 66.30 | 65.34 | 65.49 | 62.69 | qfq | 3,996,883 | 263,178,926 | -0.35% |
| 2025-11-17 | 66.24 | 66.26 | 65.46 | 65.72 | 62.91 | qfq | 3,501,573 | 229,986,823 | -0.79% |
| 2025-11-14 | 66.46 | 67.15 | 66.23 | 66.24 | 63.41 | qfq | 3,660,200 | 243,972,487 | -0.64% |
| 2025-11-13 | 66.49 | 67.10 | 66.01 | 66.67 | 63.82 | qfq | 6,102,717 | 405,655,220 | 0.29% |
| 2025-11-12 | 66.05 | 66.59 | 65.97 | 66.48 | 63.64 | qfq | 5,193,355 | 344,973,061 | 0.48% |
| 2025-11-11 | 66.06 | 66.25 | 65.68 | 66.16 | 63.33 | qfq | 4,734,560 | 312,075,400 | 0.00% |
| 2025-11-10 | 64.93 | 66.18 | 64.86 | 66.16 | 63.33 | qfq | 8,340,425 | 547,736,061 | 1.89% |
| 2025-11-07 | 65.15 | 65.27 | 64.84 | 64.93 | 62.15 | qfq | 3,951,034 | 256,951,985 | -0.34% |
| 2025-11-06 | 65.01 | 65.15 | 64.84 | 65.15 | 62.36 | qfq | 3,106,108 | 201,956,094 | -0.15% |
| 2025-11-05 | 65.04 | 65.25 | 64.75 | 65.25 | 62.46 | qfq | 3,830,680 | 249,053,090 | 0.02% |
| 2025-11-04 | 65.70 | 65.70 | 65.10 | 65.24 | 62.45 | qfq | 3,540,392 | 230,954,527 | -0.56% |
| 2025-11-03 | 65.72 | 65.84 | 65.42 | 65.61 | 62.80 | qfq | 3,151,158 | 206,562,677 | -0.15% |
| 2025-10-31 | 65.72 | 65.95 | 65.51 | 65.71 | 62.90 | qfq | 3,969,273 | 260,701,935 | 0.02% |
| 2025-10-30 | 65.52 | 65.96 | 65.38 | 65.70 | 62.89 | qfq | 4,757,660 | 312,753,216 | 0.20% |
| 2025-10-29 | 65.32 | 65.57 | 65.10 | 65.57 | 62.77 | qfq | 3,552,511 | 232,279,314 | 0.44% |
| 2025-10-28 | 65.80 | 65.87 | 65.18 | 65.28 | 62.49 | qfq | 7,403,752 | 483,944,303 | -1.03% |
| 2025-10-27 | 66.09 | 66.10 | 65.70 | 65.96 | 63.14 | qfq | 5,612,425 | 369,902,793 | -0.20% |
| 2025-10-24 | 66.45 | 66.58 | 66.04 | 66.09 | 63.26 | qfq | 4,311,267 | 285,357,387 | -0.53% |
| 2025-10-23 | 66.67 | 66.96 | 66.02 | 66.44 | 63.60 | qfq | 4,026,985 | 267,404,582 | -0.49% |
| 2025-10-22 | 67.01 | 67.31 | 66.75 | 66.77 | 63.91 | qfq | 2,545,968 | 170,595,623 | -0.61% |
| 2025-10-21 | 67.70 | 67.70 | 67.14 | 67.18 | 64.31 | qfq | 3,877,733 | 260,993,178 | -0.78% |
| 2025-10-20 | 67.38 | 67.88 | 67.15 | 67.71 | 64.81 | qfq | 3,516,325 | 237,523,271 | 0.16% |
| 2025-10-17 | 68.14 | 68.50 | 67.50 | 67.60 | 64.71 | qfq | 5,292,277 | 359,732,654 | -0.79% |
| 2025-10-16 | 68.12 | 68.55 | 67.92 | 68.14 | 65.23 | qfq | 5,030,697 | 343,111,068 | 0.03% |
| 2025-10-15 | 67.71 | 68.60 | 67.30 | 68.12 | 65.21 | qfq | 7,734,356 | 526,942,595 | 0.61% |
| 2025-10-14 | 67.55 | 67.85 | 66.93 | 67.71 | 64.81 | qfq | 6,431,301 | 434,525,247 | 0.76% |
| 2025-10-13 | 66.20 | 67.40 | 66.19 | 67.20 | 64.33 | qfq | 4,926,647 | 329,480,349 | -0.34% |
| 2025-10-10 | 66.38 | 67.77 | 66.32 | 67.43 | 64.55 | qfq | 7,924,937 | 533,767,610 | 1.28% |
| 2025-10-09 | 65.92 | 66.58 | 65.31 | 66.58 | 63.73 | qfq | 5,844,658 | 385,192,612 | 1.00% |
| 2025-09-30 | 66.46 | 66.50 | 65.91 | 65.92 | 63.10 | qfq | 5,121,746 | 338,614,725 | -0.96% |
| 2025-09-29 | 66.60 | 66.70 | 65.85 | 66.56 | 63.71 | qfq | 4,084,542 | 270,692,419 | 0.00% |
| 2025-09-26 | 65.93 | 66.61 | 65.80 | 66.56 | 63.71 | qfq | 4,116,947 | 272,804,710 | 0.85% |
| 2025-09-25 | 66.28 | 66.39 | 65.85 | 66.00 | 63.18 | qfq | 4,105,756 | 271,225,701 | -0.71% |
| 2025-09-24 | 65.70 | 66.55 | 65.65 | 66.47 | 63.63 | qfq | 3,221,039 | 213,466,750 | 0.73% |
| 2025-09-23 | 66.80 | 66.82 | 65.80 | 65.99 | 63.17 | qfq | 5,473,089 | 361,816,745 | -1.33% |
| 2025-09-22 | 67.39 | 67.39 | 66.80 | 66.88 | 64.02 | qfq | 3,845,458 | 257,212,527 | -0.85% |
| 2025-09-19 | 67.10 | 67.45 | 66.80 | 67.45 | 64.56 | qfq | 4,587,059 | 307,811,790 | 0.45% |
| 2025-09-18 | 67.59 | 67.59 | 67.07 | 67.15 | 64.28 | qfq | 6,417,770 | 432,181,051 | -0.65% |
| 2025-09-17 | 67.80 | 67.97 | 67.45 | 67.59 | 64.70 | qfq | 4,924,068 | 332,833,192 | -0.19% |
| 2025-09-16 | 67.90 | 68.16 | 67.66 | 67.72 | 64.82 | qfq | 5,132,426 | 348,166,603 | 0.16% |
| 2025-09-15 | 67.71 | 67.82 | 67.40 | 67.61 | 64.72 | qfq | 5,231,820 | 353,646,813 | -0.43% |
| 2025-09-12 | 68.26 | 68.48 | 67.88 | 67.90 | 65.00 | qfq | 5,239,133 | 356,463,629 | -0.51% |
| 2025-09-11 | 68.02 | 68.26 | 67.82 | 68.25 | 65.33 | qfq | 4,898,218 | 333,249,971 | 0.10% |
| 2025-09-10 | 68.30 | 68.46 | 68.01 | 68.18 | 65.26 | qfq | 3,370,925 | 229,968,439 | -0.31% |
| 2025-09-09 | 68.25 | 68.44 | 67.86 | 68.39 | 65.46 | qfq | 5,059,379 | 344,598,929 | 0.13% |
| 2025-09-08 | 67.92 | 68.38 | 67.51 | 68.30 | 65.38 | qfq | 6,575,615 | 448,018,879 | 0.54% |
| 2025-09-05 | 67.71 | 67.96 | 67.34 | 67.93 | 65.02 | qfq | 5,998,660 | 405,834,533 | 0.34% |
| 2025-09-04 | 67.93 | 67.96 | 67.07 | 67.70 | 64.80 | qfq | 8,131,465 | 549,041,506 | -0.54% |
| 2025-09-03 | 69.20 | 69.83 | 67.74 | 68.07 | 65.16 | qfq | 10,695,165 | 730,463,320 | -1.40% |
| 2025-09-02 | 69.44 | 70.10 | 68.93 | 69.04 | 66.09 | qfq | 9,835,621 | 683,901,062 | -0.58% |
| 2025-09-01 | 69.53 | 69.98 | 69.04 | 69.44 | 66.47 | qfq | 8,490,014 | 590,449,844 | -0.09% |
| 2025-08-29 | 68.51 | 70.20 | 68.50 | 69.50 | 66.53 | qfq | 13,129,675 | 914,392,862 | 1.59% |
| 2025-08-28 | 68.93 | 69.14 | 67.70 | 68.41 | 65.48 | qfq | 10,891,429 | 744,057,004 | -0.83% |
| 2025-08-27 | 70.10 | 70.10 | 68.87 | 68.98 | 66.03 | qfq | 11,491,255 | 799,061,626 | -1.15% |
| 2025-08-26 | 69.72 | 70.23 | 69.25 | 69.78 | 66.80 | qfq | 12,132,435 | 846,328,860 | 0.13% |
| 2025-08-25 | 68.81 | 69.92 | 68.60 | 69.69 | 66.71 | qfq | 15,345,367 | 1,062,318,455 | 1.63% |
| 2025-08-22 | 68.55 | 68.65 | 68.21 | 68.57 | 65.64 | qfq | 8,191,047 | 560,342,386 | 0.00% |
| 2025-08-21 | 68.73 | 69.00 | 68.37 | 68.57 | 65.64 | qfq | 9,241,401 | 634,283,354 | -0.35% |
| 2025-08-20 | 67.93 | 68.93 | 67.56 | 68.81 | 65.87 | qfq | 12,590,215 | 862,838,584 | 1.28% |
| 2025-08-19 | 67.91 | 68.25 | 67.85 | 67.94 | 65.03 | qfq | 7,407,526 | 504,266,102 | 0.06% |
| 2025-08-18 | 67.61 | 68.01 | 67.59 | 67.90 | 65.00 | qfq | 7,346,088 | 497,934,103 | 0.44% |
| 2025-08-15 | 67.68 | 67.77 | 67.35 | 67.60 | 64.71 | qfq | 6,530,182 | 441,098,264 | -0.25% |
| 2025-08-14 | 67.92 | 68.15 | 67.68 | 67.77 | 64.87 | qfq | 6,256,174 | 424,910,180 | -0.15% |
| 2025-08-13 | 68.02 | 68.10 | 67.78 | 67.87 | 64.97 | qfq | 5,210,031 | 353,734,833 | -0.12% |
| 2025-08-12 | 67.88 | 68.26 | 67.82 | 67.95 | 65.04 | qfq | 5,124,634 | 348,714,927 | -0.03% |
| 2025-08-11 | 67.70 | 68.10 | 67.49 | 67.97 | 65.06 | qfq | 4,768,290 | 323,674,884 | 0.31% |
| 2025-08-08 | 68.02 | 68.08 | 67.73 | 67.76 | 64.86 | qfq | 4,521,622 | 306,592,882 | -0.50% |
| 2025-08-07 | 67.87 | 68.23 | 67.76 | 68.10 | 65.19 | qfq | 4,445,421 | 302,277,456 | 0.29% |
| 2025-08-06 | 68.00 | 68.10 | 67.76 | 67.90 | 65.00 | qfq | 3,976,236 | 269,751,232 | 0.00% |
| 2025-08-05 | 67.85 | 67.97 | 67.73 | 67.90 | 65.00 | qfq | 4,629,779 | 314,168,654 | 0.07% |
| 2025-08-04 | 67.81 | 68.14 | 67.71 | 67.85 | 64.95 | qfq | 4,454,889 | 301,913,302 | -0.29% |
