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
中国中免601888.SH
最近收盘价52.902026-07-17
最近交易日2026-07-17
成交量（股）42,019,247
成交额（元）2,252,922,715
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-14 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-09 | 2025-12-16 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 1.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 1.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-21 | cash_dividend | 0.8 | — | — | — | 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 | 54.11 | 55.74 | 52.59 | 52.90 | 52.90 | qfq | 42,019,247 | 2,252,922,715 | -2.97% |
| 2026-07-16 | 53.70 | 55.32 | 53.33 | 54.52 | 54.52 | qfq | 42,566,997 | 2,314,569,689 | 0.20% |
| 2026-07-15 | 50.60 | 55.30 | 50.50 | 54.41 | 54.41 | qfq | 71,404,179 | 3,836,715,225 | 6.85% |
| 2026-07-14 | 50.90 | 51.34 | 50.21 | 50.92 | 50.92 | qfq | 20,197,439 | 1,023,512,110 | 0.02% |
| 2026-07-13 | 52.40 | 52.72 | 50.90 | 50.91 | 50.46 | qfq | 30,841,297 | 1,581,786,025 | -3.45% |
| 2026-07-10 | 51.00 | 53.16 | 50.32 | 52.73 | 52.26 | qfq | 43,252,812 | 2,261,932,783 | 3.41% |
| 2026-07-09 | 51.26 | 51.58 | 50.30 | 50.99 | 50.54 | qfq | 27,454,872 | 1,395,078,319 | -1.05% |
| 2026-07-08 | 51.20 | 52.20 | 51.03 | 51.53 | 51.07 | qfq | 29,688,445 | 1,533,206,004 | 1.10% |
| 2026-07-07 | 52.51 | 52.85 | 50.95 | 50.97 | 50.52 | qfq | 33,931,854 | 1,750,665,900 | -3.87% |
| 2026-07-06 | 52.74 | 53.78 | 52.74 | 53.02 | 52.55 | qfq | 27,507,604 | 1,464,005,378 | -0.17% |
| 2026-07-03 | 53.68 | 54.34 | 52.90 | 53.11 | 52.64 | qfq | 30,720,647 | 1,640,849,480 | -1.08% |
| 2026-07-02 | 54.80 | 55.78 | 53.68 | 53.69 | 53.22 | qfq | 36,795,068 | 1,999,367,546 | -2.38% |
| 2026-07-01 | 53.65 | 55.72 | 52.74 | 55.00 | 54.51 | qfq | 45,826,792 | 2,500,120,875 | 2.40% |
| 2026-06-30 | 53.00 | 54.05 | 52.30 | 53.71 | 53.24 | qfq | 30,906,210 | 1,646,799,722 | 0.21% |
| 2026-06-29 | 52.58 | 54.37 | 50.70 | 53.60 | 53.13 | qfq | 51,145,477 | 2,695,964,306 | 0.53% |
| 2026-06-26 | 55.26 | 56.89 | 53.31 | 53.32 | 52.85 | qfq | 38,482,198 | 2,101,418,214 | -4.20% |
| 2026-06-25 | 54.08 | 56.99 | 54.07 | 55.66 | 55.17 | qfq | 42,024,492 | 2,338,705,646 | 1.90% |
| 2026-06-24 | 55.70 | 56.12 | 54.57 | 54.62 | 54.14 | qfq | 31,715,766 | 1,744,086,127 | -2.46% |
| 2026-06-23 | 56.00 | 57.98 | 55.66 | 56.00 | 55.51 | qfq | 45,344,026 | 2,569,005,167 | -1.39% |
