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
拓普集团601689.SH
最近收盘价50.672026-07-17
最近交易日2026-07-17
成交量（股）38,670,269
成交额（元）2,015,232,736
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.49 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.519 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.556 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-10 | 2023-07-17 | cash_dividend | 0.463 | — | — | — | 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 | 54.90 | 54.93 | 50.25 | 50.67 | 50.67 | qfq | 38,670,269 | 2,015,232,736 | -6.98% |
| 2026-07-16 | 53.55 | 55.72 | 53.22 | 54.47 | 54.47 | qfq | 28,226,079 | 1,545,202,729 | -0.06% |
| 2026-07-15 | 54.50 | 55.59 | 52.57 | 54.50 | 54.50 | qfq | 30,581,636 | 1,659,465,152 | 0.26% |
| 2026-07-14 | 53.95 | 54.40 | 52.35 | 54.36 | 54.36 | qfq | 27,510,899 | 1,471,876,537 | 0.76% |
| 2026-07-13 | 56.02 | 56.27 | 53.71 | 53.95 | 53.95 | qfq | 36,515,523 | 2,006,846,714 | -5.94% |
| 2026-07-10 | 56.00 | 59.15 | 55.78 | 57.36 | 57.36 | qfq | 53,105,400 | 3,056,677,840 | 2.74% |
| 2026-07-09 | 55.00 | 55.99 | 53.83 | 55.83 | 55.83 | qfq | 38,945,407 | 2,139,933,505 | 2.01% |
| 2026-07-08 | 60.00 | 60.23 | 54.72 | 54.73 | 54.73 | qfq | 59,811,979 | 3,365,518,604 | -9.57% |
| 2026-07-07 | 60.76 | 63.98 | 59.66 | 60.52 | 60.52 | qfq | 61,620,386 | 3,798,111,581 | -0.08% |
| 2026-07-06 | 62.92 | 63.97 | 60.10 | 60.57 | 60.57 | qfq | 81,460,091 | 5,068,075,538 | -2.98% |
| 2026-07-03 | 56.30 | 62.43 | 56.30 | 62.43 | 62.43 | qfq | 86,424,327 | 5,223,504,448 | 10.01% |
| 2026-07-02 | 57.70 | 59.80 | 56.66 | 56.75 | 56.75 | qfq | 63,509,485 | 3,695,975,460 | -0.40% |
| 2026-07-01 | 56.42 | 57.88 | 55.88 | 56.98 | 56.98 | qfq | 48,690,253 | 2,771,594,378 | 0.99% |
| 2026-06-30 | 53.08 | 57.10 | 52.35 | 56.42 | 56.42 | qfq | 65,011,432 | 3,569,921,035 | 7.77% |
| 2026-06-29 | 52.45 | 53.27 | 51.16 | 52.35 | 52.35 | qfq | 38,123,176 | 1,986,368,395 | -0.76% |
| 2026-06-26 | 56.10 | 56.10 | 52.72 | 52.75 | 52.75 | qfq | 43,307,983 | 2,338,599,841 | -6.32% |
| 2026-06-25 | 57.80 | 59.28 | 56.00 | 56.31 | 56.31 | qfq | 48,894,998 | 2,794,143,309 | -3.25% |
| 2026-06-24 | 58.51 | 59.65 | 57.00 | 58.20 | 58.20 | qfq | 31,275,580 | 1,826,242,615 | 0.31% |
| 2026-06-23 | 59.50 | 60.28 | 58.00 | 58.02 | 58.02 | qfq | 33,409,849 | 1,963,215,828 | -3.61% |
| 2026-06-22 | 61.78 | 61.88 | 58.11 | 60.19 | 60.19 | qfq | 51,023,402 | 3,049,616,209 | -3.39% |
| 2026-06-18 | 59.84 | 62.86 | 59.84 | 62.30 | 62.30 | qfq | 43,898,705 | 2,705,768,016 | 3.64% |
| 2026-06-17 | 60.77 | 61.70 | 59.90 | 60.11 | 60.11 | qfq | 33,472,019 | 2,025,055,928 | -1.02% |
| 2026-06-16 | 61.50 | 61.87 | 60.22 | 60.73 | 60.73 | qfq | 35,642,197 | 2,170,925,928 | -1.57% |
| 2026-06-15 | 60.88 | 61.70 | 60.26 | 61.70 | 61.70 | qfq | 29,486,967 | 1,807,024,231 | 1.78% |
| 2026-06-12 | 62.30 | 63.29 | 60.18 | 60.62 | 60.62 | qfq | 40,293,169 | 2,480,571,151 | -1.24% |
| 2026-06-11 | 62.11 | 63.35 | 60.95 | 61.38 | 61.38 | qfq | 36,675,149 | 2,261,793,097 | -2.90% |
| 2026-06-10 | 66.48 | 67.38 | 62.85 | 63.21 | 63.21 | qfq | 45,907,954 | 2,970,490,503 | -6.70% |
| 2026-06-09 | 68.70 | 68.70 | 65.80 | 67.75 | 67.75 | qfq | 48,804,704 | 3,251,505,463 | -0.51% |
| 2026-06-08 | 64.96 | 70.00 | 64.96 | 68.10 | 68.10 | qfq | 66,711,702 | 4,556,807,931 | 0.15% |
| 2026-06-05 | 67.02 | 70.37 | 64.41 | 68.00 | 68.00 | qfq | 75,951,683 | 5,090,190,508 | 0.59% |
| 2026-06-04 | 62.00 | 68.74 | 61.90 | 67.60 | 67.60 | qfq | 69,477,840 | 4,636,617,688 | 7.94% |
| 2026-06-03 | 62.96 | 65.11 | 62.00 | 62.63 | 62.63 | qfq | 40,074,997 | 2,553,207,894 | -0.52% |
| 2026-06-02 | 62.50 | 64.19 | 61.60 | 62.96 | 62.96 | qfq | 40,720,829 | 2,561,465,826 | 2.91% |
| 2026-06-01 | 62.40 | 63.45 | 61.10 | 61.18 | 61.18 | qfq | 31,673,633 | 1,970,852,229 | -1.96% |
| 2026-05-29 | 65.81 | 66.48 | 62.00 | 62.40 | 62.40 | qfq | 44,725,911 | 2,848,135,743 | -5.20% |
| 2026-05-28 | 67.98 | 68.20 | 64.44 | 65.82 | 65.82 | qfq | 47,212,524 | 3,094,617,189 | -2.42% |
| 2026-05-27 | 69.30 | 69.88 | 67.09 | 67.45 | 67.45 | qfq | 60,949,544 | 4,168,592,004 | -5.12% |
| 2026-05-26 | 71.88 | 74.85 | 69.83 | 71.09 | 71.09 | qfq | 59,069,754 | 4,277,707,684 | -1.11% |
| 2026-05-25 | 73.00 | 73.10 | 71.20 | 71.89 | 71.89 | qfq | 43,360,045 | 3,120,765,889 | -0.22% |
| 2026-05-22 | 72.00 | 72.57 | 70.40 | 72.05 | 72.05 | qfq | 52,146,624 | 3,735,908,669 | -0.77% |
| 2026-05-21 | 70.80 | 74.68 | 69.91 | 72.61 | 72.12 | qfq | 81,227,831 | 5,916,298,555 | 3.43% |
| 2026-05-20 | 70.26 | 71.38 | 68.68 | 70.20 | 69.73 | qfq | 43,549,281 | 3,047,391,018 | -1.42% |
| 2026-05-19 | 71.61 | 72.12 | 70.01 | 71.21 | 70.73 | qfq | 45,866,059 | 3,254,797,484 | -0.29% |
| 2026-05-18 | 70.00 | 72.88 | 69.49 | 71.42 | 70.94 | qfq | 77,458,140 | 5,527,074,106 | 2.13% |
| 2026-05-15 | 65.08 | 71.59 | 64.70 | 69.93 | 69.46 | qfq | 94,520,392 | 6,547,783,677 | 7.45% |
| 2026-05-14 | 67.55 | 67.80 | 65.03 | 65.08 | 64.64 | qfq | 36,894,941 | 2,451,785,821 | -3.00% |
| 2026-05-13 | 66.33 | 67.29 | 65.34 | 67.09 | 66.64 | qfq | 36,970,001 | 2,449,869,285 | 0.06% |
| 2026-05-12 | 67.50 | 68.36 | 66.22 | 67.05 | 66.60 | qfq | 38,513,175 | 2,588,784,772 | 0.13% |
| 2026-05-11 | 67.60 | 67.93 | 65.99 | 66.96 | 66.51 | qfq | 48,695,980 | 3,246,744,574 | 0.10% |
| 2026-05-08 | 64.20 | 68.83 | 63.88 | 66.89 | 66.44 | qfq | 72,103,050 | 4,838,889,385 | 3.75% |
| 2026-05-07 | 62.45 | 64.64 | 61.68 | 64.47 | 64.03 | qfq | 49,604,708 | 3,165,187,482 | 3.92% |
| 2026-05-06 | 60.68 | 62.87 | 60.50 | 62.04 | 61.62 | qfq | 43,690,835 | 2,707,961,132 | 3.16% |
| 2026-04-30 | 57.51 | 60.88 | 57.50 | 60.14 | 59.73 | qfq | 50,097,773 | 3,008,513,672 | 4.45% |
| 2026-04-29 | 56.05 | 57.87 | 56.02 | 57.58 | 57.19 | qfq | 18,484,462 | 1,059,337,010 | 1.61% |
| 2026-04-28 | 58.33 | 58.50 | 56.51 | 56.67 | 56.29 | qfq | 25,558,632 | 1,463,718,346 | -3.64% |
| 2026-04-27 | 56.70 | 59.50 | 56.56 | 58.81 | 58.41 | qfq | 34,147,665 | 1,995,121,083 | 3.61% |
| 2026-04-24 | 57.60 | 57.81 | 56.00 | 56.76 | 56.38 | qfq | 25,875,818 | 1,470,979,106 | -2.09% |
| 2026-04-23 | 59.50 | 59.50 | 57.29 | 57.97 | 57.58 | qfq | 38,439,399 | 2,233,429,461 | -2.85% |
| 2026-04-22 | 59.17 | 59.99 | 59.01 | 59.67 | 59.27 | qfq | 25,467,347 | 1,513,484,269 | -0.17% |
| 2026-04-21 | 60.20 | 61.18 | 59.00 | 59.77 | 59.37 | qfq | 31,533,338 | 1,883,205,120 | -1.32% |
| 2026-04-20 | 61.41 | 61.43 | 60.00 | 60.57 | 60.16 | qfq | 27,712,072 | 1,681,117,746 | -0.66% |
| 2026-04-17 | 60.09 | 61.07 | 59.60 | 60.97 | 60.56 | qfq | 27,725,000 | 1,675,122,930 | -0.31% |
| 2026-04-16 | 61.00 | 61.68 | 60.37 | 61.16 | 60.75 | qfq | 43,325,151 | 2,645,078,183 | 3.45% |
| 2026-04-15 | 60.67 | 60.76 | 58.74 | 59.12 | 58.72 | qfq | 26,766,034 | 1,601,262,338 | -1.53% |
| 2026-04-14 | 60.22 | 60.72 | 59.22 | 60.04 | 59.63 | qfq | 27,589,900 | 1,652,269,499 | 0.92% |
| 2026-04-13 | 59.53 | 60.28 | 59.16 | 59.49 | 59.09 | qfq | 21,569,465 | 1,286,938,990 | -1.51% |
| 2026-04-10 | 59.09 | 61.49 | 58.80 | 60.40 | 59.99 | qfq | 35,138,957 | 2,126,004,234 | 3.55% |
| 2026-04-09 | 58.74 | 58.85 | 57.76 | 58.33 | 57.94 | qfq | 21,599,869 | 1,259,525,490 | -2.11% |
| 2026-04-08 | 57.63 | 59.59 | 57.63 | 59.59 | 59.19 | qfq | 34,555,100 | 2,035,496,686 | 5.90% |
| 2026-04-07 | 57.58 | 57.65 | 55.95 | 56.27 | 55.89 | qfq | 20,262,923 | 1,147,615,749 | -2.39% |
| 2026-04-03 | 59.20 | 59.29 | 57.33 | 57.65 | 57.26 | qfq | 16,257,803 | 941,461,217 | -1.72% |
| 2026-04-02 | 59.21 | 60.40 | 58.35 | 58.66 | 58.26 | qfq | 30,526,989 | 1,814,453,457 | -0.03% |
| 2026-04-01 | 57.97 | 59.19 | 57.90 | 58.68 | 58.28 | qfq | 26,916,640 | 1,576,025,549 | 3.31% |
| 2026-03-31 | 57.49 | 58.97 | 56.80 | 56.80 | 56.42 | qfq | 18,523,035 | 1,070,661,450 | -1.05% |
| 2026-03-30 | 56.71 | 57.67 | 56.41 | 57.40 | 57.01 | qfq | 17,323,488 | 989,240,116 | -0.67% |
| 2026-03-27 | 57.12 | 58.30 | 56.90 | 57.79 | 57.40 | qfq | 20,648,800 | 1,190,750,978 | -0.64% |
| 2026-03-26 | 57.99 | 59.96 | 57.95 | 58.16 | 57.77 | qfq | 36,533,076 | 2,151,354,171 | 0.62% |
| 2026-03-25 | 57.08 | 58.38 | 56.76 | 57.80 | 57.41 | qfq | 34,725,532 | 1,997,883,360 | 1.28% |
| 2026-03-24 | 58.00 | 58.12 | 55.30 | 57.07 | 56.68 | qfq | 26,439,349 | 1,488,756,628 | 0.04% |
| 2026-03-23 | 57.15 | 59.05 | 56.00 | 57.05 | 56.67 | qfq | 28,000,408 | 1,611,586,536 | -2.06% |
| 2026-03-20 | 60.15 | 60.16 | 58.03 | 58.25 | 57.86 | qfq | 22,594,570 | 1,332,379,963 | -2.20% |
| 2026-03-19 | 60.77 | 60.77 | 59.35 | 59.56 | 59.16 | qfq | 19,895,882 | 1,194,020,111 | -3.31% |
| 2026-03-18 | 61.40 | 61.88 | 60.55 | 61.60 | 61.18 | qfq | 18,644,932 | 1,139,562,481 | 0.16% |
| 2026-03-17 | 63.20 | 63.37 | 61.30 | 61.50 | 61.08 | qfq | 16,660,677 | 1,038,597,261 | -1.58% |
| 2026-03-16 | 62.92 | 63.03 | 61.76 | 62.49 | 62.07 | qfq | 17,092,442 | 1,063,273,985 | -1.00% |
| 2026-03-13 | 63.80 | 64.19 | 63.00 | 63.12 | 62.69 | qfq | 14,779,211 | 940,164,252 | -2.00% |