| 2025-08-01 | 67.86 | 68.09 | 67.82 | 68.05 | 65.14 | qfq | 3,235,059 | 219,857,053 | 0.19% |
| 2025-07-31 | 68.99 | 68.99 | 67.80 | 67.92 | 65.01 | qfq | 10,187,159 | 694,363,091 | -1.76% |
| 2025-07-30 | 68.52 | 69.64 | 68.51 | 69.14 | 66.18 | qfq | 7,542,487 | 521,751,993 | 0.67% |
| 2025-07-29 | 69.00 | 69.13 | 68.40 | 68.68 | 65.74 | qfq | 5,208,031 | 357,279,246 | -0.46% |
| 2025-07-28 | 69.50 | 69.50 | 68.69 | 69.00 | 66.05 | qfq | 5,326,070 | 367,535,458 | -0.72% |
| 2025-07-25 | 69.72 | 70.30 | 69.40 | 69.50 | 66.53 | qfq | 7,349,170 | 512,747,022 | -0.29% |
| 2025-07-24 | 69.60 | 69.79 | 69.17 | 69.70 | 66.72 | qfq | 6,804,054 | 473,192,702 | 0.53% |
| 2025-07-23 | 69.90 | 70.08 | 69.21 | 69.33 | 66.36 | qfq | 7,521,770 | 523,771,291 | -0.69% |
| 2025-07-22 | 68.85 | 69.85 | 68.68 | 69.81 | 66.82 | qfq | 10,959,420 | 759,874,821 | 1.39% |
| 2025-07-21 | 68.73 | 68.89 | 68.60 | 68.85 | 65.91 | qfq | 5,315,944 | 365,689,050 | 0.19% |
| 2025-07-18 | 68.31 | 68.74 | 68.31 | 68.72 | 65.78 | qfq | 5,976,547 | 409,892,412 | 0.61% |
| 2025-07-17 | 68.32 | 68.58 | 68.14 | 68.30 | 65.38 | qfq | 5,881,348 | 401,602,872 | 0.09% |
| 2025-07-16 | 68.10 | 68.32 | 67.97 | 68.24 | 65.32 | qfq | 4,868,620 | 331,691,393 | -0.13% |
| 2025-07-15 | 68.81 | 68.96 | 68.19 | 68.33 | 65.41 | qfq | 6,129,210 | 419,630,900 | -0.70% |
| 2025-07-14 | 68.88 | 68.96 | 68.56 | 68.81 | 65.87 | qfq | 5,038,442 | 346,188,492 | 0.00% |
| 2025-07-11 | 68.63 | 69.29 | 68.63 | 68.81 | 65.87 | qfq | 5,927,180 | 408,579,883 | 0.26% |
| 2025-07-10 | 68.70 | 68.99 | 68.43 | 68.63 | 65.69 | qfq | 4,647,055 | 318,900,624 | -0.42% |
| 2025-07-09 | 68.90 | 69.29 | 68.76 | 68.92 | 65.97 | qfq | 5,564,066 | 383,915,906 | 0.19% |
| 2025-07-08 | 68.47 | 68.96 | 68.28 | 68.79 | 65.85 | qfq | 5,267,604 | 361,899,899 | 0.76% |
| 2025-07-07 | 68.34 | 68.46 | 68.08 | 68.27 | 65.35 | qfq | 2,940,200 | 200,760,615 | -0.12% |
| 2025-07-04 | 68.45 | 68.49 | 68.00 | 68.35 | 65.43 | qfq | 5,103,532 | 348,084,741 | 0.01% |
| 2025-07-03 | 68.44 | 68.62 | 68.21 | 68.34 | 65.42 | qfq | 4,639,025 | 317,215,486 | -0.12% |
| 2025-07-02 | 69.38 | 69.41 | 68.25 | 68.42 | 65.49 | qfq | 7,299,150 | 500,526,514 | -1.40% |
| 2025-07-01 | 69.16 | 69.45 | 69.16 | 69.39 | 66.42 | qfq | 3,125,722 | 216,576,892 | -0.10% |
| 2025-06-30 | 69.27 | 69.50 | 69.05 | 69.46 | 66.49 | qfq | 4,508,502 | 312,336,524 | 0.27% |
| 2025-06-27 | 69.69 | 69.71 | 68.74 | 69.27 | 66.31 | qfq | 4,464,743 | 309,226,020 | -3.21% |
| 2025-06-26 | 71.15 | 71.71 | 70.99 | 71.57 | 66.40 | qfq | 5,112,583 | 365,436,615 | 0.39% |
| 2025-06-25 | 70.82 | 71.32 | 70.48 | 71.29 | 66.14 | qfq | 6,686,121 | 474,054,717 | 0.73% |
| 2025-06-24 | 70.42 | 70.96 | 70.26 | 70.77 | 65.66 | qfq | 5,427,642 | 383,707,939 | 0.51% |
| 2025-06-23 | 70.79 | 70.79 | 69.93 | 70.41 | 65.33 | qfq | 4,289,064 | 301,462,990 | -0.98% |
| 2025-06-20 | 70.47 | 71.88 | 70.45 | 71.11 | 65.98 | qfq | 6,795,497 | 484,788,784 | 1.09% |
| 2025-06-19 | 71.02 | 71.09 | 69.81 | 70.34 | 65.26 | qfq | 5,313,014 | 374,172,550 | -1.01% |
| 2025-06-18 | 70.60 | 72.05 | 70.60 | 71.06 | 65.93 | qfq | 6,392,701 | 454,949,689 | 1.44% |
| 2025-06-17 | 70.20 | 70.49 | 69.96 | 70.05 | 64.99 | qfq | 3,884,209 | 272,625,072 | -0.20% |
| 2025-06-16 | 69.38 | 70.19 | 69.00 | 70.19 | 65.12 | qfq | 6,217,613 | 433,296,668 | 0.73% |
| 2025-06-13 | 70.90 | 70.90 | 69.09 | 69.68 | 64.65 | qfq | 12,516,027 | 871,339,737 | -2.27% |
| 2025-06-12 | 72.88 | 72.96 | 71.00 | 71.30 | 66.15 | qfq | 14,295,751 | 1,023,199,742 | -2.52% |
| 2025-06-11 | 72.88 | 73.20 | 72.77 | 73.14 | 67.86 | qfq | 5,197,894 | 379,545,638 | 0.15% |
| 2025-06-10 | 73.20 | 73.56 | 72.68 | 73.03 | 67.76 | qfq | 5,732,693 | 419,090,031 | -0.22% |
| 2025-06-09 | 73.77 | 73.77 | 72.96 | 73.19 | 67.91 | qfq | 7,233,497 | 529,253,214 | -0.79% |
| 2025-06-06 | 74.50 | 74.99 | 73.62 | 73.77 | 68.44 | qfq | 7,783,536 | 576,416,837 | -1.57% |
| 2025-06-05 | 76.85 | 77.00 | 74.93 | 74.95 | 69.54 | qfq | 8,680,063 | 655,133,298 | -2.62% |
| 2025-06-04 | 76.55 | 77.92 | 75.81 | 76.97 | 71.41 | qfq | 9,107,969 | 700,147,473 | 0.17% |
| 2025-06-03 | 74.30 | 76.96 | 74.30 | 76.84 | 71.29 | qfq | 11,022,782 | 841,640,299 | 3.60% |
| 2025-05-30 | 75.00 | 75.98 | 74.17 | 74.17 | 68.82 | qfq | 5,983,085 | 448,682,272 | -1.36% |
| 2025-05-29 | 75.78 | 75.99 | 74.85 | 75.19 | 69.76 | qfq | 6,685,756 | 502,965,933 | -1.07% |
| 2025-05-28 | 73.75 | 76.30 | 73.02 | 76.00 | 70.51 | qfq | 16,538,700 | 1,248,568,600 | 3.05% |
| 2025-05-27 | 72.14 | 73.97 | 72.10 | 73.75 | 68.43 | qfq | 10,195,533 | 749,095,060 | 2.15% |
| 2025-05-26 | 71.98 | 72.28 | 71.30 | 72.20 | 66.99 | qfq | 4,712,860 | 338,421,272 | 0.32% |
| 2025-05-23 | 72.50 | 72.98 | 71.94 | 71.97 | 66.77 | qfq | 4,449,493 | 322,456,884 | -0.59% |
| 2025-05-22 | 73.01 | 73.12 | 72.36 | 72.40 | 67.17 | qfq | 4,117,665 | 299,479,838 | -1.17% |
| 2025-05-21 | 73.04 | 73.59 | 72.94 | 73.26 | 67.97 | qfq | 4,625,313 | 338,986,487 | 0.55% |
| 2025-05-20 | 72.33 | 73.19 | 72.33 | 72.86 | 67.60 | qfq | 6,894,165 | 502,408,890 | 0.73% |
| 2025-05-19 | 72.60 | 72.69 | 71.93 | 72.33 | 67.11 | qfq | 5,564,735 | 401,448,068 | -0.28% |
| 2025-05-16 | 73.11 | 73.23 | 72.11 | 72.53 | 67.29 | qfq | 5,977,981 | 433,294,569 | -0.74% |
| 2025-05-15 | 74.40 | 74.50 | 73.05 | 73.07 | 67.79 | qfq | 7,424,716 | 546,995,449 | -1.80% |
| 2025-05-14 | 73.91 | 74.80 | 73.33 | 74.41 | 69.04 | qfq | 7,302,709 | 541,456,900 | 0.62% |
| 2025-05-13 | 74.77 | 74.77 | 73.75 | 73.95 | 68.61 | qfq | 4,603,161 | 340,738,764 | -0.40% |
| 2025-05-12 | 74.20 | 74.39 | 73.72 | 74.25 | 68.89 | qfq | 4,244,547 | 314,519,500 | 0.11% |
| 2025-05-09 | 74.37 | 74.83 | 73.80 | 74.17 | 68.82 | qfq | 4,277,024 | 317,731,093 | -0.28% |
| 2025-05-08 | 74.98 | 74.98 | 73.72 | 74.38 | 69.01 | qfq | 4,500,223 | 334,367,124 | -0.25% |
| 2025-05-07 | 75.50 | 75.56 | 74.11 | 74.57 | 69.19 | qfq | 5,874,387 | 438,040,593 | -0.40% |
| 2025-05-06 | 74.40 | 75.11 | 74.40 | 74.87 | 69.46 | qfq | 6,144,974 | 459,534,465 | 0.63% |
| 2025-04-30 | 74.90 | 75.24 | 74.21 | 74.40 | 69.03 | qfq | 5,159,253 | 384,946,869 | -0.68% |
| 2025-04-29 | 77.28 | 77.71 | 74.02 | 74.91 | 69.50 | qfq | 8,569,786 | 643,126,450 | -3.04% |
| 2025-04-28 | 77.43 | 78.83 | 77.09 | 77.26 | 71.68 | qfq | 3,255,428 | 253,315,479 | -0.19% |
| 2025-04-25 | 77.62 | 78.43 | 77.31 | 77.41 | 71.82 | qfq | 2,754,463 | 214,381,438 | -0.31% |
| 2025-04-24 | 77.11 | 77.91 | 77.11 | 77.65 | 72.04 | qfq | 2,985,750 | 231,451,751 | 0.57% |
| 2025-04-23 | 78.12 | 78.25 | 77.04 | 77.21 | 71.64 | qfq | 3,810,186 | 295,123,414 | -0.69% |
| 2025-04-22 | 77.92 | 78.60 | 77.61 | 77.75 | 72.14 | qfq | 3,563,236 | 278,083,288 | -0.64% |
| 2025-04-21 | 78.82 | 79.28 | 78.09 | 78.25 | 72.60 | qfq | 3,005,400 | 236,210,365 | -1.70% |