| 2026-06-22 | 54.85 | 56.85 | 52.38 | 56.79 | 56.29 | qfq | 59,862,217 | 3,260,170,665 | 2.64% |
| 2026-06-18 | 56.20 | 56.50 | 55.11 | 55.33 | 54.84 | qfq | 41,109,590 | 2,283,206,699 | -2.64% |
| 2026-06-17 | 58.40 | 58.60 | 55.93 | 56.83 | 56.33 | qfq | 52,165,612 | 2,962,958,942 | -2.69% |
| 2026-06-16 | 59.08 | 59.08 | 58.01 | 58.40 | 57.88 | qfq | 33,816,721 | 1,973,691,150 | -1.15% |
| 2026-06-15 | 58.70 | 59.49 | 58.20 | 59.08 | 58.56 | qfq | 42,647,937 | 2,509,396,585 | 1.01% |
| 2026-06-12 | 56.50 | 59.49 | 56.18 | 58.49 | 57.97 | qfq | 55,405,219 | 3,216,002,886 | 2.60% |
| 2026-06-11 | 57.52 | 58.67 | 56.91 | 57.01 | 56.51 | qfq | 44,489,887 | 2,564,579,065 | -1.79% |
| 2026-06-10 | 57.43 | 58.85 | 56.36 | 58.05 | 57.54 | qfq | 55,376,155 | 3,198,451,707 | 1.17% |
| 2026-06-09 | 56.88 | 57.58 | 55.85 | 57.38 | 56.87 | qfq | 51,077,183 | 2,891,153,925 | -0.12% |
| 2026-06-08 | 59.00 | 59.80 | 57.27 | 57.45 | 56.94 | qfq | 74,742,560 | 4,370,877,265 | 0.44% |
| 2026-06-05 | 56.46 | 60.26 | 56.46 | 57.20 | 56.69 | qfq | 69,005,044 | 4,011,514,181 | 2.90% |
| 2026-06-04 | 56.99 | 57.59 | 55.20 | 55.59 | 55.10 | qfq | 40,362,540 | 2,259,048,824 | -2.56% |
| 2026-06-03 | 56.48 | 57.50 | 55.58 | 57.05 | 56.55 | qfq | 44,004,890 | 2,491,505,092 | 0.19% |
| 2026-06-02 | 58.60 | 58.60 | 56.50 | 56.94 | 56.44 | qfq | 53,129,447 | 3,033,284,022 | -2.97% |
| 2026-06-01 | 57.00 | 58.81 | 56.82 | 58.68 | 58.16 | qfq | 76,633,522 | 4,422,905,925 | -1.51% |
| 2026-05-29 | 55.20 | 60.24 | 54.83 | 59.58 | 59.05 | qfq | 128,034,651 | 7,531,532,802 | 8.80% |
| 2026-05-28 | 55.80 | 56.00 | 54.56 | 54.76 | 54.28 | qfq | 35,929,416 | 1,979,079,976 | -2.61% |
| 2026-05-27 | 56.36 | 57.40 | 55.16 | 56.23 | 55.73 | qfq | 48,099,200 | 2,701,681,825 | -0.53% |
| 2026-05-26 | 56.55 | 57.58 | 55.55 | 56.53 | 56.03 | qfq | 35,326,308 | 1,990,873,979 | -0.48% |
| 2026-05-25 | 56.53 | 57.56 | 56.50 | 56.80 | 56.30 | qfq | 24,987,739 | 1,423,216,272 | 0.26% |
| 2026-05-22 | 57.50 | 57.55 | 56.33 | 56.65 | 56.15 | qfq | 25,678,191 | 1,454,778,417 | -0.79% |
| 2026-05-21 | 57.99 | 58.98 | 57.03 | 57.10 | 56.60 | qfq | 32,625,214 | 1,899,235,040 | -1.23% |
| 2026-05-20 | 58.04 | 58.15 | 57.27 | 57.81 | 57.30 | qfq | 24,775,074 | 1,430,260,880 | -0.94% |
| 2026-05-19 | 58.09 | 59.27 | 57.88 | 58.36 | 57.84 | qfq | 29,065,067 | 1,702,196,590 | 0.43% |
| 2026-05-18 | 59.06 | 59.20 | 57.88 | 58.11 | 57.60 | qfq | 28,467,559 | 1,660,403,242 | -1.51% |