| 2026-03-12 | 64.60 | 65.53 | 63.93 | 64.41 | 63.98 | qfq | 16,454,500 | 1,063,576,311 | -0.68% |
| 2026-03-11 | 65.18 | 65.85 | 64.47 | 64.85 | 64.41 | qfq | 20,227,060 | 1,317,111,189 | -0.48% |
| 2026-03-10 | 64.10 | 65.49 | 64.10 | 65.16 | 64.72 | qfq | 25,305,583 | 1,640,299,845 | 3.08% |
| 2026-03-09 | 62.84 | 63.58 | 61.52 | 63.21 | 62.78 | qfq | 22,009,018 | 1,369,939,323 | -1.40% |
| 2026-03-06 | 63.90 | 64.69 | 63.70 | 64.11 | 63.68 | qfq | 14,033,570 | 902,399,001 | -0.19% |
| 2026-03-05 | 64.80 | 64.96 | 63.88 | 64.23 | 63.80 | qfq | 16,525,106 | 1,063,948,297 | 0.88% |
| 2026-03-04 | 63.23 | 64.41 | 63.00 | 63.67 | 63.24 | qfq | 19,377,701 | 1,233,857,108 | -0.50% |
| 2026-03-03 | 66.63 | 67.58 | 63.79 | 63.99 | 63.56 | qfq | 29,040,464 | 1,890,786,238 | -4.05% |
| 2026-03-02 | 66.00 | 67.36 | 65.85 | 66.69 | 66.24 | qfq | 28,700,227 | 1,912,393,414 | -1.67% |
| 2026-02-27 | 69.00 | 69.20 | 67.44 | 67.82 | 67.36 | qfq | 27,612,060 | 1,878,088,965 | -2.09% |
| 2026-02-26 | 70.00 | 70.12 | 68.86 | 69.27 | 68.80 | qfq | 23,164,999 | 1,606,192,061 | -1.03% |
| 2026-02-25 | 70.31 | 70.89 | 69.33 | 69.99 | 69.52 | qfq | 22,292,299 | 1,559,167,411 | -0.55% |
| 2026-02-24 | 73.29 | 73.38 | 70.00 | 70.38 | 69.91 | qfq | 27,922,872 | 1,974,420,041 | -2.26% |
| 2026-02-13 | 71.85 | 73.23 | 71.50 | 72.01 | 71.52 | qfq | 21,696,853 | 1,571,952,268 | -0.70% |
| 2026-02-12 | 70.95 | 73.48 | 70.18 | 72.52 | 72.03 | qfq | 23,849,168 | 1,726,579,552 | 1.28% |
| 2026-02-11 | 72.25 | 72.25 | 71.36 | 71.60 | 71.12 | qfq | 15,855,430 | 1,136,704,413 | -1.30% |
| 2026-02-10 | 72.71 | 73.55 | 71.35 | 72.54 | 72.05 | qfq | 34,590,283 | 2,506,567,996 | -0.22% |
| 2026-02-09 | 73.56 | 73.59 | 72.05 | 72.70 | 72.21 | qfq | 27,215,210 | 1,975,130,821 | 0.14% |
| 2026-02-06 | 69.00 | 74.48 | 68.81 | 72.60 | 72.11 | qfq | 44,295,633 | 3,208,856,149 | 4.55% |
| 2026-02-05 | 70.81 | 70.85 | 69.00 | 69.44 | 68.97 | qfq | 22,049,128 | 1,535,374,277 | -2.81% |
| 2026-02-04 | 72.00 | 72.50 | 70.80 | 71.45 | 70.97 | qfq | 20,656,961 | 1,475,002,594 | -1.39% |
| 2026-02-03 | 70.96 | 72.46 | 69.30 | 72.46 | 71.97 | qfq | 31,206,199 | 2,224,201,149 | 3.38% |
| 2026-02-02 | 71.71 | 73.33 | 70.00 | 70.09 | 69.62 | qfq | 39,304,909 | 2,809,762,174 | -2.90% |
| 2026-01-30 | 71.51 | 73.74 | 70.41 | 72.18 | 71.69 | qfq | 35,149,802 | 2,528,433,703 | 0.15% |
| 2026-01-29 | 75.08 | 75.35 | 72.02 | 72.07 | 71.58 | qfq | 32,024,116 | 2,336,783,767 | -2.92% |
| 2026-01-28 | 75.37 | 75.47 | 72.97 | 74.24 | 73.74 | qfq | 31,649,996 | 2,343,936,763 | -1.47% |
| 2026-01-27 | 76.85 | 76.89 | 74.10 | 75.35 | 74.84 | qfq | 42,668,732 | 3,222,791,058 | -2.13% |
| 2026-01-26 | 83.70 | 84.60 | 76.72 | 76.99 | 76.47 | qfq | 55,030,746 | 4,354,096,963 | -7.39% |
| 2026-01-23 | 82.40 | 84.59 | 80.01 | 83.13 | 82.57 | qfq | 43,415,535 | 3,602,535,178 | 1.45% |
| 2026-01-22 | 83.05 | 83.62 | 81.23 | 81.94 | 81.39 | qfq | 37,128,085 | 3,052,274,129 | -1.77% |
| 2026-01-21 | 81.64 | 85.50 | 81.40 | 83.42 | 82.86 | qfq | 58,291,748 | 4,862,233,428 | 1.62% |
| 2026-01-20 | 79.80 | 84.11 | 79.64 | 82.09 | 81.54 | qfq | 73,100,449 | 6,017,000,554 | 4.48% |
| 2026-01-19 | 76.00 | 80.90 | 74.66 | 78.57 | 78.04 | qfq | 62,649,702 | 4,886,691,016 | 5.19% |
| 2026-01-16 | 72.79 | 75.88 | 72.77 | 74.69 | 74.19 | qfq | 45,607,205 | 3,402,733,908 | 3.16% |
| 2026-01-15 | 71.71 | 73.20 | 71.60 | 72.40 | 71.91 | qfq | 22,333,513 | 1,619,247,248 | 0.42% |
| 2026-01-14 | 73.30 | 74.38 | 71.40 | 72.10 | 71.61 | qfq | 44,968,722 | 3,274,913,482 | -2.01% |
| 2026-01-13 | 74.07 | 77.07 | 73.15 | 73.58 | 73.08 | qfq | 45,812,352 | 3,433,576,511 | -0.67% |
| 2026-01-12 | 75.96 | 76.10 | 72.99 | 74.08 | 73.58 | qfq | 49,992,537 | 3,708,434,689 | -1.69% |
| 2026-01-09 | 74.64 | 77.11 | 74.23 | 75.35 | 74.84 | qfq | 40,386,238 | 3,064,717,287 | 0.95% |
| 2026-01-08 | 74.50 | 76.03 | 73.85 | 74.64 | 74.14 | qfq | 29,574,496 | 2,214,918,766 | -0.21% |
| 2026-01-07 | 75.48 | 76.56 | 73.83 | 74.80 | 74.30 | qfq | 39,750,484 | 2,985,701,159 | -2.09% |
| 2026-01-06 | 77.67 | 78.02 | 75.32 | 76.40 | 75.88 | qfq | 39,988,992 | 3,065,866,139 | -0.79% |
| 2026-01-05 | 76.65 | 78.80 | 75.82 | 77.01 | 76.49 | qfq | 39,957,765 | 3,096,176,905 | -0.22% |
| 2025-12-31 | 77.89 | 80.80 | 76.01 | 77.18 | 76.66 | qfq | 48,511,450 | 3,771,364,863 | -0.90% |
| 2025-12-30 | 71.50 | 78.78 | 71.12 | 77.88 | 77.35 | qfq | 53,516,565 | 4,030,400,834 | 8.24% |
| 2025-12-29 | 71.32 | 73.50 | 70.81 | 71.95 | 71.46 | qfq | 31,243,304 | 2,256,544,015 | 0.93% |
| 2025-12-26 | 71.49 | 72.22 | 70.56 | 71.29 | 70.81 | qfq | 25,784,247 | 1,838,303,217 | -0.75% |
| 2025-12-25 | 69.22 | 72.45 | 69.22 | 71.83 | 71.35 | qfq | 36,171,168 | 2,567,618,671 | 3.83% |
| 2025-12-24 | 69.40 | 69.49 | 68.20 | 69.18 | 68.71 | qfq | 17,543,803 | 1,212,125,001 | -0.37% |
| 2025-12-23 | 70.26 | 70.26 | 69.03 | 69.44 | 68.97 | qfq | 19,867,591 | 1,381,370,504 | -1.29% |
| 2025-12-22 | 70.00 | 71.00 | 68.66 | 70.35 | 69.88 | qfq | 37,381,160 | 2,611,628,896 | 1.56% |
| 2025-12-19 | 69.00 | 71.10 | 69.00 | 69.27 | 68.80 | qfq | 31,769,130 | 2,223,098,563 | 1.20% |
| 2025-12-18 | 68.14 | 70.98 | 67.17 | 68.45 | 67.99 | qfq | 27,561,431 | 1,912,911,443 | -1.01% |
| 2025-12-17 | 67.40 | 70.48 | 67.30 | 69.15 | 68.68 | qfq | 31,543,028 | 2,187,169,985 | 3.21% |
| 2025-12-16 | 68.71 | 69.51 | 67.00 | 67.00 | 66.55 | qfq | 23,083,836 | 1,571,995,403 | -1.87% |
| 2025-12-15 | 68.35 | 69.34 | 67.90 | 68.28 | 67.82 | qfq | 22,923,832 | 1,570,214,792 | -1.19% |
| 2025-12-12 | 69.01 | 69.96 | 68.00 | 69.10 | 68.63 | qfq | 43,547,010 | 3,006,900,942 | -0.70% |
| 2025-12-11 | 68.46 | 70.83 | 68.28 | 69.59 | 69.12 | qfq | 44,617,226 | 3,114,299,239 | 1.65% |
| 2025-12-10 | 67.52 | 68.88 | 67.05 | 68.46 | 68.00 | qfq | 26,855,308 | 1,825,772,095 | 1.45% |
| 2025-12-09 | 67.00 | 68.35 | 66.58 | 67.48 | 67.02 | qfq | 27,799,233 | 1,873,599,031 | -1.78% |
| 2025-12-08 | 67.76 | 68.98 | 66.85 | 68.70 | 68.24 | qfq | 35,844,456 | 2,439,157,795 | 1.03% |
| 2025-12-05 | 66.87 | 68.00 | 66.12 | 68.00 | 67.54 | qfq | 30,265,586 | 2,039,124,366 | 1.95% |
| 2025-12-04 | 67.99 | 68.50 | 65.77 | 66.70 | 66.25 | qfq | 57,507,572 | 3,867,088,684 | 3.36% |
| 2025-12-03 | 64.70 | 65.66 | 64.24 | 64.53 | 64.09 | qfq | 20,848,617 | 1,351,370,473 | 0.39% |
| 2025-12-02 | 65.60 | 65.90 | 63.72 | 64.28 | 63.85 | qfq | 26,348,205 | 1,703,263,565 | -2.46% |
| 2025-12-01 | 63.80 | 66.27 | 63.27 | 65.90 | 65.46 | qfq | 46,279,542 | 3,024,736,176 | 4.59% |
| 2025-11-28 | 62.35 | 63.40 | 61.33 | 63.01 | 62.58 | qfq | 26,552,346 | 1,659,711,744 | 1.19% |
| 2025-11-27 | 62.80 | 63.85 | 62.06 | 62.27 | 61.85 | qfq | 25,576,193 | 1,608,622,694 | -0.86% |
| 2025-11-26 | 61.20 | 63.69 | 60.60 | 62.81 | 62.39 | qfq | 34,207,500 | 2,146,712,070 | 2.00% |
| 2025-11-25 | 62.25 | 62.94 | 61.30 | 61.58 | 61.16 | qfq | 27,918,552 | 1,736,499,320 | 0.37% |
| 2025-11-24 | 60.34 | 61.99 | 59.09 | 61.35 | 60.94 | qfq | 29,073,042 | 1,762,709,082 | 1.71% |
| 2025-11-21 | 58.30 | 61.68 | 58.30 | 60.32 | 59.91 | qfq | 39,148,480 | 2,362,397,996 | 0.84% |
| 2025-11-20 | 60.80 | 61.10 | 59.68 | 59.82 | 59.42 | qfq | 16,857,011 | 1,011,884,211 | -1.07% |
| 2025-11-19 | 60.92 | 61.27 | 60.18 | 60.47 | 60.06 | qfq | 14,917,955 | 904,506,654 | -0.77% |
| 2025-11-18 | 61.06 | 61.66 | 60.60 | 60.94 | 60.53 | qfq | 18,494,234 | 1,130,647,125 | -0.44% |
| 2025-11-17 | 60.66 | 62.00 | 60.11 | 61.21 | 60.80 | qfq | 20,835,652 | 1,273,857,147 | 0.07% |
| 2025-11-14 | 61.00 | 62.99 | 60.51 | 61.17 | 60.76 | qfq | 25,561,635 | 1,571,021,717 | -1.78% |
| 2025-11-13 | 61.83 | 63.18 | 61.66 | 62.28 | 61.86 | qfq | 25,804,038 | 1,608,234,417 | 0.24% |
| 2025-11-12 | 63.58 | 64.01 | 61.80 | 62.13 | 61.71 | qfq | 29,733,775 | 1,864,869,529 | -2.05% |
| 2025-11-11 | 63.81 | 64.34 | 62.02 | 63.43 | 63.00 | qfq | 38,455,852 | 2,429,376,123 | -0.24% |
| 2025-11-10 | 67.50 | 67.50 | 62.98 | 63.58 | 63.15 | qfq | 62,444,860 | 4,016,613,839 | -6.64% |
| 2025-11-07 | 70.50 | 70.84 | 67.07 | 68.10 | 67.64 | qfq | 63,795,352 | 4,353,937,379 | -5.47% |
| 2025-11-06 | 70.00 | 72.24 | 69.58 | 72.04 | 71.55 | qfq | 46,540,966 | 3,313,270,356 | 4.60% |
| 2025-11-05 | 67.00 | 69.50 | 67.00 | 68.87 | 68.41 | qfq | 30,316,973 | 2,075,742,799 | -0.40% |
| 2025-11-04 | 74.00 | 74.50 | 68.49 | 69.15 | 68.68 | qfq | 62,303,697 | 4,387,198,878 | -6.62% |
| 2025-11-03 | 75.00 | 75.78 | 72.71 | 74.05 | 73.55 | qfq | 55,451,486 | 4,118,649,947 | 0.37% |
| 2025-10-31 | 69.00 | 75.88 | 68.79 | 73.78 | 73.28 | qfq | 86,853,625 | 6,394,615,989 | 5.01% |
| 2025-10-30 | 74.00 | 74.29 | 70.09 | 70.26 | 69.79 | qfq | 52,762,148 | 3,766,735,143 | -4.75% |
| 2025-10-29 | 70.20 | 75.00 | 70.15 | 73.76 | 73.26 | qfq | 61,732,262 | 4,543,181,516 | 3.23% |
| 2025-10-28 | 70.21 | 72.83 | 69.50 | 71.45 | 70.97 | qfq | 77,835,444 | 5,539,901,913 | 2.00% |
| 2025-10-27 | 71.40 | 71.63 | 67.81 | 70.05 | 69.58 | qfq | 54,942,673 | 3,824,057,025 | -0.85% |