| 2025-04-18 | 79.66 | 79.66 | 78.28 | 79.60 | 73.85 | qfq | 2,944,500 | 232,728,373 | -0.36% |
| 2025-04-17 | 79.00 | 79.95 | 78.56 | 79.89 | 74.12 | qfq | 4,311,721 | 342,673,695 | 0.74% |
| 2025-04-16 | 78.45 | 79.45 | 77.61 | 79.30 | 73.57 | qfq | 4,836,337 | 379,513,981 | 1.04% |
| 2025-04-15 | 78.12 | 79.61 | 77.36 | 78.48 | 72.81 | qfq | 5,877,162 | 460,885,940 | 0.46% |
| 2025-04-14 | 79.63 | 79.63 | 77.70 | 78.12 | 72.48 | qfq | 7,653,610 | 598,107,651 | -1.90% |
| 2025-04-11 | 80.37 | 80.40 | 78.68 | 79.63 | 73.88 | qfq | 7,137,415 | 566,976,367 | -0.83% |
| 2025-04-10 | 81.80 | 81.80 | 79.60 | 80.30 | 74.50 | qfq | 10,738,314 | 861,138,476 | -1.68% |
| 2025-04-09 | 78.48 | 81.88 | 77.66 | 81.67 | 75.77 | qfq | 10,577,133 | 846,313,283 | 2.99% |
| 2025-04-08 | 78.52 | 79.50 | 77.00 | 79.30 | 73.57 | qfq | 12,484,210 | 981,461,423 | 1.42% |
| 2025-04-07 | 78.32 | 79.98 | 75.37 | 78.19 | 72.54 | qfq | 14,700,491 | 1,149,547,541 | -1.92% |
| 2025-04-03 | 78.06 | 79.99 | 78.01 | 79.72 | 73.96 | qfq | 5,939,352 | 471,094,667 | 1.54% |
| 2025-04-02 | 78.67 | 79.15 | 78.10 | 78.51 | 72.84 | qfq | 3,487,088 | 274,018,792 | 0.01% |
| 2025-04-01 | 76.50 | 78.93 | 76.50 | 78.50 | 72.83 | qfq | 7,621,879 | 596,967,966 | 2.94% |
| 2025-03-31 | 75.90 | 77.80 | 75.58 | 76.26 | 70.75 | qfq | 5,698,589 | 437,045,640 | -0.35% |
| 2025-03-28 | 77.57 | 77.57 | 76.02 | 76.53 | 71.00 | qfq | 4,868,967 | 372,833,787 | -1.34% |
| 2025-03-27 | 75.50 | 77.75 | 75.50 | 77.57 | 71.97 | qfq | 6,932,567 | 533,699,431 | 2.36% |
| 2025-03-26 | 75.97 | 76.66 | 75.15 | 75.78 | 70.31 | qfq | 5,393,812 | 409,534,367 | -0.68% |
| 2025-03-25 | 74.50 | 77.46 | 74.45 | 76.30 | 70.79 | qfq | 9,347,806 | 713,766,495 | 3.05% |
| 2025-03-24 | 72.70 | 74.25 | 72.40 | 74.04 | 68.69 | qfq | 5,710,144 | 419,706,730 | 1.89% |
| 2025-03-21 | 72.84 | 74.00 | 72.51 | 72.67 | 67.42 | qfq | 4,884,964 | 357,176,746 | -0.25% |
| 2025-03-20 | 74.75 | 74.75 | 72.79 | 72.85 | 67.59 | qfq | 5,149,980 | 377,971,783 | -2.21% |
| 2025-03-19 | 74.00 | 74.99 | 73.60 | 74.50 | 69.12 | qfq | 4,949,633 | 368,044,087 | 0.84% |
| 2025-03-18 | 74.29 | 74.31 | 73.11 | 73.88 | 68.55 | qfq | 4,708,807 | 347,086,344 | -0.54% |
| 2025-03-17 | 74.75 | 75.30 | 73.68 | 74.28 | 68.92 | qfq | 8,213,345 | 610,409,358 | 0.11% |
| 2025-03-14 | 72.11 | 74.90 | 72.11 | 74.20 | 68.84 | qfq | 10,889,150 | 804,696,606 | 3.06% |
| 2025-03-13 | 72.00 | 72.76 | 71.65 | 72.00 | 66.80 | qfq | 4,526,528 | 326,622,269 | 0.00% |
| 2025-03-12 | 73.06 | 75.00 | 72.00 | 72.00 | 66.80 | qfq | 6,206,866 | 451,675,476 | -1.32% |
| 2025-03-11 | 69.50 | 72.99 | 69.42 | 72.96 | 67.69 | qfq | 11,367,565 | 814,774,882 | 4.20% |
| 2025-03-10 | 70.40 | 70.73 | 69.81 | 70.02 | 64.96 | qfq | 4,021,396 | 282,086,995 | -0.64% |
| 2025-03-07 | 70.40 | 70.78 | 69.70 | 70.47 | 65.38 | qfq | 4,581,342 | 321,174,768 | -0.25% |
| 2025-03-06 | 70.00 | 70.87 | 69.50 | 70.65 | 65.55 | qfq | 5,719,571 | 401,656,032 | 1.13% |
| 2025-03-05 | 70.16 | 70.40 | 69.58 | 69.86 | 64.82 | qfq | 3,230,494 | 226,069,257 | -0.47% |
| 2025-03-04 | 69.37 | 70.34 | 68.73 | 70.19 | 65.12 | qfq | 4,645,468 | 323,325,041 | 0.69% |
| 2025-03-03 | 69.99 | 71.19 | 69.32 | 69.71 | 64.68 | qfq | 6,623,279 | 465,315,391 | 0.04% |
| 2025-02-28 | 69.45 | 71.59 | 69.30 | 69.68 | 64.65 | qfq | 9,430,270 | 665,685,497 | 0.30% |
| 2025-02-27 | 68.40 | 70.15 | 68.40 | 69.47 | 64.45 | qfq | 8,330,672 | 580,002,172 | 1.27% |
| 2025-02-26 | 67.25 | 68.62 | 67.20 | 68.60 | 63.65 | qfq | 7,245,389 | 494,303,776 | 1.93% |
| 2025-02-25 | 68.35 | 68.45 | 67.18 | 67.30 | 62.44 | qfq | 6,282,586 | 423,746,180 | -2.00% |
| 2025-02-24 | 67.85 | 68.78 | 67.45 | 68.67 | 63.71 | qfq | 7,077,403 | 483,800,371 | 1.10% |
| 2025-02-21 | 68.97 | 69.09 | 67.50 | 67.92 | 63.02 | qfq | 9,112,177 | 617,819,531 | -1.35% |
| 2025-02-20 | 68.88 | 69.48 | 68.68 | 68.85 | 63.88 | qfq | 3,061,626 | 210,946,269 | -0.51% |
| 2025-02-19 | 69.44 | 69.75 | 68.80 | 69.20 | 64.20 | qfq | 4,936,009 | 341,248,835 | -0.67% |
| 2025-02-18 | 70.00 | 70.47 | 69.37 | 69.67 | 64.64 | qfq | 3,526,723 | 246,468,807 | -0.46% |
| 2025-02-17 | 70.55 | 70.77 | 69.70 | 69.99 | 64.94 | qfq | 3,800,952 | 266,851,417 | -0.72% |
| 2025-02-14 | 70.52 | 70.86 | 70.00 | 70.50 | 65.41 | qfq | 3,768,161 | 265,307,910 | -0.35% |
| 2025-02-13 | 69.50 | 71.20 | 69.13 | 70.75 | 65.64 | qfq | 7,259,123 | 511,039,834 | 2.09% |
| 2025-02-12 | 68.32 | 69.38 | 68.21 | 69.30 | 64.30 | qfq | 3,066,675 | 210,899,963 | 1.04% |
| 2025-02-11 | 69.64 | 69.64 | 68.20 | 68.59 | 63.64 | qfq | 4,238,573 | 291,258,544 | -1.11% |
| 2025-02-10 | 68.98 | 70.15 | 68.40 | 69.36 | 64.35 | qfq | 4,418,205 | 306,319,650 | 0.74% |
| 2025-02-07 | 68.12 | 68.98 | 67.70 | 68.85 | 63.88 | qfq | 7,543,594 | 515,399,729 | 1.00% |
| 2025-02-06 | 67.50 | 68.18 | 67.01 | 68.17 | 63.25 | qfq | 4,200,363 | 284,217,804 | 0.99% |
| 2025-02-05 | 69.54 | 70.00 | 67.16 | 67.50 | 62.63 | qfq | 6,327,383 | 429,188,764 | -2.91% |
| 2025-01-27 | 69.85 | 70.20 | 69.50 | 69.52 | 64.50 | qfq | 2,641,639 | 184,302,580 | -0.47% |
| 2025-01-24 | 69.38 | 70.17 | 69.10 | 69.85 | 64.81 | qfq | 4,200,509 | 292,702,732 | 0.40% |
| 2025-01-23 | 70.27 | 70.80 | 69.45 | 69.57 | 64.55 | qfq | 4,416,465 | 308,890,980 | -0.20% |
| 2025-01-22 | 70.28 | 70.58 | 69.37 | 69.71 | 64.68 | qfq | 4,622,696 | 322,443,242 | -0.73% |
| 2025-01-21 | 73.96 | 74.30 | 70.10 | 70.22 | 65.15 | qfq | 12,338,095 | 880,719,623 | -5.06% |
| 2025-01-20 | 75.43 | 75.75 | 73.90 | 73.96 | 68.62 | qfq | 4,375,133 | 326,711,425 | -1.37% |
| 2025-01-17 | 74.50 | 75.38 | 74.21 | 74.99 | 69.58 | qfq | 2,029,532 | 152,220,313 | 0.39% |
| 2025-01-16 | 75.03 | 76.40 | 74.05 | 74.70 | 69.31 | qfq | 3,184,117 | 239,784,796 | -0.16% |
| 2025-01-15 | 75.68 | 75.93 | 74.50 | 74.82 | 69.42 | qfq | 2,450,820 | 183,851,276 | -1.51% |
| 2025-01-14 | 74.60 | 76.20 | 74.14 | 75.97 | 70.49 | qfq | 3,323,566 | 250,643,580 | 1.97% |
| 2025-01-13 | 73.95 | 75.06 | 73.82 | 74.50 | 69.12 | qfq | 2,349,812 | 174,562,161 | 0.38% |
| 2025-01-10 | 75.38 | 75.86 | 74.19 | 74.22 | 68.86 | qfq | 2,648,142 | 197,943,756 | -1.90% |
| 2025-01-09 | 75.94 | 77.30 | 75.47 | 75.66 | 70.20 | qfq | 2,850,357 | 216,992,569 | -0.97% |
| 2025-01-08 | 76.43 | 77.31 | 75.53 | 76.40 | 70.88 | qfq | 3,114,383 | 238,119,152 | -0.18% |
| 2025-01-07 | 76.60 | 77.14 | 75.87 | 76.54 | 71.01 | qfq | 2,984,429 | 228,137,213 | 1.24% |
| 2025-01-06 | 77.35 | 78.18 | 75.07 | 75.60 | 70.14 | qfq | 5,787,095 | 442,994,741 | -3.19% |
| 2025-01-03 | 79.70 | 80.01 | 77.50 | 78.09 | 72.45 | qfq | 6,081,401 | 478,265,151 | -2.02% |
| 2025-01-02 | 81.00 | 81.90 | 79.10 | 79.70 | 73.95 | qfq | 6,587,504 | 530,761,459 | -1.51% |
| 2024-12-31 | 79.03 | 82.50 | 79.02 | 80.92 | 75.08 | qfq | 8,083,863 | 658,788,082 | 2.43% |