| 2026-05-15 | 60.66 | 60.70 | 58.92 | 59.00 | 58.48 | qfq | 41,537,070 | 2,472,710,972 | -2.96% |
| 2026-05-14 | 61.39 | 62.68 | 60.05 | 60.80 | 60.26 | qfq | 46,043,494 | 2,823,191,491 | -0.94% |
| 2026-05-13 | 61.55 | 61.90 | 60.70 | 61.38 | 60.84 | qfq | 31,238,810 | 1,911,595,426 | -0.28% |
| 2026-05-12 | 62.63 | 62.68 | 61.20 | 61.55 | 61.01 | qfq | 34,470,251 | 2,127,460,771 | -1.82% |
| 2026-05-11 | 62.48 | 63.10 | 61.76 | 62.69 | 62.14 | qfq | 35,590,969 | 2,221,639,559 | 0.02% |
| 2026-05-08 | 62.95 | 63.18 | 62.65 | 62.68 | 62.13 | qfq | 22,175,717 | 1,393,078,788 | -0.59% |
| 2026-05-07 | 63.05 | 63.70 | 62.78 | 63.05 | 62.49 | qfq | 29,285,895 | 1,846,397,741 | 0.03% |
| 2026-05-06 | 63.70 | 63.73 | 62.29 | 63.03 | 62.47 | qfq | 49,419,841 | 3,113,357,698 | -3.95% |
| 2026-04-30 | 66.99 | 67.00 | 65.00 | 65.62 | 65.04 | qfq | 33,912,531 | 2,231,151,173 | -0.50% |
| 2026-04-29 | 64.21 | 66.10 | 64.20 | 65.95 | 65.37 | qfq | 25,114,259 | 1,647,090,782 | 2.15% |
| 2026-04-28 | 65.42 | 65.42 | 64.34 | 64.56 | 63.99 | qfq | 19,699,112 | 1,274,921,691 | -1.62% |
| 2026-04-27 | 65.30 | 65.73 | 64.87 | 65.62 | 65.04 | qfq | 17,131,558 | 1,118,922,904 | 0.31% |
| 2026-04-24 | 66.01 | 66.16 | 65.41 | 65.42 | 64.84 | qfq | 18,674,854 | 1,226,322,168 | -1.30% |
| 2026-04-23 | 66.64 | 67.27 | 66.00 | 66.28 | 65.69 | qfq | 20,900,620 | 1,389,990,837 | -0.53% |
| 2026-04-22 | 67.12 | 67.27 | 66.48 | 66.63 | 66.04 | qfq | 18,555,916 | 1,236,673,745 | -0.95% |
| 2026-04-21 | 67.69 | 68.65 | 67.01 | 67.27 | 66.68 | qfq | 19,276,149 | 1,302,249,072 | -0.62% |
| 2026-04-20 | 66.73 | 68.86 | 66.01 | 67.69 | 67.09 | qfq | 29,268,931 | 1,970,772,168 | 1.35% |
| 2026-04-17 | 68.34 | 68.34 | 66.12 | 66.79 | 66.20 | qfq | 38,710,742 | 2,582,298,953 | -2.48% |
| 2026-04-16 | 68.38 | 68.80 | 68.20 | 68.49 | 67.88 | qfq | 18,271,137 | 1,250,392,793 | 0.16% |
| 2026-04-15 | 69.32 | 69.77 | 68.26 | 68.38 | 67.78 | qfq | 20,236,462 | 1,395,859,700 | -1.01% |
| 2026-04-14 | 69.60 | 70.18 | 67.90 | 69.08 | 68.47 | qfq | 26,328,964 | 1,808,366,282 | 0.26% |
| 2026-04-13 | 68.55 | 68.99 | 68.01 | 68.90 | 68.29 | qfq | 15,778,935 | 1,081,519,482 | -0.20% |
| 2026-04-10 | 68.18 | 69.65 | 68.01 | 69.04 | 68.43 | qfq | 21,635,765 | 1,492,343,040 | 1.69% |
| 2026-04-09 | 69.27 | 69.28 | 67.79 | 67.89 | 67.29 | qfq | 22,063,534 | 1,504,743,583 | -3.00% |
| 2026-04-08 | 69.29 | 70.33 | 68.82 | 69.99 | 69.37 | qfq | 29,083,233 | 2,021,409,215 | 2.96% |