| 2025-10-24 | 69.89 | 71.79 | 67.99 | 70.65 | 70.17 | qfq | 44,962,159 | 3,142,963,649 | 2.82% |
| 2025-10-23 | 68.50 | 69.50 | 67.51 | 68.71 | 68.25 | qfq | 43,202,523 | 2,956,023,597 | -3.36% |
| 2025-10-22 | 69.25 | 74.00 | 69.25 | 71.10 | 70.62 | qfq | 57,811,902 | 4,140,077,095 | 1.54% |
| 2025-10-21 | 68.20 | 71.40 | 66.86 | 70.02 | 69.55 | qfq | 48,031,319 | 3,326,966,629 | 2.86% |
| 2025-10-20 | 67.37 | 69.20 | 66.18 | 68.07 | 67.61 | qfq | 39,360,739 | 2,677,580,422 | 3.64% |
| 2025-10-17 | 67.80 | 68.20 | 65.38 | 65.68 | 65.24 | qfq | 32,240,398 | 2,139,934,162 | -3.75% |
| 2025-10-16 | 65.72 | 69.20 | 65.60 | 68.24 | 67.78 | qfq | 43,947,926 | 2,975,239,425 | 0.12% |
| 2025-10-15 | 64.94 | 69.64 | 63.77 | 68.16 | 67.70 | qfq | 63,254,599 | 4,245,438,164 | 4.96% |
| 2025-10-14 | 70.50 | 70.90 | 64.45 | 64.94 | 64.50 | qfq | 48,642,061 | 3,262,013,666 | -6.13% |
| 2025-10-13 | 68.00 | 69.93 | 67.10 | 69.18 | 68.71 | qfq | 58,860,009 | 4,030,089,243 | -4.97% |
| 2025-10-10 | 78.70 | 79.98 | 72.23 | 72.80 | 72.31 | qfq | 62,725,641 | 4,723,643,741 | -8.43% |
| 2025-10-09 | 78.00 | 81.30 | 76.28 | 79.50 | 78.96 | qfq | 51,800,269 | 4,109,267,958 | -1.84% |
| 2025-09-30 | 79.68 | 81.70 | 79.05 | 80.99 | 80.44 | qfq | 50,934,539 | 4,097,836,900 | 0.58% |
| 2025-09-29 | 75.50 | 81.63 | 75.40 | 80.52 | 79.98 | qfq | 76,247,397 | 6,038,396,124 | 7.82% |
| 2025-09-26 | 75.99 | 78.12 | 74.47 | 74.68 | 74.18 | qfq | 48,251,141 | 3,677,846,771 | -4.08% |
| 2025-09-25 | 77.80 | 78.60 | 75.00 | 77.86 | 77.33 | qfq | 56,480,141 | 4,354,904,027 | 2.21% |
| 2025-09-24 | 75.00 | 76.55 | 73.50 | 76.18 | 75.67 | qfq | 53,523,675 | 4,018,182,167 | -0.86% |
| 2025-09-23 | 76.00 | 77.95 | 74.39 | 76.84 | 76.32 | qfq | 63,129,890 | 4,825,662,184 | 0.67% |
| 2025-09-22 | 75.14 | 77.38 | 74.94 | 76.33 | 75.81 | qfq | 57,245,635 | 4,359,992,852 | 2.17% |
| 2025-09-19 | 78.00 | 78.41 | 74.00 | 74.71 | 74.21 | qfq | 100,211,375 | 7,621,665,441 | -8.39% |
| 2025-09-18 | 81.70 | 86.88 | 78.25 | 81.55 | 81.00 | qfq | 120,670,778 | 9,954,489,126 | 3.23% |
| 2025-09-17 | 76.59 | 81.66 | 76.10 | 79.00 | 78.47 | qfq | 100,154,523 | 7,872,253,212 | 2.36% |
| 2025-09-16 | 73.20 | 78.72 | 71.73 | 77.18 | 76.66 | qfq | 120,212,598 | 8,972,660,147 | 7.67% |
| 2025-09-15 | 67.50 | 73.87 | 66.80 | 71.68 | 71.20 | qfq | 118,951,333 | 8,544,874,169 | 6.75% |
| 2025-09-12 | 69.78 | 71.21 | 66.58 | 67.15 | 66.70 | qfq | 76,103,032 | 5,229,653,862 | -1.70% |
| 2025-09-11 | 68.00 | 68.34 | 65.56 | 68.31 | 67.85 | qfq | 100,645,763 | 6,753,087,323 | -1.20% |
| 2025-09-10 | 70.00 | 73.37 | 68.77 | 69.14 | 68.67 | qfq | 99,252,741 | 7,039,989,533 | -0.73% |
| 2025-09-09 | 66.00 | 72.45 | 65.47 | 69.65 | 69.18 | qfq | 88,149,078 | 6,066,964,841 | 2.14% |
| 2025-09-08 | 65.98 | 69.73 | 65.90 | 68.19 | 67.73 | qfq | 86,732,401 | 5,924,433,992 | 7.57% |
| 2025-09-05 | 61.00 | 63.94 | 60.80 | 63.39 | 62.96 | qfq | 52,114,997 | 3,275,535,928 | 2.61% |
| 2025-09-04 | 64.90 | 65.72 | 60.50 | 61.78 | 61.36 | qfq | 74,397,247 | 4,655,731,523 | -4.95% |
| 2025-09-03 | 70.98 | 70.98 | 62.99 | 65.00 | 64.56 | qfq | 102,447,877 | 6,778,720,970 | -3.93% |
| 2025-09-02 | 62.08 | 67.66 | 60.82 | 67.66 | 67.20 | qfq | 88,070,200 | 5,685,415,082 | 10.00% |
| 2025-09-01 | 63.30 | 64.50 | 61.11 | 61.51 | 61.09 | qfq | 49,403,472 | 3,068,080,155 | -1.76% |
| 2025-08-29 | 59.94 | 64.56 | 58.69 | 62.61 | 62.19 | qfq | 85,878,281 | 5,304,377,990 | 6.68% |
| 2025-08-28 | 57.80 | 59.25 | 56.75 | 58.69 | 58.29 | qfq | 55,295,026 | 3,202,859,618 | 1.17% |
| 2025-08-27 | 59.29 | 61.95 | 58.00 | 58.01 | 57.62 | qfq | 55,380,546 | 3,325,889,656 | -2.11% |
| 2025-08-26 | 58.00 | 60.23 | 57.80 | 59.26 | 58.86 | qfq | 43,752,892 | 2,581,695,694 | 1.16% |
| 2025-08-25 | 59.20 | 61.20 | 58.00 | 58.58 | 58.18 | qfq | 61,524,990 | 3,645,732,530 | -0.37% |
| 2025-08-22 | 56.00 | 59.28 | 56.00 | 58.80 | 58.40 | qfq | 65,127,556 | 3,776,455,164 | 5.09% |
| 2025-08-21 | 55.00 | 58.04 | 53.72 | 55.95 | 55.57 | qfq | 79,098,619 | 4,413,554,753 | 1.91% |
| 2025-08-20 | 54.22 | 54.90 | 53.69 | 54.90 | 54.53 | qfq | 75,492,307 | 4,090,750,889 | 0.20% |
| 2025-08-19 | 49.88 | 54.79 | 49.27 | 54.79 | 54.42 | qfq | 110,259,205 | 5,858,276,236 | 10.00% |
| 2025-08-18 | 49.10 | 50.35 | 48.40 | 49.81 | 49.47 | qfq | 56,236,009 | 2,790,949,477 | 1.97% |
| 2025-08-15 | 46.61 | 49.07 | 46.58 | 48.85 | 48.52 | qfq | 59,233,413 | 2,864,611,819 | 4.36% |
| 2025-08-14 | 47.98 | 48.25 | 46.41 | 46.81 | 46.49 | qfq | 37,675,189 | 1,779,456,983 | -2.38% |
| 2025-08-13 | 47.35 | 48.11 | 46.88 | 47.95 | 47.63 | qfq | 35,606,536 | 1,693,046,616 | 1.35% |
| 2025-08-12 | 47.04 | 48.10 | 47.04 | 47.31 | 46.99 | qfq | 30,848,531 | 1,464,394,816 | 1.35% |
| 2025-08-11 | 46.64 | 47.16 | 46.60 | 46.68 | 46.36 | qfq | 22,287,518 | 1,044,368,097 | 0.15% |
| 2025-08-08 | 47.54 | 47.62 | 46.58 | 46.61 | 46.30 | qfq | 22,666,212 | 1,062,608,345 | -2.49% |
| 2025-08-07 | 48.20 | 48.55 | 47.18 | 47.80 | 47.48 | qfq | 27,171,580 | 1,297,729,300 | -0.46% |
| 2025-08-06 | 47.11 | 48.66 | 46.80 | 48.02 | 47.70 | qfq | 40,755,880 | 1,949,178,134 | 2.04% |
| 2025-08-05 | 47.50 | 47.57 | 46.56 | 47.06 | 46.74 | qfq | 21,339,582 | 1,001,503,159 | -0.55% |
| 2025-08-04 | 45.40 | 47.33 | 45.20 | 47.32 | 47.00 | qfq | 29,558,444 | 1,367,547,922 | 3.54% |
| 2025-08-01 | 46.04 | 46.87 | 45.31 | 45.70 | 45.39 | qfq | 20,984,060 | 964,095,633 | -0.74% |
| 2025-07-31 | 46.56 | 47.37 | 45.90 | 46.04 | 45.73 | qfq | 27,373,934 | 1,280,485,274 | -1.12% |
| 2025-07-30 | 47.39 | 47.48 | 46.30 | 46.56 | 46.25 | qfq | 25,125,593 | 1,175,675,987 | -2.16% |
| 2025-07-29 | 47.82 | 48.28 | 47.39 | 47.59 | 47.27 | qfq | 21,306,382 | 1,017,114,621 | -0.15% |
| 2025-07-28 | 47.58 | 48.91 | 47.50 | 47.66 | 47.34 | qfq | 29,453,784 | 1,415,728,490 | 1.06% |
| 2025-07-25 | 48.41 | 48.44 | 46.80 | 47.16 | 46.84 | qfq | 42,679,996 | 2,019,771,786 | -3.56% |
| 2025-07-24 | 47.90 | 49.48 | 47.80 | 48.90 | 48.57 | qfq | 27,265,312 | 1,336,788,186 | 1.62% |
| 2025-07-23 | 48.08 | 48.62 | 47.77 | 48.12 | 47.80 | qfq | 18,888,816 | 910,493,637 | -0.58% |
| 2025-07-22 | 48.88 | 49.13 | 48.16 | 48.40 | 48.07 | qfq | 26,961,299 | 1,308,442,035 | -1.55% |
| 2025-07-21 | 49.41 | 50.30 | 48.68 | 49.16 | 48.83 | qfq | 34,262,966 | 1,688,911,585 | 0.43% |
| 2025-07-18 | 49.28 | 49.30 | 48.59 | 48.95 | 48.62 | qfq | 27,671,591 | 1,353,517,379 | -0.35% |
| 2025-07-17 | 48.15 | 49.25 | 48.03 | 49.12 | 48.79 | qfq | 40,769,935 | 1,990,504,664 | 1.59% |
| 2025-07-16 | 46.80 | 49.80 | 46.75 | 48.35 | 48.02 | qfq | 63,223,850 | 3,048,417,442 | 3.51% |
| 2025-07-15 | 44.76 | 47.18 | 44.61 | 46.71 | 46.39 | qfq | 51,536,014 | 2,360,933,823 | 4.71% |
| 2025-07-14 | 44.40 | 44.76 | 44.00 | 44.61 | 44.31 | qfq | 23,357,943 | 1,038,168,182 | 1.02% |
| 2025-07-11 | 43.51 | 44.81 | 43.45 | 44.16 | 43.86 | qfq | 30,546,973 | 1,351,864,061 | 1.92% |
| 2025-07-10 | 43.90 | 44.07 | 43.30 | 43.33 | 43.04 | qfq | 21,578,520 | 938,900,128 | -1.32% |
| 2025-07-09 | 44.67 | 45.18 | 43.88 | 43.91 | 43.61 | qfq | 18,538,098 | 824,547,984 | -0.93% |
| 2025-07-08 | 43.64 | 44.43 | 43.44 | 44.32 | 44.02 | qfq | 16,921,545 | 746,352,029 | 1.16% |
| 2025-07-07 | 44.58 | 44.60 | 43.56 | 43.81 | 43.51 | qfq | 22,525,840 | 988,261,478 | -2.41% |
| 2025-07-04 | 45.35 | 45.57 | 44.73 | 44.89 | 44.59 | qfq | 16,931,419 | 762,720,869 | -0.82% |
| 2025-07-03 | 45.53 | 46.17 | 45.12 | 45.26 | 44.95 | qfq | 19,171,393 | 870,922,609 | -0.13% |
| 2025-07-02 | 46.00 | 46.15 | 45.05 | 45.32 | 45.01 | qfq | 23,563,145 | 1,072,822,217 | -2.54% |
| 2025-07-01 | 47.00 | 47.19 | 46.38 | 46.50 | 46.19 | qfq | 17,201,142 | 801,711,638 | -1.59% |
| 2025-06-30 | 46.84 | 47.70 | 46.58 | 47.25 | 46.93 | qfq | 18,768,106 | 886,631,538 | 1.13% |
| 2025-06-27 | 48.10 | 48.29 | 46.61 | 46.72 | 46.40 | qfq | 23,394,175 | 1,102,382,696 | -0.62% |
| 2025-06-26 | 47.78 | 48.04 | 46.88 | 47.01 | 46.69 | qfq | 20,925,782 | 991,519,020 | -1.78% |
| 2025-06-25 | 47.13 | 47.89 | 46.57 | 47.86 | 47.54 | qfq | 23,854,999 | 1,129,120,660 | 1.61% |
| 2025-06-24 | 44.98 | 47.19 | 44.98 | 47.10 | 46.78 | qfq | 38,600,705 | 1,792,048,646 | 6.73% |
| 2025-06-23 | 44.66 | 45.14 | 43.69 | 44.13 | 43.83 | qfq | 27,256,847 | 1,204,090,326 | -2.69% |
| 2025-06-20 | 46.47 | 46.81 | 45.18 | 45.35 | 45.04 | qfq | 17,180,955 | 790,329,931 | -3.14% |
| 2025-06-19 | 46.41 | 48.14 | 46.20 | 46.82 | 46.50 | qfq | 34,198,885 | 1,622,439,444 | 1.10% |
| 2025-06-18 | 45.10 | 47.00 | 44.52 | 46.31 | 46.00 | qfq | 27,164,043 | 1,244,343,453 | 2.25% |
| 2025-06-17 | 45.80 | 46.13 | 45.12 | 45.29 | 44.98 | qfq | 20,471,454 | 932,468,265 | -2.41% |
| 2025-06-16 | 46.29 | 46.75 | 46.04 | 46.41 | 46.10 | qfq | 14,761,286 | 683,514,974 | 0.02% |
| 2025-06-13 | 47.10 | 47.55 | 46.22 | 46.40 | 46.09 | qfq | 24,442,730 | 1,142,486,780 | -3.31% |