| 2024-12-30 | 79.24 | 80.80 | 79.00 | 79.00 | 73.30 | qfq | 3,176,088 | 252,884,707 | -0.94% |
| 2024-12-27 | 79.86 | 80.40 | 78.87 | 79.75 | 73.99 | qfq | 3,979,029 | 317,048,203 | -0.16% |
| 2024-12-26 | 78.28 | 80.11 | 78.15 | 79.88 | 74.11 | qfq | 4,250,873 | 338,696,476 | 2.11% |
| 2024-12-25 | 79.34 | 79.34 | 78.07 | 78.23 | 72.58 | qfq | 3,284,306 | 257,631,462 | -1.27% |
| 2024-12-24 | 77.80 | 79.49 | 77.80 | 79.24 | 73.52 | qfq | 3,835,767 | 302,581,976 | 1.38% |
| 2024-12-23 | 77.77 | 78.84 | 77.59 | 78.16 | 72.52 | qfq | 4,774,962 | 373,852,420 | 0.27% |
| 2024-12-20 | 76.38 | 78.70 | 76.33 | 77.95 | 72.32 | qfq | 4,603,078 | 358,506,823 | 1.63% |
| 2024-12-19 | 76.50 | 77.26 | 76.21 | 76.70 | 71.16 | qfq | 2,990,120 | 228,841,911 | -0.39% |
| 2024-12-18 | 78.08 | 78.67 | 76.84 | 77.00 | 71.44 | qfq | 4,627,216 | 358,514,049 | -1.29% |
| 2024-12-17 | 78.24 | 79.61 | 77.70 | 78.01 | 72.38 | qfq | 6,390,528 | 502,343,521 | 0.01% |
| 2024-12-16 | 79.00 | 80.62 | 77.61 | 78.00 | 72.37 | qfq | 8,575,310 | 676,393,344 | -1.27% |
| 2024-12-13 | 79.00 | 80.50 | 77.89 | 79.00 | 73.30 | qfq | 12,241,197 | 971,657,271 | -1.14% |
| 2024-12-12 | 77.00 | 80.00 | 76.61 | 79.91 | 74.14 | qfq | 11,822,981 | 929,725,675 | 3.83% |
| 2024-12-11 | 74.20 | 77.65 | 74.00 | 76.96 | 71.40 | qfq | 11,582,118 | 887,217,894 | 3.72% |
| 2024-12-10 | 76.35 | 77.19 | 74.08 | 74.20 | 68.84 | qfq | 9,779,753 | 742,179,761 | 0.98% |
| 2024-12-09 | 73.94 | 74.37 | 72.85 | 73.48 | 68.17 | qfq | 3,549,525 | 261,039,235 | -0.49% |
| 2024-12-06 | 72.37 | 74.10 | 72.37 | 73.84 | 68.51 | qfq | 5,911,389 | 433,761,108 | 2.68% |
| 2024-12-05 | 71.81 | 72.29 | 71.50 | 71.91 | 66.72 | qfq | 2,252,544 | 162,043,435 | -0.51% |
| 2024-12-04 | 73.01 | 73.43 | 71.93 | 72.28 | 67.06 | qfq | 4,246,982 | 308,763,385 | -1.51% |
| 2024-12-03 | 73.04 | 73.81 | 72.61 | 73.39 | 68.09 | qfq | 3,491,073 | 255,809,972 | 0.48% |
| 2024-12-02 | 72.30 | 74.40 | 72.30 | 73.04 | 67.77 | qfq | 5,393,975 | 396,577,166 | 0.08% |
| 2024-11-29 | 70.68 | 73.30 | 70.56 | 72.98 | 67.71 | qfq | 7,032,808 | 508,721,195 | 3.84% |
| 2024-11-28 | 71.61 | 72.10 | 70.26 | 70.28 | 65.21 | qfq | 3,831,448 | 272,569,080 | -1.86% |
| 2024-11-27 | 70.03 | 72.10 | 69.93 | 71.61 | 66.44 | qfq | 4,375,054 | 311,182,343 | 1.70% |
| 2024-11-26 | 69.94 | 71.80 | 69.83 | 70.41 | 65.33 | qfq | 4,198,907 | 297,683,310 | 0.66% |
| 2024-11-25 | 69.84 | 70.75 | 69.15 | 69.95 | 64.90 | qfq | 4,042,922 | 282,515,265 | 0.17% |
| 2024-11-22 | 71.99 | 72.32 | 69.79 | 69.83 | 64.79 | qfq | 4,378,607 | 310,840,215 | -2.99% |
| 2024-11-21 | 72.52 | 72.78 | 71.41 | 71.98 | 66.78 | qfq | 3,404,273 | 245,059,842 | -0.72% |
| 2024-11-20 | 71.82 | 72.74 | 71.70 | 72.50 | 67.27 | qfq | 3,319,937 | 239,896,863 | 0.55% |
| 2024-11-19 | 71.89 | 72.38 | 70.80 | 72.10 | 66.89 | qfq | 4,525,234 | 324,087,854 | 0.33% |
| 2024-11-18 | 73.34 | 73.93 | 71.60 | 71.86 | 66.67 | qfq | 4,395,611 | 319,821,949 | -2.03% |
| 2024-11-15 | 73.00 | 75.28 | 72.14 | 73.35 | 68.05 | qfq | 5,889,121 | 434,758,390 | 0.48% |
| 2024-11-14 | 73.50 | 75.62 | 73.00 | 73.00 | 67.73 | qfq | 4,992,396 | 370,143,226 | -1.24% |
| 2024-11-13 | 73.61 | 74.67 | 73.30 | 73.92 | 68.58 | qfq | 3,868,853 | 285,849,752 | -0.27% |
| 2024-11-12 | 74.93 | 76.50 | 73.76 | 74.12 | 68.77 | qfq | 8,088,613 | 607,647,725 | -1.30% |
| 2024-11-11 | 72.51 | 75.36 | 71.58 | 75.10 | 69.68 | qfq | 9,733,625 | 714,566,572 | 2.12% |
| 2024-11-08 | 75.75 | 76.35 | 73.28 | 73.54 | 68.23 | qfq | 11,425,393 | 851,104,773 | -2.70% |
| 2024-11-07 | 69.30 | 76.01 | 69.05 | 75.58 | 70.12 | qfq | 17,763,638 | 1,302,967,570 | 8.61% |
| 2024-11-06 | 69.90 | 70.76 | 69.00 | 69.59 | 64.57 | qfq | 6,519,987 | 455,709,657 | 0.16% |
| 2024-11-05 | 67.58 | 69.54 | 67.02 | 69.48 | 64.46 | qfq | 7,357,860 | 506,392,666 | 2.48% |
| 2024-11-04 | 67.11 | 68.15 | 67.05 | 67.80 | 62.90 | qfq | 4,394,715 | 297,057,080 | 1.19% |
| 2024-11-01 | 66.97 | 67.95 | 66.66 | 67.00 | 62.16 | qfq | 4,454,586 | 299,701,031 | -0.19% |
| 2024-10-31 | 66.95 | 67.77 | 66.35 | 67.13 | 62.28 | qfq | 4,858,053 | 325,603,746 | 0.15% |
| 2024-10-30 | 68.49 | 68.90 | 66.26 | 67.03 | 62.19 | qfq | 7,950,299 | 535,443,066 | -2.16% |
| 2024-10-29 | 70.56 | 71.18 | 68.40 | 68.51 | 63.56 | qfq | 6,888,713 | 478,947,445 | -2.91% |
| 2024-10-28 | 69.57 | 70.75 | 68.81 | 70.56 | 65.47 | qfq | 6,009,410 | 420,710,028 | 1.77% |
| 2024-10-25 | 68.72 | 69.60 | 68.56 | 69.33 | 64.32 | qfq | 4,198,172 | 290,163,035 | 0.89% |
| 2024-10-24 | 69.51 | 69.98 | 68.43 | 68.72 | 63.76 | qfq | 4,253,828 | 293,406,218 | -1.83% |
| 2024-10-23 | 69.40 | 70.89 | 68.87 | 70.00 | 64.95 | qfq | 7,238,319 | 506,647,786 | 0.84% |
| 2024-10-22 | 68.10 | 69.85 | 68.10 | 69.42 | 64.41 | qfq | 6,361,190 | 440,346,349 | 1.03% |
| 2024-10-21 | 68.50 | 69.30 | 67.62 | 68.71 | 63.75 | qfq | 8,115,959 | 555,478,647 | 0.31% |
| 2024-10-18 | 66.95 | 70.00 | 66.13 | 68.50 | 63.55 | qfq | 9,029,700 | 612,896,425 | 2.21% |
| 2024-10-17 | 68.16 | 68.84 | 67.02 | 67.02 | 62.18 | qfq | 5,198,651 | 352,865,108 | -1.53% |
| 2024-10-16 | 68.50 | 69.57 | 67.70 | 68.06 | 63.15 | qfq | 6,818,575 | 466,038,893 | -1.36% |
| 2024-10-15 | 72.40 | 72.46 | 69.00 | 69.00 | 64.02 | qfq | 6,977,114 | 492,021,790 | -4.22% |
| 2024-10-14 | 70.51 | 72.05 | 69.84 | 72.04 | 66.84 | qfq | 8,155,871 | 581,396,786 | 1.97% |
| 2024-10-11 | 73.10 | 73.25 | 69.75 | 70.65 | 65.55 | qfq | 6,435,483 | 458,196,973 | -3.35% |
| 2024-10-10 | 70.64 | 74.49 | 70.64 | 73.10 | 67.82 | qfq | 10,864,041 | 792,555,823 | 2.94% |
| 2024-10-09 | 77.50 | 77.50 | 70.24 | 71.01 | 65.88 | qfq | 15,893,633 | 1,159,547,641 | -8.37% |
| 2024-10-08 | 86.18 | 86.18 | 74.79 | 77.50 | 71.90 | qfq | 27,892,612 | 2,246,375,627 | -1.08% |
| 2024-09-30 | 75.00 | 78.35 | 74.00 | 78.35 | 72.69 | qfq | 22,507,211 | 1,728,525,070 | 10.00% |
| 2024-09-27 | 68.50 | 71.25 | 67.94 | 71.23 | 66.09 | qfq | 15,322,251 | 1,067,899,557 | 8.70% |
| 2024-09-26 | 59.58 | 65.53 | 59.40 | 65.53 | 60.80 | qfq | 19,069,592 | 1,204,869,097 | 10.01% |
| 2024-09-25 | 60.20 | 61.50 | 59.48 | 59.57 | 55.27 | qfq | 9,108,656 | 552,199,202 | 0.18% |
| 2024-09-24 | 57.81 | 59.46 | 56.94 | 59.46 | 55.17 | qfq | 8,554,197 | 500,356,032 | 4.48% |
| 2024-09-23 | 57.45 | 58.54 | 56.89 | 56.91 | 52.80 | qfq | 4,381,527 | 252,249,655 | -1.08% |
| 2024-09-20 | 56.51 | 57.73 | 55.85 | 57.53 | 53.38 | qfq | 7,329,708 | 417,923,333 | 1.99% |
| 2024-09-19 | 54.46 | 56.85 | 54.13 | 56.41 | 52.34 | qfq | 9,427,014 | 527,746,294 | 3.58% |
| 2024-09-18 | 53.80 | 54.54 | 53.20 | 54.46 | 50.53 | qfq | 5,123,619 | 275,924,273 | 0.93% |
| 2024-09-13 | 55.40 | 55.70 | 53.94 | 53.96 | 50.06 | qfq | 5,746,670 | 313,861,000 | -2.74% |
| 2024-09-12 | 56.62 | 56.98 | 55.40 | 55.48 | 51.47 | qfq | 3,524,627 | 197,758,199 | -2.01% |