| 2026-04-07 | 69.03 | 69.20 | 67.79 | 67.98 | 67.38 | qfq | 15,149,691 | 1,034,648,779 | -1.36% |
| 2026-04-03 | 70.16 | 70.33 | 68.41 | 68.92 | 68.31 | qfq | 13,350,645 | 921,883,048 | -1.54% |
| 2026-04-02 | 71.10 | 71.34 | 69.60 | 70.00 | 69.38 | qfq | 17,126,249 | 1,204,523,419 | -1.96% |
| 2026-04-01 | 71.58 | 71.91 | 70.50 | 71.40 | 70.77 | qfq | 18,418,858 | 1,311,907,596 | 1.45% |
| 2026-03-31 | 71.35 | 73.24 | 70.38 | 70.38 | 69.76 | qfq | 21,218,819 | 1,522,296,670 | -0.68% |
| 2026-03-30 | 70.51 | 71.16 | 70.07 | 70.86 | 70.23 | qfq | 13,439,196 | 949,102,945 | -1.10% |
| 2026-03-27 | 70.00 | 71.85 | 69.90 | 71.65 | 71.02 | qfq | 14,464,527 | 1,031,218,721 | 1.36% |
| 2026-03-26 | 71.52 | 72.12 | 70.41 | 70.69 | 70.07 | qfq | 15,324,013 | 1,089,117,512 | -1.57% |
| 2026-03-25 | 71.13 | 71.96 | 70.70 | 71.82 | 71.19 | qfq | 17,356,841 | 1,240,622,226 | 1.41% |
| 2026-03-24 | 71.51 | 71.60 | 69.53 | 70.82 | 70.19 | qfq | 19,492,140 | 1,370,159,646 | 0.07% |
| 2026-03-23 | 71.80 | 72.15 | 70.20 | 70.77 | 70.14 | qfq | 24,495,671 | 1,743,720,249 | -1.98% |
| 2026-03-20 | 73.00 | 73.86 | 72.15 | 72.20 | 71.56 | qfq | 16,554,122 | 1,207,999,441 | -0.50% |
| 2026-03-19 | 74.00 | 74.20 | 72.36 | 72.56 | 71.92 | qfq | 20,031,351 | 1,462,559,407 | -3.20% |
| 2026-03-18 | 75.00 | 75.50 | 74.27 | 74.96 | 74.30 | qfq | 14,458,872 | 1,081,035,668 | -0.52% |
| 2026-03-17 | 75.00 | 76.50 | 74.63 | 75.35 | 74.68 | qfq | 26,377,040 | 2,000,710,828 | 0.24% |
| 2026-03-16 | 73.20 | 75.86 | 72.90 | 75.17 | 74.51 | qfq | 33,312,040 | 2,489,599,502 | 2.57% |
| 2026-03-13 | 73.22 | 74.20 | 73.20 | 73.29 | 72.64 | qfq | 17,800,916 | 1,310,670,533 | -0.61% |
| 2026-03-12 | 74.21 | 74.50 | 73.01 | 73.74 | 73.09 | qfq | 23,670,439 | 1,743,452,192 | -0.79% |
| 2026-03-11 | 75.41 | 75.65 | 74.06 | 74.33 | 73.67 | qfq | 21,958,778 | 1,636,698,127 | -1.42% |
| 2026-03-10 | 75.81 | 76.58 | 75.08 | 75.40 | 74.73 | qfq | 17,923,553 | 1,355,162,912 | 0.40% |
| 2026-03-09 | 75.00 | 75.50 | 74.17 | 75.10 | 74.44 | qfq | 29,131,295 | 2,177,251,028 | -1.98% |
| 2026-03-06 | 75.98 | 77.10 | 75.64 | 76.62 | 75.94 | qfq | 17,714,766 | 1,356,833,771 | 0.22% |
| 2026-03-05 | 77.50 | 77.70 | 76.16 | 76.45 | 75.77 | qfq | 23,906,753 | 1,840,674,764 | -0.40% |
| 2026-03-04 | 75.06 | 76.98 | 75.02 | 76.76 | 76.08 | qfq | 32,655,022 | 2,484,792,515 | 1.36% |