| 2025-06-12 | 47.80 | 48.55 | 47.53 | 47.99 | 47.15 | qfq | 16,458,475 | 792,922,561 | -0.02% |
| 2025-06-11 | 47.75 | 48.25 | 47.51 | 48.00 | 47.16 | qfq | 21,293,249 | 1,021,782,292 | 1.80% |
| 2025-06-10 | 48.00 | 48.15 | 46.66 | 47.15 | 46.33 | qfq | 19,194,575 | 909,823,534 | -0.90% |
| 2025-06-09 | 47.96 | 48.14 | 47.36 | 47.58 | 46.75 | qfq | 28,280,972 | 1,349,741,934 | -1.18% |
| 2025-06-06 | 48.80 | 48.80 | 45.50 | 48.15 | 47.31 | qfq | 36,163,454 | 1,723,657,903 | -3.70% |
| 2025-06-05 | 49.15 | 50.16 | 48.54 | 50.00 | 49.13 | qfq | 19,327,497 | 956,702,671 | 1.98% |
| 2025-06-04 | 48.48 | 49.35 | 48.24 | 49.03 | 48.17 | qfq | 13,297,398 | 649,861,307 | 1.18% |
| 2025-06-03 | 49.31 | 49.49 | 48.36 | 48.46 | 47.61 | qfq | 20,090,254 | 977,940,675 | -1.70% |
| 2025-05-30 | 50.39 | 50.41 | 49.27 | 49.30 | 48.44 | qfq | 15,085,074 | 748,165,607 | -2.57% |
| 2025-05-29 | 49.40 | 51.28 | 49.22 | 50.60 | 49.71 | qfq | 25,948,565 | 1,313,519,335 | 3.39% |
| 2025-05-28 | 49.48 | 49.70 | 48.88 | 48.94 | 48.08 | qfq | 13,350,853 | 656,874,369 | -0.29% |
| 2025-05-27 | 50.05 | 50.23 | 49.01 | 49.08 | 48.22 | qfq | 17,295,059 | 852,601,824 | -2.33% |
| 2025-05-26 | 51.40 | 51.59 | 50.10 | 50.25 | 49.37 | qfq | 22,107,028 | 1,119,637,139 | -2.10% |
| 2025-05-23 | 50.75 | 53.19 | 50.61 | 51.33 | 50.43 | qfq | 37,591,847 | 1,958,123,363 | 0.94% |
| 2025-05-22 | 50.80 | 51.66 | 50.53 | 50.85 | 49.96 | qfq | 14,976,144 | 765,241,944 | -0.43% |
| 2025-05-21 | 51.34 | 51.61 | 50.35 | 51.07 | 50.18 | qfq | 19,171,042 | 975,218,998 | -0.89% |
| 2025-05-20 | 51.10 | 51.97 | 49.90 | 51.53 | 50.63 | qfq | 20,520,917 | 1,045,906,624 | 0.82% |
| 2025-05-19 | 52.50 | 52.60 | 50.71 | 51.11 | 50.22 | qfq | 23,889,387 | 1,224,034,963 | -2.87% |
| 2025-05-16 | 51.01 | 53.84 | 51.00 | 52.62 | 51.70 | qfq | 35,033,885 | 1,854,964,573 | 2.29% |
| 2025-05-15 | 53.23 | 53.36 | 51.18 | 51.44 | 50.54 | qfq | 24,115,406 | 1,246,936,225 | -3.60% |
| 2025-05-14 | 53.78 | 53.80 | 52.57 | 53.36 | 52.43 | qfq | 22,962,675 | 1,221,846,216 | 0.15% |
| 2025-05-13 | 54.60 | 54.99 | 53.11 | 53.28 | 52.35 | qfq | 37,952,142 | 2,048,157,571 | -0.47% |
| 2025-05-12 | 53.00 | 53.66 | 52.42 | 53.53 | 52.59 | qfq | 43,607,870 | 2,312,077,782 | 5.21% |
| 2025-05-09 | 52.40 | 52.47 | 50.50 | 50.88 | 49.99 | qfq | 23,110,971 | 1,181,575,899 | -2.86% |
| 2025-05-08 | 52.01 | 52.78 | 51.67 | 52.38 | 51.46 | qfq | 21,619,833 | 1,128,870,212 | -0.13% |
| 2025-05-07 | 55.00 | 55.55 | 51.85 | 52.45 | 51.53 | qfq | 32,597,787 | 1,725,939,481 | -1.80% |
| 2025-05-06 | 53.00 | 54.16 | 52.84 | 53.41 | 52.48 | qfq | 35,591,524 | 1,903,981,338 | 2.22% |
| 2025-04-30 | 49.72 | 52.54 | 49.50 | 52.25 | 51.34 | qfq | 48,625,154 | 2,505,876,698 | 1.67% |
| 2025-04-29 | 50.66 | 51.90 | 50.33 | 51.39 | 50.49 | qfq | 21,167,731 | 1,086,636,244 | 1.52% |
| 2025-04-28 | 51.31 | 52.10 | 50.51 | 50.62 | 49.73 | qfq | 22,165,803 | 1,132,709,993 | -1.34% |
| 2025-04-25 | 51.20 | 52.20 | 50.50 | 51.31 | 50.41 | qfq | 27,816,877 | 1,427,426,372 | 0.69% |
| 2025-04-24 | 51.80 | 52.07 | 50.76 | 50.96 | 50.07 | qfq | 28,032,936 | 1,440,556,525 | -1.60% |
| 2025-04-23 | 51.00 | 52.11 | 50.35 | 51.79 | 50.88 | qfq | 49,740,894 | 2,549,328,397 | 5.78% |
| 2025-04-22 | 49.90 | 50.12 | 48.93 | 48.96 | 48.10 | qfq | 21,563,096 | 1,062,962,622 | -2.33% |
| 2025-04-21 | 46.60 | 50.55 | 46.40 | 50.13 | 49.25 | qfq | 35,741,106 | 1,749,217,729 | 6.77% |
| 2025-04-18 | 47.10 | 47.28 | 46.48 | 46.95 | 46.13 | qfq | 11,748,735 | 551,209,873 | 0.06% |
| 2025-04-17 | 46.76 | 47.79 | 46.65 | 46.92 | 46.10 | qfq | 18,954,173 | 893,947,579 | 0.11% |
| 2025-04-16 | 48.94 | 48.94 | 46.02 | 46.87 | 46.05 | qfq | 35,037,932 | 1,645,572,915 | -3.48% |
| 2025-04-15 | 50.00 | 51.22 | 48.31 | 48.56 | 47.71 | qfq | 30,870,313 | 1,519,092,153 | -1.04% |
| 2025-04-14 | 50.72 | 50.74 | 48.86 | 49.07 | 48.21 | qfq | 29,259,542 | 1,448,778,587 | -0.95% |
| 2025-04-11 | 47.90 | 50.38 | 47.47 | 49.54 | 48.67 | qfq | 40,530,040 | 1,982,438,462 | 2.80% |
| 2025-04-10 | 48.90 | 50.11 | 48.16 | 48.19 | 47.35 | qfq | 57,547,627 | 2,831,926,187 | 5.80% |
| 2025-04-09 | 43.50 | 46.18 | 42.43 | 45.55 | 44.75 | qfq | 75,127,562 | 3,344,958,952 | -0.68% |
| 2025-04-08 | 48.40 | 48.90 | 45.86 | 45.86 | 45.06 | qfq | 50,877,861 | 2,369,775,640 | -9.99% |
| 2025-04-07 | 51.00 | 52.02 | 50.95 | 50.95 | 50.06 | qfq | 12,793,500 | 652,512,550 | -10.00% |
| 2025-04-03 | 57.60 | 59.19 | 56.50 | 56.61 | 55.62 | qfq | 26,110,607 | 1,504,883,247 | -3.13% |
| 2025-04-02 | 57.42 | 58.79 | 57.42 | 58.44 | 57.42 | qfq | 23,951,748 | 1,397,037,152 | 1.85% |
| 2025-04-01 | 58.08 | 58.57 | 57.25 | 57.38 | 56.38 | qfq | 17,601,757 | 1,017,140,999 | -0.68% |
| 2025-03-31 | 58.43 | 59.21 | 56.33 | 57.77 | 56.76 | qfq | 32,494,975 | 1,861,322,016 | -2.13% |
| 2025-03-28 | 59.40 | 59.85 | 58.77 | 59.03 | 58.00 | qfq | 20,828,378 | 1,232,925,959 | -0.94% |
| 2025-03-27 | 58.01 | 60.78 | 57.60 | 59.59 | 58.55 | qfq | 40,537,207 | 2,423,561,618 | 1.55% |
| 2025-03-26 | 57.54 | 60.00 | 57.53 | 58.68 | 57.65 | qfq | 27,857,638 | 1,642,759,338 | 1.29% |
| 2025-03-25 | 60.33 | 60.67 | 57.58 | 57.93 | 56.92 | qfq | 33,191,433 | 1,951,829,504 | -2.06% |
| 2025-03-24 | 58.51 | 59.85 | 57.80 | 59.15 | 58.12 | qfq | 30,900,245 | 1,815,069,008 | 1.11% |
| 2025-03-21 | 60.51 | 61.47 | 58.15 | 58.50 | 57.48 | qfq | 43,400,877 | 2,565,673,266 | -4.61% |
| 2025-03-20 | 60.23 | 63.03 | 59.31 | 61.33 | 60.26 | qfq | 57,019,022 | 3,499,575,564 | 2.27% |
| 2025-03-19 | 60.40 | 61.23 | 59.27 | 59.97 | 58.92 | qfq | 32,568,649 | 1,955,981,839 | -1.37% |
| 2025-03-18 | 62.05 | 62.15 | 60.40 | 60.80 | 59.74 | qfq | 36,032,427 | 2,197,139,954 | -1.79% |
| 2025-03-17 | 64.10 | 64.10 | 61.50 | 61.91 | 60.83 | qfq | 54,138,600 | 3,384,564,861 | -2.93% |
| 2025-03-14 | 57.60 | 63.78 | 57.31 | 63.78 | 62.66 | qfq | 58,184,306 | 3,572,770,140 | 10.00% |
| 2025-03-13 | 59.80 | 60.09 | 57.51 | 57.98 | 56.97 | qfq | 28,606,271 | 1,670,637,391 | -2.69% |
| 2025-03-12 | 60.36 | 60.44 | 59.09 | 59.58 | 58.54 | qfq | 29,254,426 | 1,745,827,603 | -0.58% |
| 2025-03-11 | 60.82 | 61.64 | 59.00 | 59.93 | 58.88 | qfq | 57,886,624 | 3,477,400,433 | -5.01% |
| 2025-03-10 | 64.70 | 65.16 | 62.54 | 63.09 | 61.99 | qfq | 31,907,285 | 2,022,166,650 | -1.31% |
| 2025-03-07 | 63.30 | 65.34 | 62.86 | 63.93 | 62.81 | qfq | 49,044,654 | 3,147,592,039 | 0.63% |
| 2025-03-06 | 62.96 | 64.04 | 62.70 | 63.53 | 62.42 | qfq | 37,391,515 | 2,373,896,281 | 2.04% |
| 2025-03-05 | 62.00 | 63.10 | 61.57 | 62.26 | 61.17 | qfq | 24,927,308 | 1,551,456,483 | -0.03% |
| 2025-03-04 | 61.99 | 63.77 | 61.21 | 62.28 | 61.19 | qfq | 29,891,874 | 1,872,473,629 | 0.39% |
| 2025-03-03 | 63.16 | 64.00 | 61.48 | 62.04 | 60.95 | qfq | 35,624,380 | 2,220,843,647 | -1.77% |
| 2025-02-28 | 67.01 | 67.01 | 63.00 | 63.16 | 62.06 | qfq | 52,919,721 | 3,400,151,303 | -5.75% |
| 2025-02-27 | 71.55 | 72.36 | 65.67 | 67.01 | 65.84 | qfq | 70,004,766 | 4,769,240,556 | -7.57% |
| 2025-02-26 | 70.65 | 76.20 | 70.36 | 72.50 | 71.23 | qfq | 43,912,217 | 3,227,408,102 | 0.57% |
| 2025-02-25 | 69.80 | 72.68 | 69.20 | 72.09 | 70.83 | qfq | 29,420,218 | 2,097,237,465 | 0.99% |
| 2025-02-24 | 73.20 | 74.26 | 70.30 | 71.38 | 70.13 | qfq | 36,094,436 | 2,585,870,874 | -2.42% |
| 2025-02-21 | 71.97 | 74.95 | 71.43 | 73.15 | 71.87 | qfq | 36,906,643 | 2,686,340,720 | 1.32% |
| 2025-02-20 | 72.00 | 74.75 | 71.16 | 72.20 | 70.94 | qfq | 36,060,728 | 2,614,861,336 | -1.35% |
| 2025-02-19 | 69.30 | 73.86 | 68.89 | 73.19 | 71.91 | qfq | 46,727,729 | 3,353,827,191 | 5.78% |
| 2025-02-18 | 70.55 | 70.87 | 68.88 | 69.19 | 67.98 | qfq | 27,481,517 | 1,913,750,967 | -1.98% |
| 2025-02-17 | 68.72 | 70.83 | 67.86 | 70.59 | 69.36 | qfq | 41,868,770 | 2,921,581,485 | 2.72% |
| 2025-02-14 | 69.74 | 69.74 | 67.24 | 68.72 | 67.52 | qfq | 36,055,291 | 2,465,022,220 | -0.26% |
| 2025-02-13 | 69.62 | 71.60 | 68.70 | 68.90 | 67.69 | qfq | 41,400,594 | 2,900,215,551 | -0.86% |
| 2025-02-12 | 68.00 | 70.33 | 66.03 | 69.50 | 68.28 | qfq | 37,252,328 | 2,557,300,754 | -0.27% |
| 2025-02-11 | 68.73 | 70.80 | 68.16 | 69.69 | 68.47 | qfq | 35,588,873 | 2,473,728,088 | -0.29% |
| 2025-02-10 | 71.99 | 72.50 | 68.00 | 69.89 | 68.67 | qfq | 58,763,552 | 4,074,812,526 | -4.53% |
| 2025-02-07 | 74.90 | 76.21 | 71.46 | 73.21 | 71.93 | qfq | 53,140,493 | 3,918,576,584 | -2.03% |
| 2025-02-06 | 67.00 | 74.73 | 66.70 | 74.73 | 73.42 | qfq | 49,603,036 | 3,557,742,412 | 9.99% |
| 2025-02-05 | 67.00 | 70.39 | 65.18 | 67.94 | 66.75 | qfq | 45,558,702 | 3,085,721,998 | 3.46% |
| 2025-01-27 | 66.51 | 67.69 | 65.00 | 65.67 | 64.52 | qfq | 31,191,588 | 2,062,207,702 | 0.21% |
| 2025-01-24 | 63.66 | 68.00 | 62.80 | 65.53 | 64.38 | qfq | 42,526,133 | 2,782,500,713 | 2.68% |
| 2025-01-23 | 64.99 | 66.10 | 63.00 | 63.82 | 62.70 | qfq | 38,471,458 | 2,475,947,785 | -0.95% |
| 2025-01-22 | 63.42 | 66.66 | 62.38 | 64.43 | 63.30 | qfq | 64,520,488 | 4,155,031,485 | 3.62% |