| 2024-09-11 | 55.80 | 56.82 | 55.53 | 56.62 | 52.53 | qfq | 3,362,379 | 189,626,733 | 0.98% |
| 2024-09-10 | 55.98 | 56.69 | 55.53 | 56.07 | 52.02 | qfq | 4,230,423 | 236,856,605 | 0.18% |
| 2024-09-09 | 56.27 | 56.70 | 55.80 | 55.97 | 51.93 | qfq | 3,582,259 | 201,117,462 | -1.57% |
| 2024-09-06 | 57.56 | 57.58 | 56.85 | 56.86 | 52.75 | qfq | 3,038,899 | 173,289,451 | -1.22% |
| 2024-09-05 | 57.01 | 57.63 | 57.01 | 57.56 | 53.40 | qfq | 2,813,507 | 161,612,386 | 0.70% |
| 2024-09-04 | 57.44 | 58.18 | 57.10 | 57.16 | 53.03 | qfq | 3,200,400 | 183,529,876 | -1.16% |
| 2024-09-03 | 57.08 | 58.35 | 56.89 | 57.83 | 53.65 | qfq | 4,342,309 | 250,953,234 | 1.37% |
| 2024-09-02 | 58.85 | 58.85 | 56.93 | 57.05 | 52.93 | qfq | 6,098,636 | 352,801,602 | -4.04% |
| 2024-08-30 | 57.60 | 59.66 | 56.61 | 59.45 | 55.16 | qfq | 9,936,318 | 580,993,635 | 2.68% |
| 2024-08-29 | 57.18 | 58.05 | 56.88 | 57.90 | 53.72 | qfq | 4,581,541 | 264,012,354 | 0.91% |
| 2024-08-28 | 57.44 | 57.53 | 56.52 | 57.38 | 53.24 | qfq | 3,896,598 | 222,022,695 | -0.28% |
| 2024-08-27 | 57.30 | 57.72 | 56.36 | 57.54 | 53.39 | qfq | 5,827,209 | 332,179,440 | -0.45% |
| 2024-08-26 | 58.25 | 59.02 | 57.55 | 57.80 | 53.63 | qfq | 4,508,063 | 261,708,747 | -0.43% |
| 2024-08-23 | 57.91 | 58.30 | 57.40 | 58.05 | 53.86 | qfq | 5,148,991 | 298,400,715 | 0.24% |
| 2024-08-22 | 59.28 | 59.45 | 57.16 | 57.91 | 53.73 | qfq | 9,402,287 | 544,312,890 | -2.16% |
| 2024-08-21 | 60.60 | 60.78 | 59.03 | 59.19 | 54.92 | qfq | 7,829,776 | 467,950,946 | -2.49% |
| 2024-08-20 | 63.60 | 63.80 | 60.51 | 60.70 | 56.32 | qfq | 11,304,155 | 695,797,981 | -4.93% |
| 2024-08-19 | 64.10 | 64.52 | 63.56 | 63.85 | 59.24 | qfq | 4,862,480 | 310,561,999 | -0.67% |
| 2024-08-16 | 64.86 | 65.00 | 64.00 | 64.28 | 59.64 | qfq | 4,281,038 | 275,482,616 | -0.82% |
| 2024-08-15 | 64.58 | 65.25 | 63.84 | 64.81 | 60.13 | qfq | 3,979,262 | 257,982,631 | 0.22% |
| 2024-08-14 | 65.30 | 65.54 | 64.66 | 64.67 | 60.00 | qfq | 3,105,441 | 201,471,826 | -1.04% |
| 2024-08-13 | 66.71 | 67.02 | 65.01 | 65.35 | 60.63 | qfq | 5,087,116 | 334,299,806 | -2.04% |
| 2024-08-12 | 67.31 | 67.65 | 66.66 | 66.71 | 61.89 | qfq | 3,336,283 | 223,605,547 | -1.48% |
| 2024-08-09 | 68.90 | 69.48 | 67.70 | 67.71 | 62.82 | qfq | 3,597,090 | 245,435,441 | -0.85% |
| 2024-08-08 | 66.95 | 69.79 | 66.64 | 68.29 | 63.36 | qfq | 8,748,213 | 598,749,273 | 1.85% |
| 2024-08-07 | 67.24 | 67.76 | 66.83 | 67.05 | 62.21 | qfq | 2,710,252 | 182,409,749 | -0.37% |
| 2024-08-06 | 66.99 | 67.44 | 66.51 | 67.30 | 62.44 | qfq | 3,676,341 | 245,997,292 | 1.20% |
| 2024-08-05 | 66.66 | 68.10 | 66.33 | 66.50 | 61.70 | qfq | 6,034,316 | 404,724,566 | -0.25% |
| 2024-08-02 | 66.98 | 67.60 | 66.61 | 66.67 | 61.86 | qfq | 3,207,234 | 214,953,336 | -0.79% |
| 2024-08-01 | 68.67 | 68.67 | 67.20 | 67.20 | 62.35 | qfq | 4,776,596 | 323,554,427 | -2.17% |
| 2024-07-31 | 66.00 | 68.96 | 65.80 | 68.69 | 63.73 | qfq | 8,041,648 | 546,510,069 | 3.25% |
| 2024-07-30 | 65.66 | 66.55 | 64.66 | 66.53 | 61.73 | qfq | 5,220,926 | 342,886,824 | 0.60% |
| 2024-07-29 | 64.88 | 67.38 | 63.50 | 66.13 | 61.36 | qfq | 9,027,082 | 589,059,985 | 1.85% |
| 2024-07-26 | 64.73 | 65.86 | 64.38 | 64.93 | 60.24 | qfq | 4,808,011 | 312,627,589 | 0.32% |
| 2024-07-25 | 65.28 | 66.13 | 64.51 | 64.72 | 60.05 | qfq | 5,701,187 | 371,330,714 | -1.46% |
| 2024-07-24 | 67.00 | 67.67 | 65.41 | 65.68 | 60.94 | qfq | 6,182,856 | 409,299,195 | -2.97% |
| 2024-07-23 | 69.60 | 69.60 | 67.67 | 67.69 | 62.80 | qfq | 5,390,291 | 367,216,851 | -2.88% |
| 2024-07-22 | 70.16 | 70.66 | 68.98 | 69.70 | 64.67 | qfq | 5,052,245 | 352,822,101 | -1.08% |
| 2024-07-19 | 69.61 | 70.49 | 69.10 | 70.46 | 65.37 | qfq | 5,419,418 | 379,391,932 | 1.24% |
| 2024-07-18 | 69.18 | 69.87 | 68.65 | 69.60 | 64.58 | qfq | 5,699,455 | 395,244,282 | 0.55% |
| 2024-07-17 | 67.88 | 69.50 | 67.38 | 69.22 | 64.22 | qfq | 6,440,018 | 442,782,654 | 1.97% |
| 2024-07-16 | 67.79 | 68.02 | 67.00 | 67.88 | 62.98 | qfq | 4,332,277 | 292,901,448 | -2.72% |
| 2024-07-15 | 69.88 | 70.54 | 69.14 | 69.78 | 62.89 | qfq | 5,058,780 | 352,698,855 | -0.87% |
| 2024-07-12 | 69.75 | 70.87 | 68.80 | 70.39 | 63.44 | qfq | 10,717,345 | 748,728,326 | 1.54% |
| 2024-07-11 | 67.50 | 69.66 | 67.07 | 69.32 | 62.47 | qfq | 8,771,392 | 601,720,803 | 3.99% |
| 2024-07-10 | 66.36 | 67.95 | 66.08 | 66.66 | 60.07 | qfq | 5,970,031 | 400,386,166 | 0.15% |
| 2024-07-09 | 66.38 | 66.70 | 65.28 | 66.56 | 59.98 | qfq | 6,659,619 | 439,815,671 | 0.67% |
| 2024-07-08 | 67.90 | 67.95 | 66.00 | 66.12 | 59.59 | qfq | 6,395,296 | 426,218,013 | -2.75% |
| 2024-07-05 | 68.69 | 68.90 | 67.70 | 67.99 | 61.27 | qfq | 4,864,614 | 331,380,924 | -1.02% |
| 2024-07-04 | 69.83 | 70.29 | 68.05 | 68.69 | 61.90 | qfq | 7,003,329 | 482,384,751 | -1.98% |
| 2024-07-03 | 70.62 | 70.90 | 69.81 | 70.08 | 63.16 | qfq | 4,659,650 | 326,761,384 | -1.23% |
| 2024-07-02 | 70.37 | 71.96 | 69.61 | 70.95 | 63.94 | qfq | 6,873,213 | 488,604,360 | 0.40% |
| 2024-07-01 | 72.80 | 72.96 | 69.61 | 70.67 | 63.69 | qfq | 8,017,060 | 565,780,584 | -2.89% |
| 2024-06-28 | 72.57 | 73.25 | 71.91 | 72.77 | 65.58 | qfq | 5,560,375 | 404,070,298 | 0.26% |
| 2024-06-27 | 73.68 | 73.68 | 72.51 | 72.58 | 65.41 | qfq | 3,095,171 | 225,394,223 | -1.57% |
| 2024-06-26 | 73.20 | 73.88 | 73.01 | 73.74 | 66.46 | qfq | 3,163,199 | 232,228,953 | 0.12% |
| 2024-06-25 | 73.40 | 74.20 | 73.17 | 73.65 | 66.37 | qfq | 4,157,676 | 306,626,898 | 0.07% |
| 2024-06-24 | 72.41 | 74.18 | 71.22 | 73.60 | 66.33 | qfq | 6,248,603 | 456,088,208 | 0.53% |
| 2024-06-21 | 74.78 | 74.78 | 72.02 | 73.21 | 65.98 | qfq | 9,053,066 | 660,388,994 | -2.26% |
| 2024-06-20 | 76.22 | 76.48 | 74.70 | 74.90 | 67.50 | qfq | 6,504,225 | 488,780,218 | -1.73% |
| 2024-06-19 | 76.31 | 77.29 | 75.88 | 76.22 | 68.69 | qfq | 4,340,613 | 332,030,822 | -0.31% |
| 2024-06-18 | 78.00 | 78.67 | 76.00 | 76.46 | 68.91 | qfq | 9,001,436 | 691,263,887 | -2.24% |
| 2024-06-17 | 76.35 | 78.51 | 76.35 | 78.21 | 70.48 | qfq | 7,804,975 | 606,172,158 | 0.94% |
| 2024-06-14 | 77.86 | 78.02 | 75.85 | 77.48 | 69.83 | qfq | 7,957,334 | 610,593,257 | -0.70% |
| 2024-06-13 | 79.09 | 79.09 | 77.51 | 78.03 | 70.32 | qfq | 4,872,705 | 380,021,533 | -1.48% |
| 2024-06-12 | 78.39 | 79.50 | 78.30 | 79.20 | 71.38 | qfq | 4,023,070 | 318,330,168 | 0.78% |
| 2024-06-11 | 79.47 | 79.47 | 78.16 | 78.59 | 70.83 | qfq | 4,246,340 | 333,421,662 | -1.14% |
| 2024-06-07 | 79.73 | 80.27 | 78.21 | 79.50 | 71.65 | qfq | 5,726,485 | 453,659,565 | -0.48% |
| 2024-06-06 | 79.27 | 80.26 | 78.95 | 79.88 | 71.99 | qfq | 5,922,420 | 471,923,240 | 0.62% |
| 2024-06-05 | 79.55 | 80.30 | 79.28 | 79.39 | 71.55 | qfq | 4,055,730 | 323,022,054 | -0.64% |
| 2024-06-04 | 78.68 | 80.17 | 78.25 | 79.90 | 72.01 | qfq | 7,289,142 | 579,614,667 | 1.50% |