| 2026-03-03 | 77.90 | 78.55 | 75.45 | 75.73 | 75.06 | qfq | 46,517,528 | 3,559,379,459 | -3.03% |
| 2026-03-02 | 77.82 | 79.41 | 77.14 | 78.10 | 77.41 | qfq | 42,695,443 | 3,325,599,840 | -3.08% |
| 2026-02-27 | 79.88 | 81.34 | 79.85 | 80.58 | 79.87 | qfq | 28,587,504 | 2,307,044,074 | 0.60% |
| 2026-02-26 | 81.22 | 82.00 | 80.01 | 80.10 | 79.39 | qfq | 51,961,656 | 4,186,762,476 | -2.44% |
| 2026-02-25 | 83.00 | 83.94 | 80.61 | 82.10 | 81.37 | qfq | 68,228,159 | 5,605,710,670 | -3.62% |
| 2026-02-24 | 88.00 | 88.96 | 85.18 | 85.18 | 84.43 | qfq | 48,629,402 | 4,180,062,206 | -10.00% |
| 2026-02-13 | 94.47 | 95.59 | 93.42 | 94.64 | 93.80 | qfq | 36,714,561 | 3,473,124,221 | 0.50% |
| 2026-02-12 | 96.78 | 97.07 | 93.90 | 94.17 | 93.34 | qfq | 43,302,754 | 4,100,219,848 | -2.92% |
| 2026-02-11 | 94.45 | 98.72 | 94.30 | 97.00 | 96.14 | qfq | 50,123,752 | 4,854,012,113 | 2.00% |
| 2026-02-10 | 96.75 | 96.75 | 93.71 | 95.10 | 94.26 | qfq | 43,542,050 | 4,122,756,712 | -2.06% |
| 2026-02-09 | 92.99 | 97.88 | 92.99 | 97.10 | 96.24 | qfq | 71,660,717 | 6,895,475,132 | 5.14% |
| 2026-02-06 | 91.50 | 93.45 | 89.50 | 92.35 | 91.53 | qfq | 39,841,702 | 3,643,115,425 | -0.13% |
| 2026-02-05 | 90.91 | 93.30 | 90.72 | 92.47 | 91.65 | qfq | 50,981,415 | 4,697,761,100 | 1.07% |
| 2026-02-04 | 91.10 | 91.77 | 90.25 | 91.49 | 90.68 | qfq | 26,532,223 | 2,417,532,551 | -0.12% |
| 2026-02-03 | 89.00 | 91.88 | 89.00 | 91.60 | 90.79 | qfq | 45,942,349 | 4,163,725,342 | 2.98% |
| 2026-02-02 | 88.27 | 91.79 | 88.22 | 88.95 | 88.16 | qfq | 33,111,155 | 2,980,272,482 | -0.47% |
| 2026-01-30 | 92.39 | 92.39 | 89.00 | 89.37 | 88.58 | qfq | 46,444,564 | 4,182,028,918 | -3.17% |
| 2026-01-29 | 89.13 | 92.30 | 87.17 | 92.30 | 91.48 | qfq | 66,275,041 | 5,986,716,274 | 2.74% |
| 2026-01-28 | 90.75 | 91.50 | 89.80 | 89.84 | 89.05 | qfq | 45,146,062 | 4,075,335,008 | -1.06% |
| 2026-01-27 | 92.67 | 93.16 | 90.01 | 90.80 | 90.00 | qfq | 45,868,206 | 4,161,538,055 | -2.01% |
| 2026-01-26 | 93.14 | 95.50 | 92.62 | 92.66 | 91.84 | qfq | 57,672,603 | 5,411,887,727 | -0.71% |
| 2026-01-23 | 93.62 | 97.50 | 92.81 | 93.32 | 92.50 | qfq | 73,605,161 | 6,998,827,502 | -0.31% |
| 2026-01-22 | 97.00 | 97.45 | 92.91 | 93.61 | 92.78 | qfq | 43,923,500 | 4,147,289,399 | -1.56% |
| 2026-01-21 | 96.09 | 97.50 | 94.18 | 95.09 | 94.25 | qfq | 44,680,193 | 4,258,496,281 | -1.04% |
| 2026-01-20 | 94.90 | 99.81 | 94.00 | 96.09 | 95.24 | qfq | 84,885,643 | 8,238,635,530 | 2.88% |