| 2025-01-21 | 57.51 | 62.18 | 56.68 | 62.18 | 61.09 | qfq | 39,460,473 | 2,349,646,372 | 9.99% |
| 2025-01-20 | 56.50 | 57.77 | 55.96 | 56.53 | 55.54 | qfq | 23,443,308 | 1,330,130,135 | 2.09% |
| 2025-01-17 | 56.25 | 56.25 | 54.25 | 55.37 | 54.40 | qfq | 23,722,090 | 1,310,118,475 | -0.91% |
| 2025-01-16 | 56.97 | 57.04 | 55.12 | 55.88 | 54.90 | qfq | 28,357,725 | 1,586,926,842 | -0.66% |
| 2025-01-15 | 57.05 | 57.50 | 55.71 | 56.25 | 55.27 | qfq | 35,723,288 | 2,016,814,624 | -3.02% |
| 2025-01-14 | 52.43 | 58.00 | 52.18 | 58.00 | 56.99 | qfq | 46,594,684 | 2,604,651,997 | 9.23% |
| 2025-01-13 | 52.00 | 55.50 | 51.88 | 53.10 | 52.17 | qfq | 46,422,762 | 2,505,707,843 | 0.19% |
| 2025-01-10 | 51.38 | 56.49 | 51.12 | 53.00 | 52.07 | qfq | 61,604,058 | 3,316,500,496 | 3.15% |
| 2025-01-09 | 47.90 | 52.16 | 47.41 | 51.38 | 50.48 | qfq | 37,517,405 | 1,879,623,025 | 7.18% |
| 2025-01-08 | 47.51 | 48.13 | 46.66 | 47.94 | 47.10 | qfq | 16,544,337 | 785,267,450 | 0.42% |
| 2025-01-07 | 47.27 | 47.96 | 46.30 | 47.74 | 46.91 | qfq | 13,289,548 | 631,677,446 | 2.60% |
| 2025-01-06 | 46.39 | 47.25 | 46.20 | 46.53 | 45.72 | qfq | 13,302,917 | 620,522,579 | 0.93% |
| 2025-01-03 | 47.77 | 47.96 | 46.03 | 46.10 | 45.29 | qfq | 16,861,438 | 790,905,900 | -3.33% |
| 2025-01-02 | 49.00 | 49.45 | 47.20 | 47.69 | 46.86 | qfq | 19,814,664 | 952,345,439 | -2.67% |
| 2024-12-31 | 50.30 | 50.60 | 49.00 | 49.00 | 48.14 | qfq | 14,929,536 | 739,067,887 | -2.53% |
| 2024-12-30 | 51.03 | 51.38 | 50.12 | 50.27 | 49.39 | qfq | 12,905,879 | 652,212,015 | -1.49% |
| 2024-12-27 | 52.00 | 52.36 | 50.88 | 51.03 | 50.14 | qfq | 15,884,515 | 817,672,003 | -2.35% |
| 2024-12-26 | 50.40 | 52.99 | 50.00 | 52.26 | 51.35 | qfq | 28,450,717 | 1,476,995,606 | 3.67% |
| 2024-12-25 | 50.56 | 51.58 | 50.19 | 50.41 | 49.53 | qfq | 12,652,622 | 643,437,714 | 0.42% |
| 2024-12-24 | 49.79 | 50.35 | 49.46 | 50.20 | 49.32 | qfq | 12,120,932 | 605,776,568 | 1.66% |
| 2024-12-23 | 50.52 | 51.09 | 49.29 | 49.38 | 48.52 | qfq | 18,471,988 | 921,156,606 | -2.81% |
| 2024-12-20 | 50.90 | 51.99 | 50.65 | 50.81 | 49.92 | qfq | 13,545,087 | 693,245,910 | -0.47% |
| 2024-12-19 | 49.48 | 51.44 | 49.06 | 51.05 | 50.16 | qfq | 16,138,992 | 819,930,005 | 1.81% |
| 2024-12-18 | 50.55 | 50.61 | 49.52 | 50.14 | 49.26 | qfq | 12,810,987 | 640,310,675 | -0.02% |
| 2024-12-17 | 50.75 | 51.50 | 49.91 | 50.15 | 49.27 | qfq | 18,463,167 | 935,702,717 | -0.04% |
| 2024-12-16 | 51.44 | 51.78 | 49.50 | 50.17 | 49.29 | qfq | 24,057,205 | 1,209,042,160 | -2.68% |
| 2024-12-13 | 52.10 | 52.73 | 51.40 | 51.55 | 50.65 | qfq | 16,644,024 | 863,783,240 | -2.24% |
| 2024-12-12 | 53.20 | 53.85 | 52.07 | 52.73 | 51.81 | qfq | 20,735,056 | 1,095,257,369 | 0.32% |
| 2024-12-11 | 54.47 | 54.50 | 52.00 | 52.56 | 51.64 | qfq | 31,758,751 | 1,673,837,886 | -3.88% |
| 2024-12-10 | 55.00 | 56.50 | 53.65 | 54.68 | 53.72 | qfq | 30,780,886 | 1,694,426,983 | 2.05% |
| 2024-12-09 | 54.59 | 55.59 | 52.90 | 53.58 | 52.64 | qfq | 28,175,887 | 1,526,715,234 | -1.45% |
| 2024-12-06 | 54.30 | 55.18 | 52.61 | 54.37 | 53.42 | qfq | 22,534,916 | 1,216,351,316 | -0.02% |
| 2024-12-05 | 53.66 | 56.08 | 53.58 | 54.38 | 53.43 | qfq | 30,306,864 | 1,660,709,411 | 1.19% |
| 2024-12-04 | 52.70 | 55.29 | 52.23 | 53.74 | 52.80 | qfq | 28,607,147 | 1,536,016,243 | 1.36% |
| 2024-12-03 | 53.30 | 54.06 | 52.38 | 53.02 | 52.09 | qfq | 15,756,043 | 837,626,329 | -0.04% |
| 2024-12-02 | 52.30 | 54.50 | 51.40 | 53.04 | 52.11 | qfq | 27,118,284 | 1,439,748,797 | 1.41% |
| 2024-11-29 | 49.50 | 52.56 | 49.25 | 52.30 | 51.39 | qfq | 26,545,283 | 1,363,368,773 | 6.11% |
| 2024-11-28 | 50.08 | 50.49 | 49.10 | 49.29 | 48.43 | qfq | 14,715,868 | 729,960,071 | -2.78% |
| 2024-11-27 | 49.10 | 50.85 | 48.60 | 50.70 | 49.81 | qfq | 19,486,824 | 966,103,682 | 3.01% |
| 2024-11-26 | 51.01 | 51.02 | 49.00 | 49.22 | 48.36 | qfq | 36,597,408 | 1,822,758,351 | -6.60% |
| 2024-11-25 | 53.53 | 54.79 | 51.28 | 52.70 | 51.78 | qfq | 25,893,595 | 1,373,166,656 | -0.83% |
| 2024-11-22 | 52.99 | 55.50 | 52.74 | 53.14 | 52.21 | qfq | 36,520,327 | 1,978,688,715 | 0.02% |
| 2024-11-21 | 52.37 | 53.13 | 51.53 | 53.13 | 52.20 | qfq | 19,227,689 | 1,008,777,275 | 0.49% |
| 2024-11-20 | 52.50 | 54.39 | 52.30 | 52.87 | 51.95 | qfq | 27,481,512 | 1,464,013,369 | -0.81% |
| 2024-11-19 | 51.88 | 53.88 | 51.53 | 53.30 | 52.37 | qfq | 28,482,435 | 1,502,505,914 | 4.63% |
| 2024-11-18 | 51.11 | 52.88 | 50.51 | 50.94 | 50.05 | qfq | 21,872,888 | 1,126,278,423 | -0.29% |
| 2024-11-15 | 52.01 | 53.18 | 51.00 | 51.09 | 50.20 | qfq | 30,072,389 | 1,563,734,489 | -4.79% |
| 2024-11-14 | 53.46 | 55.66 | 53.00 | 53.66 | 52.72 | qfq | 38,114,158 | 2,063,724,145 | 0.37% |
| 2024-11-13 | 55.80 | 56.00 | 52.00 | 53.46 | 52.52 | qfq | 50,558,314 | 2,705,070,651 | -6.72% |
| 2024-11-12 | 59.67 | 59.67 | 56.59 | 57.31 | 56.31 | qfq | 46,634,992 | 2,696,090,942 | -1.10% |
| 2024-11-11 | 53.88 | 57.95 | 52.89 | 57.95 | 56.94 | qfq | 40,021,297 | 2,241,666,399 | 10.00% |
| 2024-11-08 | 49.80 | 54.78 | 49.33 | 52.68 | 51.76 | qfq | 47,357,702 | 2,478,476,331 | 5.76% |
| 2024-11-07 | 48.99 | 50.25 | 47.80 | 49.81 | 48.94 | qfq | 51,485,044 | 2,523,395,955 | 3.08% |
| 2024-11-06 | 45.25 | 49.54 | 45.25 | 48.32 | 47.47 | qfq | 68,128,928 | 3,292,919,308 | 7.28% |
| 2024-11-05 | 44.52 | 45.60 | 43.20 | 45.04 | 44.25 | qfq | 28,085,945 | 1,248,932,733 | 1.33% |
| 2024-11-04 | 44.00 | 45.99 | 43.70 | 44.45 | 43.67 | qfq | 27,256,366 | 1,222,534,498 | 3.59% |
| 2024-11-01 | 43.12 | 43.70 | 42.69 | 42.91 | 42.16 | qfq | 14,710,937 | 633,007,152 | -1.42% |
| 2024-10-31 | 44.97 | 45.00 | 43.23 | 43.53 | 42.77 | qfq | 23,576,544 | 1,033,759,126 | -3.18% |
| 2024-10-30 | 45.50 | 46.00 | 44.14 | 44.96 | 44.17 | qfq | 16,172,527 | 726,931,588 | -1.38% |
| 2024-10-29 | 46.60 | 47.09 | 45.46 | 45.59 | 44.79 | qfq | 18,030,051 | 832,243,537 | -1.72% |
| 2024-10-28 | 45.65 | 46.39 | 44.50 | 46.39 | 45.58 | qfq | 17,060,234 | 778,488,289 | 0.02% |
| 2024-10-25 | 47.70 | 47.74 | 46.00 | 46.38 | 45.57 | qfq | 22,957,018 | 1,072,471,973 | 1.69% |
| 2024-10-24 | 46.32 | 48.27 | 45.40 | 45.61 | 44.81 | qfq | 35,746,037 | 1,665,766,981 | 1.36% |
| 2024-10-23 | 44.70 | 46.08 | 44.10 | 45.00 | 44.21 | qfq | 20,883,513 | 941,937,594 | 0.72% |
| 2024-10-22 | 43.90 | 46.00 | 43.39 | 44.68 | 43.90 | qfq | 26,169,621 | 1,166,713,449 | 1.68% |
| 2024-10-21 | 45.14 | 45.45 | 43.88 | 43.94 | 43.17 | qfq | 26,778,613 | 1,194,988,961 | -2.57% |
| 2024-10-18 | 41.60 | 45.86 | 41.00 | 45.10 | 44.31 | qfq | 35,668,598 | 1,571,925,761 | 8.18% |
| 2024-10-17 | 41.86 | 42.49 | 41.62 | 41.69 | 40.96 | qfq | 17,883,452 | 751,899,879 | 0.24% |
| 2024-10-16 | 41.30 | 42.03 | 40.65 | 41.59 | 40.86 | qfq | 22,752,751 | 939,127,142 | -1.12% |
| 2024-10-15 | 43.90 | 43.90 | 42.02 | 42.06 | 41.32 | qfq | 25,392,648 | 1,084,996,174 | -4.21% |
| 2024-10-14 | 43.68 | 44.90 | 41.95 | 43.91 | 43.14 | qfq | 46,534,693 | 2,019,259,274 | -1.48% |
| 2024-10-11 | 46.40 | 46.97 | 43.69 | 44.57 | 43.79 | qfq | 35,304,139 | 1,589,843,521 | -4.29% |
| 2024-10-10 | 47.93 | 49.18 | 45.27 | 46.57 | 45.76 | qfq | 36,044,567 | 1,689,971,498 | -2.90% |
| 2024-10-09 | 47.98 | 50.98 | 46.62 | 47.96 | 47.12 | qfq | 38,972,599 | 1,907,809,893 | -3.31% |
| 2024-10-08 | 50.89 | 50.89 | 45.87 | 49.60 | 48.73 | qfq | 44,858,358 | 2,205,285,696 | 7.22% |
| 2024-09-30 | 44.15 | 46.26 | 43.48 | 46.26 | 45.45 | qfq | 30,268,297 | 1,373,488,073 | 10.01% |
| 2024-09-27 | 40.30 | 42.53 | 40.20 | 42.05 | 41.31 | qfq | 11,612,251 | 479,664,185 | 5.26% |
| 2024-09-26 | 37.46 | 39.95 | 37.30 | 39.95 | 39.25 | qfq | 20,557,889 | 801,007,694 | 6.33% |
| 2024-09-25 | 38.12 | 38.48 | 37.40 | 37.57 | 36.91 | qfq | 17,272,596 | 657,650,256 | 0.51% |
| 2024-09-24 | 37.00 | 37.58 | 35.69 | 37.38 | 36.73 | qfq | 17,878,238 | 658,491,024 | 2.72% |
| 2024-09-23 | 36.68 | 37.30 | 36.07 | 36.39 | 35.75 | qfq | 11,925,973 | 437,655,515 | -0.11% |
| 2024-09-20 | 36.45 | 37.14 | 36.10 | 36.43 | 35.79 | qfq | 15,374,132 | 562,791,696 | 1.90% |
| 2024-09-19 | 35.51 | 36.50 | 35.06 | 35.75 | 35.12 | qfq | 16,335,199 | 587,089,955 | 0.42% |
| 2024-09-18 | 34.97 | 35.80 | 34.42 | 35.60 | 34.98 | qfq | 12,191,328 | 430,531,821 | 1.54% |
| 2024-09-13 | 35.29 | 35.90 | 35.05 | 35.06 | 34.45 | qfq | 7,693,107 | 271,804,850 | -0.90% |
| 2024-09-12 | 36.12 | 36.18 | 35.31 | 35.38 | 34.76 | qfq | 12,234,420 | 436,104,427 | -2.02% |
| 2024-09-11 | 35.36 | 36.46 | 35.21 | 36.11 | 35.48 | qfq | 13,206,476 | 474,844,870 | 2.01% |
| 2024-09-10 | 35.00 | 36.00 | 34.81 | 35.40 | 34.78 | qfq | 15,390,414 | 546,865,087 | 0.88% |
| 2024-09-09 | 34.30 | 35.60 | 34.26 | 35.09 | 34.48 | qfq | 11,724,133 | 410,042,469 | 0.37% |
| 2024-09-06 | 35.38 | 35.69 | 34.64 | 34.96 | 34.35 | qfq | 17,893,148 | 630,795,336 | 0.03% |
| 2024-09-05 | 33.98 | 35.49 | 33.97 | 34.95 | 34.34 | qfq | 25,218,502 | 880,390,999 | 3.93% |
| 2024-09-04 | 32.70 | 34.14 | 32.61 | 33.63 | 33.04 | qfq | 17,439,202 | 583,615,749 | 1.85% |