| 2024-06-03 | 77.50 | 79.05 | 76.59 | 78.72 | 70.94 | qfq | 7,665,998 | 599,589,707 | 1.40% |
| 2024-05-31 | 77.45 | 78.10 | 77.12 | 77.63 | 69.96 | qfq | 8,001,069 | 620,305,789 | 0.35% |
| 2024-05-30 | 80.49 | 80.49 | 77.15 | 77.36 | 69.72 | qfq | 13,209,809 | 1,028,327,792 | -4.03% |
| 2024-05-29 | 81.55 | 82.05 | 80.28 | 80.61 | 72.65 | qfq | 5,850,525 | 471,940,116 | -1.20% |
| 2024-05-28 | 83.57 | 83.65 | 81.30 | 81.59 | 73.53 | qfq | 6,624,719 | 542,559,094 | -2.18% |
| 2024-05-27 | 83.66 | 83.76 | 82.41 | 83.41 | 75.17 | qfq | 4,565,062 | 379,235,805 | 0.34% |
| 2024-05-24 | 84.54 | 84.80 | 83.00 | 83.13 | 74.92 | qfq | 3,846,603 | 321,288,139 | -1.84% |
| 2024-05-23 | 85.60 | 86.35 | 84.37 | 84.69 | 76.32 | qfq | 3,063,683 | 260,062,106 | -1.48% |
| 2024-05-22 | 86.45 | 86.65 | 85.68 | 85.96 | 77.47 | qfq | 2,940,198 | 252,669,571 | -0.52% |
| 2024-05-21 | 86.15 | 86.70 | 85.60 | 86.41 | 77.87 | qfq | 2,830,700 | 243,814,326 | -0.05% |
| 2024-05-20 | 86.61 | 87.63 | 85.80 | 86.45 | 77.91 | qfq | 4,892,879 | 423,927,489 | 0.48% |
| 2024-05-17 | 85.50 | 86.72 | 85.26 | 86.04 | 77.54 | qfq | 3,178,352 | 272,864,742 | 0.08% |
| 2024-05-16 | 86.17 | 86.58 | 84.76 | 85.97 | 77.48 | qfq | 4,248,442 | 364,653,302 | -0.23% |
| 2024-05-15 | 85.39 | 86.96 | 85.15 | 86.17 | 77.66 | qfq | 3,527,112 | 304,263,974 | 0.64% |
| 2024-05-14 | 85.22 | 86.29 | 85.15 | 85.62 | 77.16 | qfq | 3,713,443 | 317,806,680 | 0.43% |
| 2024-05-13 | 85.92 | 85.92 | 84.60 | 85.25 | 76.83 | qfq | 7,302,627 | 622,042,442 | -1.45% |
| 2024-05-10 | 87.19 | 88.02 | 86.15 | 86.50 | 77.95 | qfq | 3,933,438 | 341,431,826 | -0.36% |
| 2024-05-09 | 86.74 | 87.40 | 86.33 | 86.81 | 78.23 | qfq | 4,310,369 | 374,084,930 | 0.01% |
| 2024-05-08 | 86.66 | 87.71 | 86.40 | 86.80 | 78.22 | qfq | 4,848,724 | 421,757,772 | 0.10% |
| 2024-05-07 | 87.10 | 87.61 | 86.42 | 86.71 | 78.14 | qfq | 6,211,345 | 539,770,203 | -0.47% |
| 2024-05-06 | 82.76 | 87.24 | 82.76 | 87.12 | 78.51 | qfq | 15,334,493 | 1,314,833,478 | 6.30% |
| 2024-04-30 | 81.00 | 82.88 | 80.52 | 81.96 | 73.86 | qfq | 11,309,881 | 925,887,063 | 3.34% |
| 2024-04-29 | 78.77 | 80.00 | 78.73 | 79.31 | 71.47 | qfq | 7,918,631 | 628,989,790 | 0.39% |
| 2024-04-26 | 78.52 | 80.20 | 78.30 | 79.00 | 71.20 | qfq | 6,696,110 | 532,577,560 | 0.48% |
| 2024-04-25 | 78.66 | 79.08 | 77.80 | 78.62 | 70.85 | qfq | 3,109,526 | 244,193,464 | -0.25% |
| 2024-04-24 | 79.00 | 79.05 | 77.80 | 78.82 | 71.03 | qfq | 3,459,855 | 271,577,281 | -0.05% |
| 2024-04-23 | 78.87 | 79.65 | 78.35 | 78.86 | 71.07 | qfq | 4,867,887 | 384,352,898 | -0.01% |
| 2024-04-22 | 76.61 | 79.80 | 76.60 | 78.87 | 71.08 | qfq | 7,444,365 | 585,819,250 | 2.67% |
| 2024-04-19 | 78.00 | 78.25 | 76.60 | 76.82 | 69.23 | qfq | 4,187,412 | 322,899,268 | -1.93% |
| 2024-04-18 | 77.90 | 79.21 | 77.43 | 78.33 | 70.59 | qfq | 4,788,146 | 375,788,002 | 0.42% |
| 2024-04-17 | 76.90 | 78.57 | 76.12 | 78.00 | 70.29 | qfq | 5,995,039 | 466,699,592 | 1.27% |
| 2024-04-16 | 76.60 | 77.62 | 75.95 | 77.02 | 69.41 | qfq | 5,665,925 | 435,337,302 | -0.13% |
| 2024-04-15 | 74.25 | 77.28 | 74.07 | 77.12 | 69.50 | qfq | 8,245,822 | 628,966,859 | 3.68% |
| 2024-04-12 | 75.90 | 76.56 | 74.26 | 74.38 | 67.03 | qfq | 5,318,406 | 400,372,503 | -2.29% |
| 2024-04-11 | 76.29 | 76.46 | 74.71 | 76.12 | 68.60 | qfq | 6,654,838 | 503,575,958 | -0.76% |
| 2024-04-10 | 78.28 | 78.29 | 76.30 | 76.70 | 69.12 | qfq | 5,607,167 | 432,096,617 | -2.23% |
| 2024-04-09 | 78.07 | 78.50 | 77.22 | 78.45 | 70.70 | qfq | 4,949,254 | 385,486,593 | 0.64% |
| 2024-04-08 | 80.80 | 80.80 | 77.45 | 77.95 | 70.25 | qfq | 10,052,863 | 788,188,817 | -3.53% |
| 2024-04-03 | 81.10 | 81.79 | 80.30 | 80.80 | 72.82 | qfq | 3,771,481 | 304,966,431 | -0.26% |
| 2024-04-02 | 82.55 | 82.80 | 80.75 | 81.01 | 73.01 | qfq | 7,333,070 | 597,391,388 | -2.36% |
| 2024-04-01 | 83.37 | 84.49 | 82.01 | 82.97 | 74.77 | qfq | 6,791,928 | 564,670,710 | -0.48% |
| 2024-03-29 | 84.44 | 84.44 | 82.50 | 83.37 | 75.13 | qfq | 4,375,183 | 364,423,322 | -0.92% |
| 2024-03-28 | 83.76 | 85.30 | 83.00 | 84.14 | 75.83 | qfq | 3,192,694 | 269,307,426 | 0.45% |
| 2024-03-27 | 84.00 | 85.16 | 83.12 | 83.76 | 75.49 | qfq | 4,882,627 | 411,150,870 | -1.55% |
| 2024-03-26 | 82.92 | 85.08 | 82.59 | 85.08 | 76.67 | qfq | 5,259,120 | 442,158,227 | 2.77% |
| 2024-03-25 | 84.00 | 84.00 | 82.28 | 82.79 | 74.61 | qfq | 5,162,995 | 427,890,344 | -1.50% |
| 2024-03-22 | 85.77 | 85.77 | 83.50 | 84.05 | 75.75 | qfq | 3,002,948 | 252,796,896 | -2.03% |
| 2024-03-21 | 85.28 | 86.00 | 85.10 | 85.79 | 77.31 | qfq | 2,600,284 | 222,290,628 | 0.56% |
| 2024-03-20 | 84.55 | 85.80 | 83.88 | 85.31 | 76.88 | qfq | 3,405,726 | 289,832,828 | 0.89% |
| 2024-03-19 | 84.08 | 85.66 | 83.16 | 84.56 | 76.21 | qfq | 4,179,415 | 353,678,516 | 0.56% |
| 2024-03-18 | 83.80 | 84.70 | 82.77 | 84.09 | 75.78 | qfq | 3,668,506 | 307,393,597 | 0.36% |
| 2024-03-15 | 84.00 | 84.99 | 83.10 | 83.79 | 75.51 | qfq | 2,985,146 | 250,292,339 | -0.56% |
| 2024-03-14 | 85.09 | 86.15 | 84.04 | 84.26 | 75.94 | qfq | 3,603,586 | 305,577,229 | -1.20% |
| 2024-03-13 | 83.91 | 85.85 | 83.41 | 85.28 | 76.86 | qfq | 7,691,137 | 655,562,064 | 1.64% |
| 2024-03-12 | 81.09 | 84.50 | 80.99 | 83.90 | 75.61 | qfq | 10,746,147 | 897,976,398 | 3.70% |
| 2024-03-11 | 78.39 | 81.05 | 78.38 | 80.91 | 72.92 | qfq | 6,190,164 | 495,804,663 | 3.19% |
| 2024-03-08 | 79.94 | 80.08 | 77.88 | 78.41 | 70.66 | qfq | 4,785,044 | 376,271,109 | -1.94% |
| 2024-03-07 | 80.49 | 80.88 | 79.55 | 79.96 | 72.06 | qfq | 2,938,204 | 235,433,307 | -0.65% |
| 2024-03-06 | 81.27 | 81.66 | 79.91 | 80.48 | 72.53 | qfq | 3,223,661 | 259,526,475 | -0.97% |
| 2024-03-05 | 79.70 | 81.76 | 79.21 | 81.27 | 73.24 | qfq | 6,322,905 | 511,343,219 | 1.94% |
| 2024-03-04 | 80.64 | 80.86 | 79.51 | 79.72 | 71.84 | qfq | 3,317,316 | 265,367,758 | -0.85% |
| 2024-03-01 | 80.00 | 81.07 | 79.48 | 80.40 | 72.46 | qfq | 4,788,381 | 384,797,791 | 0.20% |
| 2024-02-29 | 78.99 | 80.27 | 78.75 | 80.24 | 72.31 | qfq | 4,856,362 | 386,904,681 | 0.70% |
| 2024-02-28 | 81.08 | 81.30 | 78.88 | 79.68 | 71.81 | qfq | 8,852,355 | 704,310,624 | -2.57% |
| 2024-02-27 | 81.00 | 81.89 | 79.91 | 81.78 | 73.70 | qfq | 4,913,640 | 396,941,491 | 0.43% |
| 2024-02-26 | 82.98 | 83.50 | 81.20 | 81.43 | 73.39 | qfq | 3,968,132 | 326,923,590 | -1.89% |
| 2024-02-23 | 81.50 | 84.88 | 80.81 | 83.00 | 74.80 | qfq | 6,946,702 | 576,796,671 | 1.59% |
| 2024-02-22 | 78.66 | 82.00 | 78.38 | 81.70 | 73.63 | qfq | 7,243,945 | 581,587,571 | 3.00% |
| 2024-02-21 | 76.00 | 80.48 | 75.40 | 79.32 | 71.48 | qfq | 8,444,264 | 664,161,660 | 4.18% |
| 2024-02-20 | 76.59 | 77.17 | 75.66 | 76.14 | 68.62 | qfq | 5,026,874 | 383,444,215 | -0.60% |
| 2024-02-19 | 78.56 | 78.89 | 76.20 | 76.60 | 69.03 | qfq | 5,864,131 | 452,479,493 | -1.95% |