| 2026-01-19 | 88.77 | 94.00 | 88.77 | 93.40 | 92.57 | qfq | 71,518,903 | 6,578,229,139 | 5.62% |
| 2026-01-16 | 90.15 | 90.88 | 88.00 | 88.43 | 87.65 | qfq | 41,008,015 | 3,643,538,196 | -1.32% |
| 2026-01-15 | 89.71 | 91.75 | 89.30 | 89.61 | 88.82 | qfq | 38,141,134 | 3,438,573,633 | -0.49% |
| 2026-01-14 | 92.00 | 93.09 | 89.93 | 90.05 | 89.25 | qfq | 58,599,037 | 5,347,525,518 | -2.02% |
| 2026-01-13 | 95.40 | 95.82 | 91.81 | 91.91 | 91.10 | qfq | 55,861,016 | 5,219,205,396 | -3.66% |
| 2026-01-12 | 95.79 | 97.50 | 93.93 | 95.40 | 94.56 | qfq | 59,171,154 | 5,640,929,534 | -0.40% |
| 2026-01-09 | 93.84 | 97.48 | 93.46 | 95.78 | 94.93 | qfq | 68,204,901 | 6,554,581,055 | 3.04% |
| 2026-01-08 | 92.46 | 96.41 | 92.16 | 92.95 | 92.13 | qfq | 56,929,362 | 5,356,620,318 | -0.49% |
| 2026-01-07 | 90.60 | 94.79 | 90.10 | 93.41 | 92.58 | qfq | 69,224,280 | 6,453,766,913 | 3.11% |
| 2026-01-06 | 89.97 | 91.30 | 89.00 | 90.59 | 89.79 | qfq | 57,830,493 | 5,208,861,277 | 0.33% |
| 2026-01-05 | 92.97 | 93.30 | 89.50 | 90.29 | 89.49 | qfq | 78,449,295 | 7,105,066,803 | -4.52% |
| 2025-12-31 | 90.57 | 95.66 | 88.88 | 94.56 | 93.72 | qfq | 83,146,168 | 7,700,568,730 | 4.82% |
| 2025-12-30 | 91.38 | 91.38 | 88.88 | 90.21 | 89.41 | qfq | 46,653,236 | 4,194,057,122 | -1.39% |
| 2025-12-29 | 93.00 | 95.10 | 90.10 | 91.48 | 90.67 | qfq | 67,085,921 | 6,185,787,244 | -0.89% |
| 2025-12-26 | 84.84 | 92.88 | 84.53 | 92.30 | 91.48 | qfq | 100,830,349 | 9,084,441,270 | 8.32% |
| 2025-12-25 | 87.00 | 87.26 | 85.01 | 85.21 | 84.46 | qfq | 51,523,589 | 4,417,559,296 | -3.02% |
| 2025-12-24 | 87.26 | 88.66 | 86.15 | 87.86 | 87.08 | qfq | 71,430,991 | 6,244,445,892 | -1.18% |
| 2025-12-23 | 92.67 | 95.64 | 88.87 | 88.91 | 88.12 | qfq | 134,030,007 | 12,272,912,960 | -2.39% |
| 2025-12-22 | 84.00 | 91.09 | 83.40 | 91.09 | 90.28 | qfq | 88,745,767 | 7,833,995,856 | 10.00% |
| 2025-12-19 | 76.50 | 84.15 | 76.50 | 82.81 | 82.08 | qfq | 77,956,042 | 6,330,492,622 | 8.25% |
| 2025-12-18 | 78.80 | 79.52 | 76.50 | 76.50 | 75.82 | qfq | 32,515,518 | 2,523,786,980 | -4.04% |
| 2025-12-17 | 80.50 | 80.88 | 76.92 | 79.72 | 79.02 | qfq | 33,410,395 | 2,623,197,704 | -0.47% |
| 2025-12-16 | 79.36 | 80.95 | 79.00 | 80.10 | 79.39 | qfq | 31,532,943 | 2,526,386,584 | 0.86% |
| 2025-12-15 | 79.22 | 80.47 | 78.44 | 79.42 | 78.47 | qfq | 22,052,604 | 1,752,136,067 | 0.28% |
| 2025-12-12 | 79.50 | 80.06 | 77.91 | 79.20 | 78.25 | qfq | 28,028,199 | 2,214,801,761 | -0.35% |