| 2024-09-03 | 31.87 | 33.37 | 31.68 | 33.02 | 32.44 | qfq | 18,724,649 | 616,015,526 | 3.74% |
| 2024-09-02 | 33.41 | 33.68 | 31.83 | 31.83 | 31.27 | qfq | 14,093,188 | 459,341,725 | -5.44% |
| 2024-08-30 | 32.77 | 34.16 | 32.41 | 33.66 | 33.07 | qfq | 22,973,547 | 772,670,400 | 2.65% |
| 2024-08-29 | 31.21 | 33.21 | 30.86 | 32.79 | 32.22 | qfq | 19,415,969 | 623,748,604 | 4.06% |
| 2024-08-28 | 30.87 | 31.53 | 30.69 | 31.51 | 30.96 | qfq | 8,547,744 | 266,446,757 | 1.45% |
| 2024-08-27 | 31.53 | 31.67 | 30.72 | 31.06 | 30.52 | qfq | 8,966,290 | 279,777,737 | -2.17% |
| 2024-08-26 | 31.90 | 32.30 | 31.64 | 31.75 | 31.19 | qfq | 7,374,776 | 235,347,975 | 0.19% |
| 2024-08-23 | 31.62 | 31.98 | 31.36 | 31.69 | 31.14 | qfq | 7,301,604 | 231,399,935 | 0.06% |
| 2024-08-22 | 32.52 | 32.53 | 31.54 | 31.67 | 31.12 | qfq | 14,201,237 | 451,235,741 | -2.67% |
| 2024-08-21 | 32.51 | 33.11 | 32.23 | 32.54 | 31.97 | qfq | 8,449,404 | 275,419,238 | -0.37% |
| 2024-08-20 | 33.25 | 33.52 | 32.41 | 32.66 | 32.09 | qfq | 9,558,609 | 313,915,063 | -2.10% |
| 2024-08-19 | 33.66 | 34.20 | 33.23 | 33.36 | 32.78 | qfq | 7,860,375 | 264,968,824 | -0.92% |
| 2024-08-16 | 33.97 | 34.18 | 33.55 | 33.67 | 33.08 | qfq | 8,772,935 | 296,460,216 | -0.85% |
| 2024-08-15 | 32.73 | 34.35 | 32.46 | 33.96 | 33.37 | qfq | 21,301,590 | 719,736,086 | 3.69% |
| 2024-08-14 | 33.80 | 33.80 | 32.75 | 32.75 | 32.18 | qfq | 11,225,226 | 371,071,310 | -2.76% |
| 2024-08-13 | 33.76 | 34.24 | 33.01 | 33.68 | 33.09 | qfq | 12,938,193 | 434,167,639 | -0.21% |
| 2024-08-12 | 33.97 | 34.00 | 32.88 | 33.75 | 33.16 | qfq | 16,729,152 | 558,669,048 | -1.03% |
| 2024-08-09 | 34.51 | 34.80 | 34.08 | 34.10 | 33.50 | qfq | 8,603,400 | 295,349,960 | -0.67% |
| 2024-08-08 | 34.12 | 34.69 | 33.64 | 34.33 | 33.73 | qfq | 9,573,905 | 327,351,183 | -0.09% |
| 2024-08-07 | 34.55 | 34.99 | 34.10 | 34.36 | 33.76 | qfq | 10,073,161 | 348,187,653 | -0.87% |
| 2024-08-06 | 34.15 | 34.66 | 33.62 | 34.66 | 34.05 | qfq | 16,518,374 | 563,121,612 | 3.19% |
| 2024-08-05 | 34.27 | 35.10 | 33.47 | 33.59 | 33.00 | qfq | 17,147,320 | 587,009,870 | -2.95% |
| 2024-08-02 | 35.75 | 36.58 | 34.43 | 34.61 | 34.00 | qfq | 18,167,801 | 639,332,126 | -4.37% |
| 2024-08-01 | 36.64 | 37.20 | 36.00 | 36.19 | 35.56 | qfq | 14,119,495 | 514,882,398 | -1.15% |
| 2024-07-31 | 35.01 | 37.02 | 34.82 | 36.61 | 35.97 | qfq | 21,274,487 | 771,166,358 | 3.48% |
| 2024-07-30 | 34.15 | 36.68 | 33.90 | 35.38 | 34.76 | qfq | 26,255,677 | 926,287,948 | 4.15% |
| 2024-07-29 | 34.45 | 34.49 | 33.40 | 33.97 | 33.38 | qfq | 17,310,292 | 587,076,082 | -1.39% |
| 2024-07-26 | 35.35 | 35.38 | 33.47 | 34.45 | 33.85 | qfq | 29,942,731 | 1,026,707,901 | -0.61% |
| 2024-07-25 | 34.81 | 35.40 | 34.21 | 34.66 | 34.05 | qfq | 12,747,206 | 444,036,046 | -2.12% |
| 2024-07-24 | 36.80 | 37.44 | 35.19 | 35.41 | 34.79 | qfq | 25,501,833 | 921,582,518 | -7.11% |
| 2024-07-23 | 41.00 | 41.30 | 37.98 | 38.12 | 37.45 | qfq | 17,993,411 | 705,295,012 | -3.76% |
| 2024-07-22 | 38.90 | 40.29 | 38.90 | 39.61 | 38.92 | qfq | 9,460,394 | 375,326,335 | 0.97% |
| 2024-07-19 | 39.40 | 40.57 | 38.86 | 39.23 | 38.54 | qfq | 10,210,774 | 405,613,723 | -32.00% |
| 2024-07-18 | 57.92 | 58.52 | 57.29 | 57.69 | 38.71 | qfq | 7,297,090 | 421,904,466 | -1.42% |
| 2024-07-17 | 59.87 | 59.87 | 58.23 | 58.52 | 39.27 | qfq | 6,334,882 | 372,306,752 | -2.27% |
| 2024-07-16 | 58.06 | 59.89 | 57.88 | 59.88 | 40.18 | qfq | 8,252,104 | 487,608,766 | 2.67% |
| 2024-07-15 | 59.01 | 59.91 | 57.95 | 58.32 | 39.14 | qfq | 7,526,873 | 441,293,256 | -1.02% |
| 2024-07-12 | 58.50 | 59.35 | 57.35 | 58.92 | 39.54 | qfq | 11,695,759 | 682,775,422 | -1.96% |
| 2024-07-11 | 60.65 | 61.30 | 59.49 | 60.10 | 40.33 | qfq | 9,923,718 | 598,235,186 | -0.07% |
| 2024-07-10 | 57.40 | 60.92 | 57.28 | 60.14 | 40.36 | qfq | 19,536,074 | 1,171,875,360 | 5.08% |
| 2024-07-09 | 53.90 | 57.50 | 53.09 | 57.23 | 38.40 | qfq | 14,153,787 | 790,593,852 | 6.20% |
| 2024-07-08 | 55.24 | 55.28 | 53.39 | 53.89 | 36.16 | qfq | 6,666,570 | 359,597,437 | -2.23% |
| 2024-07-05 | 56.00 | 56.13 | 54.00 | 55.12 | 36.99 | qfq | 11,591,605 | 634,012,989 | -2.82% |
| 2024-07-04 | 56.89 | 58.20 | 56.51 | 56.72 | 38.06 | qfq | 18,442,233 | 1,054,622,315 | 2.96% |
| 2024-07-03 | 55.99 | 57.45 | 54.82 | 55.09 | 36.97 | qfq | 13,673,291 | 769,099,992 | 1.45% |
| 2024-07-02 | 54.90 | 55.68 | 54.14 | 54.30 | 36.44 | qfq | 9,968,050 | 546,093,165 | 1.88% |
| 2024-07-01 | 53.61 | 53.96 | 52.35 | 53.30 | 35.77 | qfq | 8,209,147 | 434,581,537 | -0.58% |
| 2024-06-28 | 53.73 | 54.85 | 53.41 | 53.61 | 35.98 | qfq | 8,268,009 | 446,800,502 | -0.13% |
| 2024-06-27 | 55.50 | 55.67 | 53.60 | 53.68 | 36.02 | qfq | 8,916,836 | 484,022,177 | -4.07% |
| 2024-06-26 | 57.38 | 57.38 | 54.69 | 55.96 | 37.55 | qfq | 11,422,058 | 633,958,900 | -2.47% |
| 2024-06-25 | 57.66 | 58.50 | 56.31 | 57.38 | 38.51 | qfq | 7,632,655 | 437,224,774 | -0.49% |
| 2024-06-24 | 58.20 | 58.93 | 57.60 | 57.66 | 38.69 | qfq | 6,227,078 | 362,131,832 | -1.92% |
| 2024-06-21 | 58.00 | 58.94 | 57.40 | 58.79 | 39.45 | qfq | 5,906,858 | 344,030,420 | 1.22% |
| 2024-06-20 | 59.05 | 59.37 | 58.06 | 58.08 | 38.98 | qfq | 7,471,012 | 438,503,242 | -2.62% |
| 2024-06-19 | 60.98 | 61.05 | 59.59 | 59.64 | 40.02 | qfq | 8,794,800 | 528,869,226 | -2.31% |
| 2024-06-18 | 59.30 | 61.68 | 59.21 | 61.05 | 40.97 | qfq | 14,871,467 | 905,423,138 | 3.95% |
| 2024-06-17 | 58.50 | 58.97 | 57.58 | 58.73 | 39.41 | qfq | 11,047,102 | 644,204,333 | -0.42% |
| 2024-06-14 | 60.05 | 60.10 | 57.76 | 58.98 | 39.58 | qfq | 13,405,644 | 787,708,105 | -3.89% |
| 2024-06-13 | 58.25 | 62.10 | 57.81 | 61.37 | 41.18 | qfq | 17,217,408 | 1,040,988,059 | 5.07% |
| 2024-06-12 | 58.28 | 59.17 | 57.90 | 58.41 | 39.20 | qfq | 6,212,623 | 363,952,881 | 0.27% |
| 2024-06-11 | 56.55 | 58.45 | 56.15 | 58.25 | 39.09 | qfq | 7,639,741 | 438,405,331 | 2.12% |
| 2024-06-07 | 57.66 | 58.00 | 56.12 | 57.04 | 38.28 | qfq | 9,240,359 | 525,331,947 | -0.42% |
| 2024-06-06 | 60.00 | 60.16 | 57.02 | 57.28 | 38.44 | qfq | 14,758,630 | 854,390,477 | -4.01% |
| 2024-06-05 | 59.90 | 61.01 | 59.53 | 59.67 | 40.04 | qfq | 6,606,287 | 397,554,394 | -0.28% |
| 2024-06-04 | 60.23 | 60.56 | 59.45 | 59.84 | 40.16 | qfq | 7,484,331 | 448,275,109 | -0.28% |
| 2024-06-03 | 57.81 | 60.69 | 57.77 | 60.01 | 40.27 | qfq | 15,060,828 | 898,913,412 | 4.20% |
| 2024-05-31 | 56.70 | 59.19 | 56.51 | 57.59 | 38.65 | qfq | 11,451,876 | 666,358,720 | 1.57% |
| 2024-05-30 | 56.30 | 57.59 | 56.01 | 56.70 | 38.05 | qfq | 6,629,450 | 377,630,848 | 0.00% |
| 2024-05-29 | 56.90 | 57.18 | 55.80 | 56.70 | 38.05 | qfq | 5,910,978 | 333,727,764 | -0.39% |
| 2024-05-28 | 57.05 | 57.65 | 56.00 | 56.92 | 38.20 | qfq | 5,932,480 | 338,045,727 | 0.05% |
| 2024-05-27 | 56.98 | 57.16 | 55.63 | 56.89 | 38.18 | qfq | 7,162,789 | 404,129,545 | 0.69% |
| 2024-05-24 | 58.12 | 58.12 | 56.50 | 56.50 | 37.92 | qfq | 9,866,026 | 562,569,841 | -3.10% |
| 2024-05-23 | 59.01 | 59.83 | 58.19 | 58.31 | 39.13 | qfq | 6,184,793 | 363,220,842 | -2.43% |
| 2024-05-22 | 60.00 | 60.70 | 59.03 | 59.76 | 40.10 | qfq | 7,490,071 | 448,534,697 | 0.81% |
| 2024-05-21 | 61.18 | 61.20 | 58.71 | 59.28 | 39.78 | qfq | 13,780,052 | 817,838,529 | -4.16% |
| 2024-05-20 | 61.35 | 62.32 | 60.92 | 61.85 | 41.51 | qfq | 8,571,983 | 529,018,518 | 1.06% |
| 2024-05-17 | 59.31 | 61.50 | 58.84 | 61.20 | 41.07 | qfq | 10,452,110 | 633,410,120 | 2.00% |
| 2024-05-16 | 59.46 | 60.22 | 58.35 | 60.00 | 40.26 | qfq | 10,483,237 | 624,740,232 | 1.08% |
| 2024-05-15 | 59.88 | 61.18 | 59.11 | 59.36 | 39.83 | qfq | 6,717,547 | 403,721,691 | -0.82% |
| 2024-05-14 | 59.79 | 61.02 | 59.66 | 59.85 | 40.16 | qfq | 8,735,926 | 526,864,885 | 1.35% |
| 2024-05-13 | 58.11 | 60.35 | 57.24 | 59.05 | 39.63 | qfq | 10,016,546 | 593,151,715 | 0.39% |
| 2024-05-10 | 61.31 | 61.31 | 58.66 | 58.82 | 39.47 | qfq | 14,194,992 | 842,264,421 | -4.14% |
| 2024-05-09 | 60.88 | 61.66 | 60.42 | 61.36 | 41.18 | qfq | 7,385,722 | 451,492,257 | 0.79% |
| 2024-05-08 | 62.94 | 63.15 | 60.66 | 60.88 | 40.85 | qfq | 10,214,940 | 627,705,634 | -4.46% |
| 2024-05-07 | 63.40 | 64.03 | 61.90 | 63.72 | 42.76 | qfq | 11,526,953 | 726,446,011 | 1.37% |
| 2024-05-06 | 64.00 | 64.99 | 62.66 | 62.86 | 42.18 | qfq | 13,700,465 | 874,234,659 | -0.08% |
| 2024-04-30 | 64.33 | 65.49 | 62.88 | 62.91 | 42.22 | qfq | 15,466,580 | 988,679,360 | -2.53% |
| 2024-04-29 | 63.31 | 65.77 | 61.60 | 64.54 | 43.31 | qfq | 29,432,237 | 1,879,068,426 | 7.94% |
| 2024-04-26 | 57.24 | 59.90 | 57.24 | 59.79 | 40.12 | qfq | 15,047,375 | 892,103,137 | 4.56% |
| 2024-04-25 | 57.84 | 57.84 | 56.70 | 57.18 | 38.37 | qfq | 10,178,610 | 582,458,525 | -0.33% |
| 2024-04-24 | 56.50 | 58.49 | 56.06 | 57.37 | 38.50 | qfq | 23,218,981 | 1,334,131,373 | 6.24% |
| 2024-04-23 | 52.27 | 55.10 | 50.90 | 54.00 | 36.24 | qfq | 17,328,090 | 922,495,439 | 4.85% |
| 2024-04-22 | 52.00 | 52.54 | 50.90 | 51.50 | 34.56 | qfq | 11,273,145 | 582,615,061 | -2.28% |