| 2024-02-08 | 77.00 | 78.60 | 75.22 | 78.12 | 70.40 | qfq | 7,184,682 | 551,611,168 | 1.75% |
| 2024-02-07 | 76.49 | 76.89 | 75.00 | 76.78 | 69.19 | qfq | 7,068,760 | 539,487,527 | 0.38% |
| 2024-02-06 | 73.10 | 76.68 | 72.57 | 76.49 | 68.93 | qfq | 9,561,884 | 721,899,948 | 4.49% |
| 2024-02-05 | 71.11 | 74.10 | 70.01 | 73.20 | 65.97 | qfq | 6,433,662 | 465,238,338 | 1.57% |
| 2024-02-02 | 70.77 | 72.70 | 69.80 | 72.07 | 64.95 | qfq | 7,473,793 | 537,104,141 | 2.21% |
| 2024-02-01 | 69.63 | 71.65 | 68.75 | 70.51 | 63.54 | qfq | 4,670,941 | 329,611,304 | 1.22% |
| 2024-01-31 | 71.60 | 72.13 | 69.66 | 69.66 | 62.78 | qfq | 5,131,478 | 361,661,843 | -3.26% |
| 2024-01-30 | 73.63 | 73.63 | 72.01 | 72.01 | 64.90 | qfq | 5,117,314 | 372,685,108 | -2.81% |
| 2024-01-29 | 72.21 | 75.20 | 71.90 | 74.09 | 66.77 | qfq | 7,888,666 | 585,304,367 | 2.60% |
| 2024-01-26 | 72.41 | 73.05 | 71.35 | 72.21 | 65.08 | qfq | 4,055,107 | 292,385,823 | -0.69% |
| 2024-01-25 | 69.00 | 72.80 | 68.85 | 72.71 | 65.53 | qfq | 7,149,740 | 510,714,559 | 5.09% |
| 2024-01-24 | 69.26 | 69.50 | 67.56 | 69.19 | 62.35 | qfq | 3,851,721 | 264,548,377 | 0.17% |
| 2024-01-23 | 68.93 | 69.66 | 67.60 | 69.07 | 62.25 | qfq | 4,949,758 | 339,864,371 | -0.35% |
| 2024-01-22 | 71.19 | 71.19 | 68.68 | 69.31 | 62.46 | qfq | 4,285,192 | 299,483,207 | -2.31% |
| 2024-01-19 | 70.63 | 71.68 | 70.17 | 70.95 | 63.94 | qfq | 3,291,734 | 234,032,300 | -0.35% |
| 2024-01-18 | 69.12 | 71.40 | 68.80 | 71.20 | 64.17 | qfq | 4,403,461 | 307,183,864 | 2.06% |
| 2024-01-17 | 71.71 | 71.99 | 69.76 | 69.76 | 62.87 | qfq | 3,237,574 | 228,571,286 | -3.15% |
| 2024-01-16 | 71.05 | 72.44 | 70.68 | 72.03 | 64.91 | qfq | 3,850,799 | 275,382,503 | 1.19% |
| 2024-01-15 | 71.50 | 72.16 | 70.87 | 71.18 | 64.15 | qfq | 2,481,093 | 177,445,223 | -1.37% |
| 2024-01-12 | 72.35 | 72.86 | 71.46 | 72.17 | 65.04 | qfq | 3,088,429 | 223,318,213 | -0.25% |
| 2024-01-11 | 69.71 | 72.55 | 69.40 | 72.35 | 65.20 | qfq | 5,871,804 | 419,980,385 | 3.80% |
| 2024-01-10 | 68.70 | 70.80 | 68.02 | 69.70 | 62.81 | qfq | 3,804,599 | 265,244,216 | 1.15% |
| 2024-01-09 | 68.81 | 69.55 | 67.94 | 68.91 | 62.10 | qfq | 3,581,523 | 245,778,277 | 0.41% |
| 2024-01-08 | 70.07 | 70.09 | 68.31 | 68.63 | 61.85 | qfq | 3,462,824 | 238,303,444 | -1.96% |
| 2024-01-05 | 70.14 | 71.02 | 69.50 | 70.00 | 63.08 | qfq | 3,131,056 | 219,724,155 | -0.85% |
| 2024-01-04 | 71.87 | 71.88 | 70.15 | 70.60 | 63.63 | qfq | 3,644,600 | 257,578,024 | -1.78% |
| 2024-01-03 | 71.95 | 72.54 | 71.55 | 71.88 | 64.78 | qfq | 3,198,078 | 229,947,703 | -0.10% |
| 2024-01-02 | 74.70 | 74.70 | 71.79 | 71.95 | 64.84 | qfq | 5,589,846 | 406,474,132 | -3.75% |
| 2023-12-29 | 75.32 | 75.96 | 74.26 | 74.75 | 67.37 | qfq | 4,454,692 | 333,922,823 | -0.77% |
| 2023-12-28 | 72.00 | 75.70 | 71.81 | 75.33 | 67.89 | qfq | 6,896,023 | 512,748,131 | 4.34% |
| 2023-12-27 | 72.40 | 72.59 | 71.60 | 72.20 | 65.07 | qfq | 3,234,738 | 233,167,091 | -0.23% |
| 2023-12-26 | 72.50 | 72.50 | 71.33 | 72.37 | 65.22 | qfq | 2,725,576 | 196,044,694 | -0.52% |
| 2023-12-25 | 71.51 | 73.09 | 71.23 | 72.75 | 65.56 | qfq | 4,496,627 | 325,771,288 | 2.36% |
| 2023-12-22 | 70.90 | 71.98 | 70.58 | 71.07 | 64.05 | qfq | 4,406,203 | 313,850,723 | 0.00% |
| 2023-12-21 | 68.20 | 71.53 | 68.01 | 71.07 | 64.05 | qfq | 6,365,667 | 446,093,208 | 3.98% |
| 2023-12-20 | 69.11 | 69.11 | 68.20 | 68.35 | 61.60 | qfq | 2,892,800 | 198,334,409 | -1.09% |
| 2023-12-19 | 69.24 | 69.60 | 68.50 | 69.10 | 62.27 | qfq | 2,843,517 | 195,753,256 | -0.20% |
| 2023-12-18 | 69.29 | 69.79 | 68.88 | 69.24 | 62.40 | qfq | 2,064,310 | 143,195,812 | -0.82% |
| 2023-12-15 | 69.76 | 70.89 | 69.67 | 69.81 | 62.91 | qfq | 3,344,393 | 234,433,289 | 0.23% |
| 2023-12-14 | 70.99 | 71.28 | 69.28 | 69.65 | 62.77 | qfq | 4,154,191 | 290,715,773 | -1.21% |
| 2023-12-13 | 72.48 | 72.66 | 70.48 | 70.50 | 63.54 | qfq | 4,842,572 | 345,494,494 | -3.23% |
| 2023-12-12 | 71.48 | 73.00 | 70.91 | 72.85 | 65.65 | qfq | 3,995,171 | 288,546,014 | 1.92% |
| 2023-12-11 | 71.28 | 71.82 | 69.48 | 71.48 | 64.42 | qfq | 4,836,574 | 342,454,965 | -0.24% |
| 2023-12-08 | 71.57 | 72.58 | 71.31 | 71.65 | 64.57 | qfq | 3,951,046 | 284,532,281 | 0.07% |
| 2023-12-07 | 71.69 | 71.76 | 70.11 | 71.60 | 64.53 | qfq | 5,081,716 | 359,881,996 | -0.28% |
| 2023-12-06 | 71.15 | 72.51 | 70.90 | 71.80 | 64.71 | qfq | 3,861,735 | 277,570,615 | 0.93% |
| 2023-12-05 | 71.80 | 72.67 | 71.08 | 71.14 | 64.11 | qfq | 3,826,787 | 275,556,502 | -1.54% |
| 2023-12-04 | 73.88 | 73.90 | 72.20 | 72.25 | 65.11 | qfq | 5,156,514 | 374,852,714 | -2.48% |
| 2023-12-01 | 74.45 | 74.46 | 73.05 | 74.09 | 66.77 | qfq | 3,969,845 | 292,469,834 | -0.63% |
| 2023-11-30 | 74.18 | 74.91 | 73.76 | 74.56 | 67.19 | qfq | 3,430,281 | 255,275,737 | -0.03% |
| 2023-11-29 | 75.01 | 75.10 | 73.77 | 74.58 | 67.21 | qfq | 4,256,856 | 317,338,300 | -0.92% |
| 2023-11-28 | 75.56 | 75.80 | 75.01 | 75.27 | 67.83 | qfq | 2,814,805 | 211,916,908 | -0.38% |
| 2023-11-27 | 76.20 | 76.39 | 75.11 | 75.56 | 68.10 | qfq | 3,301,200 | 249,137,642 | -1.23% |
| 2023-11-24 | 76.88 | 77.35 | 76.36 | 76.50 | 68.94 | qfq | 2,944,505 | 226,110,578 | -0.51% |
| 2023-11-23 | 77.56 | 77.68 | 76.15 | 76.89 | 69.29 | qfq | 4,350,446 | 333,413,267 | -0.86% |
| 2023-11-22 | 77.96 | 78.18 | 77.37 | 77.56 | 69.90 | qfq | 2,699,716 | 209,799,718 | -0.79% |
| 2023-11-21 | 77.94 | 78.89 | 77.94 | 78.18 | 70.46 | qfq | 4,693,389 | 368,300,825 | 0.22% |
| 2023-11-20 | 78.41 | 78.76 | 77.70 | 78.01 | 70.30 | qfq | 4,271,752 | 333,421,363 | -0.57% |
| 2023-11-17 | 78.67 | 78.89 | 78.22 | 78.46 | 70.71 | qfq | 2,575,100 | 202,078,841 | -0.53% |
| 2023-11-16 | 79.77 | 79.82 | 78.66 | 78.88 | 71.09 | qfq | 3,249,415 | 256,731,439 | -1.21% |
| 2023-11-15 | 79.29 | 80.34 | 79.29 | 79.85 | 71.96 | qfq | 4,589,935 | 366,461,080 | 1.11% |
| 2023-11-14 | 80.00 | 80.43 | 78.58 | 78.97 | 71.17 | qfq | 5,103,948 | 404,741,691 | -1.24% |
| 2023-11-13 | 80.74 | 81.46 | 79.73 | 79.96 | 72.06 | qfq | 2,664,981 | 213,727,745 | -0.98% |
| 2023-11-10 | 80.50 | 81.28 | 79.31 | 80.75 | 72.77 | qfq | 5,006,810 | 401,499,653 | -0.20% |
| 2023-11-09 | 79.75 | 81.02 | 79.50 | 80.91 | 72.92 | qfq | 4,477,752 | 360,483,015 | 1.43% |
| 2023-11-08 | 79.89 | 80.36 | 79.31 | 79.77 | 71.89 | qfq | 3,253,184 | 259,636,135 | -0.15% |
| 2023-11-07 | 80.60 | 80.60 | 79.80 | 79.89 | 72.00 | qfq | 2,781,730 | 222,453,725 | -0.94% |
| 2023-11-06 | 80.55 | 80.66 | 79.55 | 80.65 | 72.68 | qfq | 5,504,903 | 440,643,823 | 0.80% |
| 2023-11-03 | 80.72 | 80.98 | 79.53 | 80.01 | 72.11 | qfq | 5,457,862 | 437,701,773 | -1.00% |
| 2023-11-02 | 82.30 | 82.48 | 80.60 | 80.82 | 72.84 | qfq | 4,247,776 | 344,859,685 | -2.25% |
| 2023-11-01 | 84.50 | 84.78 | 82.58 | 82.68 | 74.51 | qfq | 3,386,400 | 281,750,147 | -1.06% |