| 2025-12-11 | 82.60 | 82.60 | 79.41 | 79.48 | 78.53 | qfq | 37,149,961 | 2,991,723,364 | -4.04% |
| 2025-12-10 | 79.90 | 83.76 | 79.84 | 82.83 | 81.84 | qfq | 51,785,315 | 4,249,257,303 | 3.23% |
| 2025-12-09 | 81.58 | 82.09 | 79.91 | 80.24 | 79.28 | qfq | 28,835,812 | 2,329,500,128 | -2.28% |
| 2025-12-08 | 81.11 | 82.95 | 81.11 | 82.11 | 81.13 | qfq | 31,270,598 | 2,564,195,840 | 1.35% |
| 2025-12-05 | 81.17 | 81.77 | 80.16 | 81.02 | 80.05 | qfq | 22,278,101 | 1,802,652,110 | -0.25% |
| 2025-12-04 | 81.15 | 81.80 | 80.30 | 81.22 | 80.25 | qfq | 20,812,198 | 1,685,400,773 | -0.75% |
| 2025-12-03 | 83.00 | 84.30 | 81.70 | 81.83 | 80.85 | qfq | 29,842,778 | 2,468,607,684 | -1.91% |
| 2025-12-02 | 84.00 | 84.42 | 82.40 | 83.42 | 82.42 | qfq | 35,676,995 | 2,970,633,358 | -1.23% |
| 2025-12-01 | 79.02 | 85.73 | 78.98 | 84.46 | 83.45 | qfq | 73,627,167 | 6,093,773,779 | 6.87% |
| 2025-11-28 | 78.52 | 79.15 | 77.10 | 79.03 | 78.08 | qfq | 31,696,371 | 2,475,410,981 | 0.68% |
| 2025-11-27 | 80.90 | 80.91 | 78.42 | 78.50 | 77.56 | qfq | 36,764,533 | 2,914,795,673 | -2.29% |
| 2025-11-26 | 79.71 | 80.79 | 79.18 | 80.34 | 79.38 | qfq | 39,365,499 | 3,151,195,069 | 0.82% |
| 2025-11-25 | 79.20 | 80.05 | 78.90 | 79.69 | 78.74 | qfq | 30,537,777 | 2,427,729,497 | 1.48% |
| 2025-11-24 | 79.50 | 80.08 | 77.76 | 78.53 | 77.59 | qfq | 36,008,245 | 2,833,888,408 | -0.66% |
| 2025-11-21 | 80.54 | 82.48 | 79.05 | 79.05 | 78.10 | qfq | 45,408,838 | 3,656,913,062 | -3.28% |
| 2025-11-20 | 82.80 | 83.88 | 81.66 | 81.73 | 80.75 | qfq | 40,535,745 | 3,346,967,149 | -0.81% |
| 2025-11-19 | 84.59 | 85.82 | 81.77 | 82.40 | 81.41 | qfq | 52,516,302 | 4,353,125,281 | -3.10% |
| 2025-11-18 | 87.40 | 87.89 | 84.26 | 85.04 | 84.02 | qfq | 56,999,795 | 4,880,233,589 | -3.14% |
| 2025-11-17 | 87.60 | 90.20 | 86.61 | 87.80 | 86.75 | qfq | 55,250,738 | 4,854,304,393 | -0.54% |
| 2025-11-14 | 90.00 | 92.27 | 88.22 | 88.28 | 87.22 | qfq | 66,716,405 | 5,983,442,282 | -2.47% |
| 2025-11-13 | 88.27 | 91.44 | 87.51 | 90.52 | 89.44 | qfq | 85,396,172 | 7,623,732,987 | 1.47% |
| 2025-11-12 | 89.94 | 93.80 | 88.52 | 89.21 | 88.14 | qfq | 106,388,193 | 9,695,093,564 | -1.46% |
| 2025-11-11 | 88.65 | 93.39 | 86.50 | 90.53 | 89.45 | qfq | 138,266,342 | 12,320,088,257 | 4.19% |
| 2025-11-10 | 79.30 | 86.89 | 78.98 | 86.89 | 85.85 | qfq | 91,381,547 | 7,686,644,247 | 10.00% |