| 2024-04-19 | 54.00 | 54.44 | 52.51 | 52.70 | 35.36 | qfq | 11,014,843 | 587,189,611 | -4.79% |
| 2024-04-18 | 54.00 | 56.36 | 51.73 | 55.35 | 37.14 | qfq | 17,856,080 | 973,906,624 | 1.84% |
| 2024-04-17 | 53.50 | 55.15 | 53.50 | 54.35 | 36.47 | qfq | 10,937,302 | 593,131,732 | 1.59% |
| 2024-04-16 | 54.30 | 55.07 | 52.01 | 53.50 | 35.90 | qfq | 15,436,033 | 827,784,747 | -3.25% |
| 2024-04-15 | 54.90 | 56.09 | 54.59 | 55.30 | 37.11 | qfq | 8,828,875 | 488,869,860 | 0.55% |
| 2024-04-12 | 56.60 | 57.36 | 54.90 | 55.00 | 36.91 | qfq | 10,522,037 | 587,620,561 | -3.49% |
| 2024-04-11 | 59.16 | 59.37 | 56.71 | 56.99 | 38.24 | qfq | 11,858,685 | 682,493,346 | -4.41% |
| 2024-04-10 | 58.50 | 59.88 | 58.02 | 59.62 | 40.01 | qfq | 10,896,782 | 642,825,557 | 1.26% |
| 2024-04-09 | 56.67 | 59.28 | 56.60 | 58.88 | 39.51 | qfq | 10,936,682 | 635,822,489 | 3.66% |
| 2024-04-08 | 57.46 | 58.50 | 56.50 | 56.80 | 38.12 | qfq | 11,402,757 | 654,205,654 | -3.24% |
| 2024-04-03 | 60.60 | 60.60 | 57.07 | 58.70 | 39.39 | qfq | 18,623,616 | 1,089,990,039 | -4.63% |
| 2024-04-02 | 63.65 | 63.79 | 61.16 | 61.55 | 41.30 | qfq | 10,840,277 | 671,376,812 | -3.19% |
| 2024-04-01 | 62.84 | 65.49 | 62.44 | 63.58 | 42.67 | qfq | 12,637,429 | 807,324,708 | 0.62% |
| 2024-03-29 | 66.01 | 66.46 | 61.99 | 63.19 | 42.40 | qfq | 16,618,911 | 1,065,056,068 | -1.20% |
| 2024-03-28 | 59.96 | 64.18 | 59.88 | 63.96 | 42.92 | qfq | 18,185,768 | 1,135,598,233 | 6.30% |
| 2024-03-27 | 63.01 | 63.03 | 60.10 | 60.17 | 40.38 | qfq | 11,859,114 | 727,208,356 | -4.20% |
| 2024-03-26 | 61.09 | 63.26 | 59.80 | 62.81 | 42.15 | qfq | 15,095,525 | 925,702,711 | 1.78% |
| 2024-03-25 | 61.93 | 65.00 | 61.65 | 61.71 | 41.41 | qfq | 17,761,379 | 1,125,732,296 | -1.48% |
| 2024-03-22 | 60.40 | 63.00 | 59.60 | 62.64 | 42.04 | qfq | 13,954,295 | 855,936,789 | 3.06% |
| 2024-03-21 | 59.88 | 61.24 | 59.01 | 60.78 | 40.79 | qfq | 13,099,950 | 783,866,329 | 1.03% |
| 2024-03-20 | 61.00 | 61.50 | 59.74 | 60.16 | 40.37 | qfq | 11,386,482 | 686,132,708 | -2.21% |
| 2024-03-19 | 62.68 | 63.13 | 61.45 | 61.52 | 41.28 | qfq | 8,827,387 | 547,163,073 | -1.82% |
| 2024-03-18 | 62.23 | 63.63 | 61.25 | 62.66 | 42.05 | qfq | 12,932,833 | 804,961,318 | 2.70% |
| 2024-03-15 | 61.01 | 61.76 | 59.62 | 61.01 | 40.94 | qfq | 13,436,325 | 816,286,741 | -1.63% |
| 2024-03-14 | 60.53 | 63.00 | 60.03 | 62.02 | 41.62 | qfq | 16,500,523 | 1,015,740,069 | 2.90% |
| 2024-03-13 | 60.30 | 62.21 | 59.70 | 60.27 | 40.44 | qfq | 15,483,026 | 942,415,301 | 0.00% |
| 2024-03-12 | 59.00 | 61.80 | 58.41 | 60.27 | 40.44 | qfq | 21,365,561 | 1,287,215,314 | 3.03% |
| 2024-03-11 | 55.05 | 58.50 | 54.97 | 58.50 | 39.26 | qfq | 19,354,123 | 1,107,252,520 | 6.67% |
| 2024-03-08 | 54.72 | 55.45 | 54.02 | 54.84 | 36.80 | qfq | 10,357,290 | 566,890,945 | 0.24% |
| 2024-03-07 | 57.90 | 58.36 | 54.61 | 54.71 | 36.71 | qfq | 15,955,604 | 894,178,461 | -4.37% |
| 2024-03-06 | 56.10 | 58.57 | 55.35 | 57.21 | 38.39 | qfq | 14,192,701 | 806,865,880 | 0.95% |
| 2024-03-05 | 57.70 | 57.78 | 55.92 | 56.67 | 38.03 | qfq | 17,004,951 | 966,734,205 | -3.62% |
| 2024-03-04 | 58.00 | 58.87 | 56.98 | 58.80 | 39.46 | qfq | 13,012,943 | 755,464,184 | 0.63% |
| 2024-03-01 | 58.20 | 59.10 | 57.22 | 58.43 | 39.21 | qfq | 13,730,490 | 799,329,432 | -0.49% |
| 2024-02-29 | 55.93 | 58.81 | 55.81 | 58.72 | 39.40 | qfq | 16,136,599 | 936,867,006 | 3.67% |
| 2024-02-28 | 59.38 | 60.30 | 56.43 | 56.64 | 38.01 | qfq | 19,879,829 | 1,157,069,193 | -5.66% |
| 2024-02-27 | 58.38 | 60.49 | 57.42 | 60.04 | 40.29 | qfq | 18,862,525 | 1,110,405,770 | 2.16% |
| 2024-02-26 | 60.00 | 60.85 | 58.05 | 58.77 | 39.44 | qfq | 30,563,642 | 1,808,288,630 | 2.48% |
| 2024-02-23 | 52.99 | 57.35 | 52.80 | 57.35 | 38.49 | qfq | 28,316,072 | 1,567,899,036 | 9.99% |
| 2024-02-22 | 50.48 | 53.07 | 50.13 | 52.14 | 34.99 | qfq | 20,010,148 | 1,030,719,208 | 1.52% |
| 2024-02-21 | 46.38 | 52.65 | 46.21 | 51.36 | 34.47 | qfq | 30,829,764 | 1,564,534,104 | 7.31% |
| 2024-02-20 | 48.00 | 48.35 | 45.30 | 47.86 | 32.12 | qfq | 28,843,083 | 1,336,528,278 | -1.83% |
| 2024-02-19 | 53.00 | 53.00 | 47.82 | 48.75 | 32.71 | qfq | 25,026,204 | 1,248,299,731 | -6.81% |
| 2024-02-08 | 49.50 | 52.59 | 48.87 | 52.31 | 35.10 | qfq | 18,482,153 | 939,555,420 | 5.68% |
| 2024-02-07 | 48.15 | 50.85 | 47.50 | 49.50 | 33.22 | qfq | 23,414,969 | 1,156,773,663 | 2.27% |
| 2024-02-06 | 45.00 | 48.51 | 44.24 | 48.40 | 32.48 | qfq | 25,738,483 | 1,209,020,640 | 7.06% |
| 2024-02-05 | 46.03 | 46.77 | 43.30 | 45.21 | 30.34 | qfq | 22,925,291 | 1,036,555,063 | -4.20% |
| 2024-02-02 | 49.64 | 50.28 | 45.88 | 47.19 | 31.67 | qfq | 14,463,392 | 691,381,895 | -4.61% |
| 2024-02-01 | 48.70 | 51.30 | 47.95 | 49.47 | 33.20 | qfq | 15,337,746 | 765,204,633 | 1.50% |
| 2024-01-31 | 49.16 | 50.29 | 48.34 | 48.74 | 32.71 | qfq | 14,128,579 | 696,281,426 | -1.30% |
| 2024-01-30 | 49.10 | 50.99 | 48.32 | 49.38 | 33.14 | qfq | 14,878,693 | 741,979,139 | 1.17% |
| 2024-01-29 | 50.93 | 51.28 | 48.60 | 48.81 | 32.75 | qfq | 15,189,808 | 752,027,748 | -3.75% |
| 2024-01-26 | 51.16 | 52.10 | 50.40 | 50.71 | 34.03 | qfq | 23,496,637 | 1,200,962,091 | -4.70% |
| 2024-01-25 | 55.61 | 55.61 | 51.80 | 53.21 | 35.71 | qfq | 25,698,789 | 1,372,535,762 | -5.72% |
| 2024-01-24 | 56.90 | 57.19 | 54.90 | 56.44 | 37.87 | qfq | 7,899,267 | 442,521,558 | -0.49% |
| 2024-01-23 | 55.51 | 57.23 | 54.53 | 56.72 | 38.06 | qfq | 9,169,366 | 514,011,456 | 2.18% |
| 2024-01-22 | 58.00 | 58.55 | 54.68 | 55.51 | 37.25 | qfq | 11,795,135 | 666,096,997 | -4.59% |
| 2024-01-19 | 59.33 | 60.44 | 57.88 | 58.18 | 39.04 | qfq | 12,466,490 | 733,131,373 | -3.96% |
| 2024-01-18 | 57.90 | 60.69 | 56.80 | 60.58 | 40.65 | qfq | 17,067,541 | 995,099,385 | 4.45% |
| 2024-01-17 | 61.99 | 61.99 | 57.96 | 58.00 | 38.92 | qfq | 21,312,759 | 1,255,411,726 | -7.44% |
| 2024-01-16 | 62.70 | 63.74 | 61.83 | 62.66 | 42.05 | qfq | 6,063,387 | 379,848,775 | -0.51% |
| 2024-01-15 | 63.50 | 64.29 | 62.50 | 62.98 | 42.26 | qfq | 6,509,553 | 410,978,221 | -1.61% |
| 2024-01-12 | 63.60 | 65.88 | 63.50 | 64.01 | 42.95 | qfq | 9,149,037 | 589,735,933 | 0.11% |
| 2024-01-11 | 63.05 | 64.65 | 61.74 | 63.94 | 42.91 | qfq | 9,140,924 | 578,665,966 | 1.20% |
| 2024-01-10 | 62.00 | 63.52 | 61.51 | 63.18 | 42.40 | qfq | 10,602,540 | 663,508,651 | 0.65% |
| 2024-01-09 | 64.50 | 65.30 | 62.48 | 62.77 | 42.12 | qfq | 12,372,189 | 788,475,336 | -1.97% |
| 2024-01-08 | 65.98 | 65.98 | 63.70 | 64.03 | 42.97 | qfq | 11,822,052 | 760,087,432 | -3.97% |
| 2024-01-05 | 69.00 | 69.23 | 66.31 | 66.68 | 44.75 | qfq | 8,681,275 | 586,394,314 | -2.09% |
| 2024-01-04 | 68.80 | 68.88 | 66.88 | 68.10 | 45.70 | qfq | 10,704,775 | 724,897,093 | -1.15% |
| 2024-01-03 | 69.50 | 69.70 | 67.01 | 68.89 | 46.23 | qfq | 13,434,611 | 914,268,665 | -1.25% |
| 2024-01-02 | 73.50 | 73.79 | 69.76 | 69.76 | 46.81 | qfq | 8,924,075 | 633,969,082 | -5.09% |
| 2023-12-29 | 71.89 | 73.60 | 71.80 | 73.50 | 49.32 | qfq | 6,122,646 | 445,711,242 | 1.80% |
| 2023-12-28 | 72.40 | 72.88 | 71.33 | 72.20 | 48.45 | qfq | 7,308,565 | 527,788,614 | 0.28% |
| 2023-12-27 | 72.77 | 73.52 | 71.79 | 72.00 | 48.32 | qfq | 3,806,858 | 275,439,513 | -1.21% |
| 2023-12-26 | 73.78 | 74.00 | 71.03 | 72.88 | 48.91 | qfq | 4,676,588 | 339,287,355 | -1.39% |
| 2023-12-25 | 72.75 | 74.44 | 72.56 | 73.91 | 49.60 | qfq | 3,176,445 | 233,364,010 | 0.64% |
| 2023-12-22 | 73.81 | 74.51 | 72.57 | 73.44 | 49.28 | qfq | 5,661,330 | 416,475,727 | 0.31% |
| 2023-12-21 | 71.88 | 73.52 | 71.18 | 73.21 | 49.13 | qfq | 6,269,440 | 453,831,573 | 1.17% |
| 2023-12-20 | 74.94 | 75.77 | 72.03 | 72.36 | 48.56 | qfq | 6,638,449 | 487,677,864 | -3.30% |
| 2023-12-19 | 74.34 | 75.48 | 73.10 | 74.83 | 50.22 | qfq | 4,684,686 | 347,371,374 | 0.69% |
| 2023-12-18 | 74.55 | 75.50 | 73.22 | 74.32 | 49.87 | qfq | 4,589,042 | 341,433,943 | 0.43% |
| 2023-12-15 | 75.80 | 76.13 | 74.00 | 74.00 | 49.66 | qfq | 6,247,169 | 467,493,109 | -2.18% |
| 2023-12-14 | 75.53 | 77.39 | 75.49 | 75.65 | 50.77 | qfq | 6,382,685 | 486,448,395 | -0.76% |
| 2023-12-13 | 73.38 | 77.95 | 71.88 | 76.23 | 51.16 | qfq | 14,167,248 | 1,070,354,678 | 3.43% |
| 2023-12-12 | 74.40 | 74.83 | 73.20 | 73.70 | 49.46 | qfq | 4,096,173 | 302,107,991 | -1.50% |
| 2023-12-11 | 69.98 | 74.90 | 69.71 | 74.82 | 50.21 | qfq | 10,253,293 | 749,305,643 | 6.28% |
| 2023-12-08 | 70.58 | 71.50 | 69.30 | 70.40 | 47.24 | qfq | 5,457,508 | 382,663,076 | -0.31% |
| 2023-12-07 | 70.80 | 71.50 | 69.78 | 70.62 | 47.39 | qfq | 4,236,350 | 299,807,927 | 0.20% |
| 2023-12-06 | 69.60 | 71.40 | 69.03 | 70.48 | 47.30 | qfq | 5,744,320 | 404,887,342 | 0.69% |
| 2023-12-05 | 72.23 | 72.25 | 70.00 | 70.00 | 46.97 | qfq | 5,437,514 | 385,214,915 | -3.49% |
| 2023-12-04 | 71.90 | 73.08 | 70.96 | 72.53 | 48.67 | qfq | 5,774,679 | 416,108,354 | 0.11% |
| 2023-12-01 | 73.27 | 73.27 | 71.40 | 72.45 | 48.62 | qfq | 5,011,510 | 361,218,802 | -1.68% |