| 2023-10-31 | 83.80 | 84.00 | 82.10 | 83.57 | 75.31 | qfq | 4,107,601 | 341,468,757 | -0.27% |
| 2023-10-30 | 83.80 | 85.98 | 83.62 | 83.80 | 75.52 | qfq | 8,488,171 | 718,599,128 | -0.71% |
| 2023-10-27 | 81.50 | 84.75 | 81.21 | 84.40 | 76.06 | qfq | 6,204,675 | 519,659,360 | 3.05% |
| 2023-10-26 | 79.43 | 81.99 | 79.40 | 81.90 | 73.81 | qfq | 4,217,582 | 342,318,047 | 2.08% |
| 2023-10-25 | 78.70 | 80.70 | 78.70 | 80.23 | 72.30 | qfq | 6,263,561 | 501,008,258 | 2.20% |
| 2023-10-24 | 79.18 | 79.47 | 77.21 | 78.50 | 70.74 | qfq | 10,440,663 | 819,344,401 | -2.83% |
| 2023-10-23 | 75.60 | 81.50 | 75.00 | 80.79 | 72.81 | qfq | 15,375,922 | 1,205,956,952 | -0.37% |
| 2023-10-20 | 80.91 | 81.87 | 80.76 | 81.09 | 73.08 | qfq | 2,600,884 | 211,206,372 | 0.01% |
| 2023-10-19 | 81.86 | 82.10 | 80.64 | 81.08 | 73.07 | qfq | 3,201,821 | 260,033,785 | -1.35% |
| 2023-10-18 | 82.69 | 83.10 | 81.90 | 82.19 | 74.07 | qfq | 2,284,418 | 188,260,447 | -0.62% |
| 2023-10-17 | 83.03 | 83.23 | 82.27 | 82.70 | 74.53 | qfq | 2,321,756 | 192,141,306 | -0.66% |
| 2023-10-16 | 83.79 | 84.28 | 83.03 | 83.25 | 75.03 | qfq | 2,935,917 | 245,287,827 | -0.64% |
| 2023-10-13 | 85.10 | 85.33 | 83.23 | 83.79 | 75.51 | qfq | 5,045,998 | 423,116,912 | -2.25% |
| 2023-10-12 | 86.79 | 87.10 | 85.51 | 85.72 | 77.25 | qfq | 3,827,849 | 328,792,670 | -0.78% |
| 2023-10-11 | 87.10 | 87.10 | 85.83 | 86.39 | 77.86 | qfq | 3,252,069 | 280,651,261 | -0.41% |
| 2023-10-10 | 87.48 | 89.44 | 86.51 | 86.75 | 78.18 | qfq | 2,937,249 | 257,219,805 | -0.85% |
| 2023-10-09 | 87.46 | 87.86 | 85.59 | 87.49 | 78.85 | qfq | 3,628,198 | 315,388,477 | 0.03% |
| 2023-09-28 | 88.90 | 89.15 | 87.26 | 87.46 | 78.82 | qfq | 3,411,336 | 299,314,563 | -1.32% |
| 2023-09-27 | 90.34 | 90.62 | 88.22 | 88.63 | 79.87 | qfq | 3,751,213 | 334,304,795 | -2.08% |
| 2023-09-26 | 89.44 | 91.30 | 89.02 | 90.51 | 81.57 | qfq | 3,716,060 | 336,736,714 | 1.20% |
| 2023-09-25 | 89.00 | 89.88 | 88.62 | 89.44 | 80.60 | qfq | 2,662,102 | 237,784,864 | 0.40% |
| 2023-09-22 | 87.01 | 89.33 | 87.01 | 89.08 | 80.28 | qfq | 3,377,034 | 299,000,498 | 1.91% |
| 2023-09-21 | 88.29 | 88.56 | 87.11 | 87.41 | 78.77 | qfq | 3,534,054 | 310,095,512 | -1.31% |
| 2023-09-20 | 89.65 | 89.65 | 88.27 | 88.57 | 79.82 | qfq | 2,558,920 | 227,178,445 | -1.22% |
| 2023-09-19 | 89.80 | 89.90 | 88.51 | 89.66 | 80.80 | qfq | 2,390,609 | 213,296,284 | -0.50% |
| 2023-09-18 | 89.35 | 90.71 | 89.02 | 90.11 | 81.21 | qfq | 3,918,821 | 352,572,500 | 0.85% |
| 2023-09-15 | 90.12 | 90.32 | 89.20 | 89.35 | 80.52 | qfq | 3,006,741 | 269,398,610 | -0.85% |
| 2023-09-14 | 91.00 | 91.25 | 89.32 | 90.12 | 81.22 | qfq | 3,875,605 | 349,472,891 | -1.26% |
| 2023-09-13 | 92.00 | 92.50 | 90.82 | 91.27 | 82.25 | qfq | 2,565,146 | 234,612,101 | -0.66% |
| 2023-09-12 | 91.90 | 92.12 | 91.00 | 91.88 | 82.80 | qfq | 1,976,717 | 181,272,622 | -0.03% |
| 2023-09-11 | 91.00 | 92.40 | 90.63 | 91.91 | 82.83 | qfq | 2,788,226 | 255,558,046 | 0.77% |
| 2023-09-08 | 91.96 | 91.96 | 90.74 | 91.21 | 82.20 | qfq | 2,806,198 | 256,048,228 | -0.82% |
| 2023-09-07 | 92.50 | 92.66 | 91.81 | 91.96 | 82.88 | qfq | 2,844,942 | 262,079,166 | -0.68% |
| 2023-09-06 | 94.45 | 94.45 | 92.20 | 92.59 | 83.44 | qfq | 3,705,502 | 343,794,956 | -1.98% |
| 2023-09-05 | 94.28 | 95.46 | 93.70 | 94.46 | 85.13 | qfq | 3,777,650 | 357,647,338 | 0.17% |
| 2023-09-04 | 92.53 | 95.10 | 92.53 | 94.30 | 84.98 | qfq | 6,650,164 | 626,239,141 | 2.30% |
| 2023-09-01 | 92.06 | 93.45 | 91.95 | 92.18 | 83.07 | qfq | 3,902,772 | 361,607,993 | 1.19% |
| 2023-08-31 | 93.00 | 93.59 | 90.50 | 91.10 | 82.10 | qfq | 6,713,380 | 617,959,406 | -3.09% |
| 2023-08-30 | 94.67 | 95.07 | 93.70 | 94.00 | 84.71 | qfq | 3,649,441 | 343,577,394 | -0.71% |
| 2023-08-29 | 94.49 | 95.44 | 93.45 | 94.67 | 85.32 | qfq | 4,636,541 | 438,687,395 | 0.22% |
| 2023-08-28 | 99.59 | 99.99 | 94.00 | 94.46 | 85.13 | qfq | 7,985,778 | 762,810,683 | -1.30% |
| 2023-08-25 | 96.49 | 96.50 | 94.50 | 95.70 | 86.25 | qfq | 4,150,137 | 396,777,110 | -1.33% |
| 2023-08-24 | 91.77 | 97.86 | 91.77 | 96.99 | 87.41 | qfq | 8,905,360 | 851,823,820 | 5.77% |
| 2023-08-23 | 92.87 | 92.87 | 91.64 | 91.70 | 82.64 | qfq | 2,610,947 | 240,575,349 | -1.48% |
| 2023-08-22 | 93.15 | 93.60 | 91.70 | 93.08 | 83.88 | qfq | 3,758,691 | 348,142,515 | 0.00% |
| 2023-08-21 | 93.81 | 94.88 | 92.75 | 93.08 | 83.88 | qfq | 3,007,809 | 281,446,802 | -1.27% |
| 2023-08-18 | 96.59 | 96.78 | 94.28 | 94.28 | 84.97 | qfq | 3,440,530 | 328,143,711 | -2.39% |
| 2023-08-17 | 92.01 | 96.67 | 91.78 | 96.59 | 87.05 | qfq | 10,332,469 | 984,603,014 | 4.44% |
| 2023-08-16 | 93.39 | 93.99 | 92.40 | 92.48 | 83.34 | qfq | 4,686,940 | 435,302,970 | -1.66% |
| 2023-08-15 | 95.03 | 95.35 | 93.51 | 94.04 | 84.75 | qfq | 3,148,755 | 296,879,519 | -1.01% |
| 2023-08-14 | 95.00 | 95.35 | 93.20 | 95.00 | 85.61 | qfq | 4,552,721 | 428,978,696 | -0.58% |
| 2023-08-11 | 97.09 | 97.17 | 95.46 | 95.55 | 86.11 | qfq | 3,104,812 | 297,866,121 | -1.35% |
| 2023-08-10 | 98.31 | 98.31 | 96.18 | 96.86 | 87.29 | qfq | 4,449,228 | 430,556,748 | -1.36% |
| 2023-08-09 | 97.70 | 98.35 | 97.50 | 98.20 | 88.50 | qfq | 2,478,343 | 242,579,826 | -0.08% |
| 2023-08-08 | 98.30 | 98.88 | 97.01 | 98.28 | 88.57 | qfq | 2,786,761 | 273,165,493 | -0.30% |
| 2023-08-07 | 98.57 | 99.69 | 98.05 | 98.58 | 88.84 | qfq | 4,109,451 | 405,914,188 | -0.47% |
| 2023-08-04 | 96.90 | 100.00 | 96.80 | 99.05 | 89.26 | qfq | 9,939,000 | 982,023,145 | 2.70% |
| 2023-08-03 | 95.17 | 96.59 | 94.80 | 96.45 | 86.92 | qfq | 4,479,389 | 429,042,147 | 1.17% |
| 2023-08-02 | 96.49 | 96.86 | 95.00 | 95.33 | 85.91 | qfq | 6,355,890 | 607,671,476 | -1.36% |
| 2023-08-01 | 96.00 | 97.50 | 94.83 | 96.64 | 87.09 | qfq | 7,809,716 | 752,442,843 | -2.05% |
| 2023-07-31 | 101.30 | 103.25 | 98.10 | 98.66 | 88.91 | qfq | 8,761,113 | 876,534,389 | -1.48% |
| 2023-07-28 | 97.97 | 100.30 | 97.79 | 100.14 | 90.25 | qfq | 3,780,277 | 376,111,551 | 1.69% |
| 2023-07-27 | 98.72 | 99.69 | 98.19 | 98.48 | 88.75 | qfq | 3,292,177 | 325,859,991 | -0.33% |
| 2023-07-26 | 98.90 | 99.10 | 98.08 | 98.81 | 89.05 | qfq | 2,700,412 | 266,271,852 | -0.14% |
| 2023-07-25 | 96.78 | 100.20 | 96.78 | 98.95 | 89.17 | qfq | 8,129,974 | 805,084,984 | 3.43% |
| 2023-07-24 | 96.94 | 96.95 | 95.20 | 95.67 | 86.22 | qfq | 4,649,837 | 444,672,900 | -1.31% |
| 2023-07-21 | 96.49 | 98.30 | 96.00 | 96.94 | 87.36 | qfq | 5,855,358 | 569,336,069 | 0.98% |
| 2023-07-20 | 94.20 | 98.00 | 94.01 | 96.00 | 86.52 | qfq | 8,319,591 | 802,078,514 | 1.67% |
| 2023-07-19 | 100.19 | 100.19 | 93.40 | 94.42 | 85.09 | qfq | 12,632,678 | 1,205,577,297 | -5.75% |
| 2023-07-18 | 100.18 | 100.30 | 99.02 | 100.18 | 90.28 | qfq | 1,684,758 | 167,960,135 | 0.16% |
| 2023-07-17 | 101.38 | 101.38 | 99.22 | 100.02 | 90.14 | qfq | 2,554,925 | 254,981,434 | -1.34% |