| 2023-11-30 | 73.61 | 73.90 | 72.40 | 73.69 | 49.45 | qfq | 5,112,789 | 373,506,349 | 0.53% |
| 2023-11-29 | 72.88 | 74.72 | 72.40 | 73.30 | 49.19 | qfq | 6,077,473 | 447,687,693 | 0.53% |
| 2023-11-28 | 73.06 | 73.65 | 72.32 | 72.91 | 48.93 | qfq | 4,808,861 | 350,625,429 | -0.50% |
| 2023-11-27 | 72.24 | 73.69 | 71.64 | 73.28 | 49.18 | qfq | 4,716,408 | 343,561,899 | 0.94% |
| 2023-11-24 | 73.81 | 74.19 | 72.48 | 72.60 | 48.72 | qfq | 5,506,342 | 402,861,020 | -2.26% |
| 2023-11-23 | 70.44 | 75.75 | 70.30 | 74.28 | 49.85 | qfq | 13,718,101 | 1,010,606,515 | 5.06% |
| 2023-11-22 | 71.48 | 72.15 | 70.65 | 70.70 | 47.44 | qfq | 6,226,200 | 443,807,068 | -2.01% |
| 2023-11-21 | 73.99 | 73.99 | 72.00 | 72.15 | 48.42 | qfq | 6,369,286 | 464,294,226 | -2.64% |
| 2023-11-20 | 72.89 | 74.30 | 72.11 | 74.11 | 49.73 | qfq | 7,260,013 | 532,616,493 | 1.67% |
| 2023-11-17 | 70.56 | 72.89 | 70.29 | 72.89 | 48.91 | qfq | 6,646,176 | 479,684,562 | 2.69% |
| 2023-11-16 | 71.69 | 73.02 | 70.90 | 70.98 | 47.63 | qfq | 7,955,092 | 572,431,062 | -0.04% |
| 2023-11-15 | 71.50 | 72.50 | 69.70 | 71.01 | 47.65 | qfq | 8,175,550 | 582,178,786 | 1.28% |
| 2023-11-14 | 69.00 | 70.50 | 69.00 | 70.11 | 47.05 | qfq | 6,378,200 | 445,727,802 | 1.90% |
| 2023-11-13 | 69.67 | 70.70 | 68.39 | 68.80 | 46.17 | qfq | 7,093,898 | 492,276,060 | -1.43% |
| 2023-11-10 | 70.82 | 71.24 | 68.69 | 69.80 | 46.84 | qfq | 7,734,553 | 539,874,415 | -2.31% |
| 2023-11-09 | 70.93 | 72.49 | 70.20 | 71.45 | 47.95 | qfq | 6,567,625 | 467,979,651 | 0.42% |
| 2023-11-08 | 70.28 | 72.22 | 69.96 | 71.15 | 47.75 | qfq | 7,608,220 | 541,371,585 | 0.71% |
| 2023-11-07 | 70.85 | 72.30 | 70.10 | 70.65 | 47.41 | qfq | 6,928,585 | 491,083,884 | -0.63% |
| 2023-11-06 | 67.56 | 71.57 | 66.71 | 71.10 | 47.71 | qfq | 13,064,936 | 903,270,726 | 5.80% |
| 2023-11-03 | 66.30 | 68.47 | 64.95 | 67.20 | 45.10 | qfq | 11,492,063 | 768,124,105 | 4.66% |
| 2023-11-02 | 65.12 | 66.17 | 64.10 | 64.21 | 43.09 | qfq | 4,978,202 | 323,665,990 | -1.37% |
| 2023-11-01 | 64.48 | 66.30 | 63.90 | 65.10 | 43.69 | qfq | 8,018,633 | 522,366,027 | 1.02% |
| 2023-10-31 | 64.00 | 65.44 | 63.50 | 64.44 | 43.24 | qfq | 12,858,789 | 830,350,550 | -1.29% |
| 2023-10-30 | 62.58 | 65.99 | 61.68 | 65.28 | 43.81 | qfq | 14,629,103 | 939,096,523 | 3.78% |
| 2023-10-27 | 62.99 | 63.88 | 62.20 | 62.90 | 42.21 | qfq | 8,170,831 | 514,812,563 | -0.49% |
| 2023-10-26 | 62.38 | 63.98 | 60.84 | 63.21 | 42.42 | qfq | 7,881,914 | 492,422,502 | 0.85% |
| 2023-10-25 | 62.50 | 65.07 | 62.50 | 62.68 | 42.06 | qfq | 9,187,197 | 582,330,354 | 0.93% |
| 2023-10-24 | 61.00 | 63.31 | 60.60 | 62.10 | 41.67 | qfq | 12,901,782 | 802,701,174 | 2.87% |
| 2023-10-23 | 62.09 | 62.35 | 59.79 | 60.37 | 40.51 | qfq | 7,065,108 | 429,596,827 | -3.36% |
| 2023-10-20 | 63.10 | 63.69 | 62.17 | 62.47 | 41.92 | qfq | 7,860,294 | 493,652,892 | -2.50% |
| 2023-10-19 | 64.93 | 65.52 | 63.20 | 64.07 | 42.99 | qfq | 8,327,377 | 535,328,419 | -3.06% |
| 2023-10-18 | 65.50 | 67.48 | 65.36 | 66.09 | 44.35 | qfq | 7,618,049 | 504,421,337 | -0.60% |
| 2023-10-17 | 67.10 | 67.50 | 65.93 | 66.49 | 44.62 | qfq | 10,024,643 | 666,854,325 | -2.23% |
| 2023-10-16 | 65.34 | 69.07 | 63.97 | 68.01 | 45.64 | qfq | 24,752,598 | 1,661,182,674 | 5.61% |
| 2023-10-13 | 69.28 | 69.66 | 62.88 | 64.40 | 43.22 | qfq | 35,511,908 | 2,319,187,693 | -7.82% |
| 2023-10-12 | 72.61 | 73.78 | 69.76 | 69.86 | 46.88 | qfq | 11,756,255 | 840,318,308 | -3.69% |
| 2023-10-11 | 73.73 | 73.79 | 72.20 | 72.54 | 48.68 | qfq | 7,184,281 | 522,514,202 | -1.61% |
| 2023-10-10 | 75.39 | 75.54 | 72.91 | 73.73 | 49.48 | qfq | 7,818,978 | 576,164,975 | -2.19% |
| 2023-10-09 | 75.20 | 76.48 | 74.44 | 75.38 | 50.58 | qfq | 7,180,127 | 542,905,499 | 1.69% |
| 2023-09-28 | 74.29 | 74.86 | 73.31 | 74.13 | 49.75 | qfq | 7,693,266 | 569,637,862 | -0.23% |
| 2023-09-27 | 74.54 | 75.79 | 73.48 | 74.30 | 49.86 | qfq | 8,830,245 | 657,542,400 | -0.39% |
| 2023-09-26 | 73.83 | 75.44 | 72.75 | 74.59 | 50.05 | qfq | 7,004,837 | 519,720,371 | 1.35% |
| 2023-09-25 | 76.00 | 76.55 | 73.55 | 73.60 | 49.39 | qfq | 9,511,723 | 709,996,837 | 1.71% |
| 2023-09-22 | 70.70 | 72.74 | 70.50 | 72.36 | 48.56 | qfq | 6,630,562 | 476,540,109 | 1.99% |
| 2023-09-21 | 72.44 | 72.63 | 70.63 | 70.95 | 47.61 | qfq | 8,741,811 | 622,402,391 | -2.23% |
| 2023-09-20 | 74.20 | 74.48 | 72.29 | 72.57 | 48.70 | qfq | 5,358,919 | 392,234,851 | -2.35% |
| 2023-09-19 | 73.31 | 75.84 | 73.10 | 74.32 | 49.87 | qfq | 6,621,153 | 490,798,543 | 0.30% |
| 2023-09-18 | 72.16 | 75.10 | 71.57 | 74.10 | 49.73 | qfq | 9,630,602 | 713,249,328 | 2.67% |
| 2023-09-15 | 72.13 | 73.19 | 71.55 | 72.17 | 48.43 | qfq | 5,953,480 | 430,597,405 | 0.29% |
| 2023-09-14 | 72.80 | 74.13 | 71.66 | 71.96 | 48.29 | qfq | 6,746,031 | 490,479,905 | -2.49% |
| 2023-09-13 | 74.60 | 75.14 | 72.90 | 73.80 | 49.52 | qfq | 6,643,103 | 489,619,863 | -2.16% |
| 2023-09-12 | 76.60 | 77.26 | 74.55 | 75.43 | 50.62 | qfq | 10,347,530 | 783,498,068 | 1.03% |
| 2023-09-11 | 73.71 | 75.97 | 72.72 | 74.66 | 50.10 | qfq | 9,913,850 | 740,099,237 | 0.69% |
| 2023-09-08 | 73.16 | 75.55 | 73.00 | 74.15 | 49.76 | qfq | 11,154,401 | 830,399,857 | 0.86% |
| 2023-09-07 | 74.61 | 74.88 | 73.42 | 73.52 | 49.34 | qfq | 7,877,222 | 582,840,252 | -2.17% |
| 2023-09-06 | 74.49 | 75.82 | 74.49 | 75.15 | 50.43 | qfq | 10,826,523 | 813,893,698 | -0.03% |
| 2023-09-05 | 75.82 | 77.50 | 74.74 | 75.17 | 50.44 | qfq | 11,623,776 | 884,030,060 | -1.35% |
| 2023-09-04 | 77.30 | 77.75 | 74.30 | 76.20 | 51.13 | qfq | 18,266,442 | 1,379,566,252 | -1.40% |
| 2023-09-01 | 78.00 | 78.99 | 75.18 | 77.28 | 51.86 | qfq | 20,862,623 | 1,606,614,708 | -0.81% |
| 2023-08-31 | 78.50 | 79.30 | 77.50 | 77.91 | 52.28 | qfq | 21,751,602 | 1,700,257,234 | -0.69% |
| 2023-08-30 | 78.00 | 81.00 | 77.00 | 78.45 | 52.64 | qfq | 43,549,464 | 3,419,206,114 | 6.45% |
| 2023-08-29 | 67.49 | 73.70 | 67.49 | 73.70 | 49.46 | qfq | 15,298,652 | 1,087,891,931 | 10.00% |
| 2023-08-28 | 72.70 | 72.70 | 65.87 | 67.00 | 44.96 | qfq | 14,346,208 | 972,910,088 | -2.33% |
| 2023-08-25 | 70.50 | 70.50 | 67.40 | 68.60 | 46.03 | qfq | 10,436,552 | 715,083,942 | -3.28% |
| 2023-08-24 | 67.79 | 72.09 | 67.21 | 70.93 | 47.60 | qfq | 11,248,820 | 788,826,029 | 5.63% |
| 2023-08-23 | 69.10 | 69.10 | 67.15 | 67.15 | 45.06 | qfq | 5,823,229 | 396,563,641 | -2.06% |
| 2023-08-22 | 67.67 | 69.00 | 65.87 | 68.56 | 46.01 | qfq | 11,297,165 | 759,905,094 | 4.37% |
| 2023-08-21 | 66.54 | 67.05 | 65.60 | 65.69 | 44.08 | qfq | 5,395,906 | 357,565,768 | -2.03% |
| 2023-08-18 | 68.84 | 69.30 | 66.85 | 67.05 | 44.99 | qfq | 5,324,044 | 359,967,862 | -2.69% |
| 2023-08-17 | 67.60 | 70.25 | 66.50 | 68.90 | 46.24 | qfq | 10,177,757 | 699,625,518 | 1.62% |
| 2023-08-16 | 68.19 | 69.96 | 67.67 | 67.80 | 45.50 | qfq | 4,850,174 | 331,668,843 | -1.88% |
| 2023-08-15 | 70.89 | 71.00 | 68.32 | 69.10 | 46.37 | qfq | 6,364,980 | 439,309,433 | -1.50% |
| 2023-08-14 | 69.62 | 70.49 | 66.50 | 70.15 | 47.08 | qfq | 12,813,269 | 876,732,373 | -0.34% |
| 2023-08-11 | 72.14 | 72.40 | 70.39 | 70.39 | 47.24 | qfq | 5,680,285 | 404,651,001 | -1.95% |
| 2023-08-10 | 72.50 | 73.25 | 70.92 | 71.79 | 48.18 | qfq | 4,871,509 | 349,736,272 | -1.25% |
| 2023-08-09 | 73.06 | 73.06 | 70.80 | 72.70 | 48.79 | qfq | 6,766,903 | 488,245,980 | -0.72% |
| 2023-08-08 | 73.70 | 75.00 | 72.87 | 73.23 | 49.14 | qfq | 8,660,534 | 637,563,552 | -0.68% |
| 2023-08-07 | 71.98 | 75.40 | 71.62 | 73.73 | 49.48 | qfq | 13,179,355 | 975,143,709 | 2.42% |
| 2023-08-04 | 70.44 | 72.90 | 68.33 | 71.99 | 48.31 | qfq | 13,329,773 | 938,080,547 | 2.84% |
| 2023-08-03 | 70.60 | 71.45 | 69.25 | 70.00 | 46.97 | qfq | 8,797,065 | 615,299,693 | -1.80% |
| 2023-08-02 | 71.38 | 72.90 | 70.60 | 71.28 | 47.83 | qfq | 5,601,720 | 400,613,145 | -0.13% |
| 2023-08-01 | 73.00 | 73.85 | 70.77 | 71.37 | 47.89 | qfq | 8,221,189 | 589,872,498 | -2.79% |
| 2023-07-31 | 70.99 | 74.74 | 70.60 | 73.42 | 49.27 | qfq | 10,451,304 | 768,680,197 | 2.58% |
| 2023-07-28 | 70.80 | 72.60 | 69.30 | 71.57 | 48.03 | qfq | 7,906,162 | 562,486,809 | 1.12% |
| 2023-07-27 | 72.50 | 74.04 | 70.70 | 70.78 | 47.50 | qfq | 9,344,568 | 673,703,708 | 0.16% |
| 2023-07-26 | 73.21 | 73.21 | 70.17 | 70.67 | 47.42 | qfq | 7,113,254 | 506,099,635 | -3.47% |
| 2023-07-25 | 72.99 | 74.30 | 70.80 | 73.21 | 49.13 | qfq | 11,450,908 | 835,915,166 | 2.71% |
| 2023-07-24 | 71.69 | 72.73 | 71.00 | 71.28 | 47.83 | qfq | 5,672,809 | 406,482,968 | 0.20% |
| 2023-07-21 | 71.51 | 72.44 | 70.40 | 71.14 | 47.74 | qfq | 9,311,057 | 664,301,160 | -0.79% |
| 2023-07-20 | 75.81 | 75.90 | 71.43 | 71.71 | 48.12 | qfq | 18,256,028 | 1,330,048,963 | -5.52% |
| 2023-07-19 | 75.90 | 76.58 | 74.73 | 75.90 | 50.93 | qfq | 9,214,781 | 697,312,058 | -0.65% |
| 2023-07-18 | 73.99 | 77.48 | 73.21 | 76.40 | 51.27 | qfq | 17,729,653 | 1,349,465,558 | 3.26% |
| 2023-07-17 | 75.20 | 75.39 | 71.44 | 73.99 | 49.65 | qfq | 9,095,303 | 665,674,857 | -0.95% |