| 2025-11-07 | 76.51 | 80.80 | 76.13 | 78.99 | 78.05 | qfq | 76,439,770 | 6,029,437,477 | 4.84% |
| 2025-11-06 | 77.47 | 77.54 | 75.20 | 75.34 | 74.44 | qfq | 42,517,919 | 3,228,687,723 | -2.91% |
| 2025-11-05 | 74.61 | 79.94 | 74.39 | 77.60 | 76.67 | qfq | 64,801,179 | 5,043,849,963 | 2.85% |
| 2025-11-04 | 76.10 | 77.27 | 74.84 | 75.45 | 74.55 | qfq | 36,112,710 | 2,736,932,855 | -1.59% |
| 2025-11-03 | 76.00 | 77.30 | 75.00 | 76.67 | 75.75 | qfq | 48,062,756 | 3,657,155,214 | 0.79% |
| 2025-10-31 | 74.90 | 77.39 | 73.93 | 76.07 | 75.16 | qfq | 82,775,074 | 6,265,608,029 | 4.06% |
| 2025-10-30 | 71.38 | 75.50 | 71.17 | 73.10 | 72.23 | qfq | 66,343,248 | 4,906,873,593 | 2.42% |
| 2025-10-29 | 69.28 | 72.19 | 69.27 | 71.37 | 70.52 | qfq | 35,695,954 | 2,531,722,166 | 2.75% |
| 2025-10-28 | 69.93 | 70.33 | 69.41 | 69.46 | 68.63 | qfq | 15,129,600 | 1,056,324,383 | -0.67% |
| 2025-10-27 | 70.53 | 70.77 | 69.90 | 69.93 | 69.09 | qfq | 17,907,035 | 1,256,065,783 | -0.84% |
| 2025-10-24 | 70.02 | 71.97 | 69.88 | 70.52 | 69.68 | qfq | 24,300,583 | 1,719,601,382 | 0.60% |
| 2025-10-23 | 69.29 | 70.20 | 69.07 | 70.10 | 69.26 | qfq | 14,737,859 | 1,026,247,098 | 0.62% |
| 2025-10-22 | 70.38 | 70.69 | 69.50 | 69.67 | 68.84 | qfq | 17,309,848 | 1,209,238,976 | -1.47% |
| 2025-10-21 | 70.45 | 70.95 | 69.11 | 70.71 | 69.86 | qfq | 23,624,099 | 1,656,513,943 | 0.55% |
| 2025-10-20 | 70.65 | 71.80 | 69.98 | 70.32 | 69.48 | qfq | 27,741,760 | 1,965,895,560 | 0.43% |
| 2025-10-17 | 70.01 | 71.29 | 69.39 | 70.02 | 69.18 | qfq | 34,532,595 | 2,428,476,191 | 0.09% |
| 2025-10-16 | 69.20 | 71.18 | 69.10 | 69.96 | 69.12 | qfq | 24,714,035 | 1,737,971,644 | 0.68% |
| 2025-10-15 | 68.94 | 70.00 | 68.80 | 69.49 | 68.66 | qfq | 21,508,389 | 1,493,780,318 | 1.50% |
| 2025-10-14 | 68.19 | 69.37 | 68.17 | 68.46 | 67.64 | qfq | 20,552,887 | 1,410,658,277 | 0.57% |
| 2025-10-13 | 66.90 | 68.17 | 66.66 | 68.07 | 67.26 | qfq | 21,178,567 | 1,431,545,005 | -0.77% |
| 2025-10-10 | 69.51 | 70.15 | 68.23 | 68.60 | 67.78 | qfq | 26,418,365 | 1,832,211,198 | -1.52% |
| 2025-10-09 | 70.70 | 70.70 | 69.55 | 69.66 | 68.83 | qfq | 35,588,706 | 2,486,217,640 | -2.67% |
| 2025-09-30 | 70.71 | 71.76 | 70.40 | 71.57 | 70.71 | qfq | 27,584,320 | 1,965,317,957 | 1.23% |
| 2025-09-29 | 69.81 | 70.90 | 69.18 | 70.70 | 69.85 | qfq | 25,380,723 | 1,778,942,186 | 0.71% |
| 2025-09-26 | 69.90 | 71.23 | 68.94 | 70.20 | 69.36 | qfq | 28,466,317 | 1,994,616,818 | 0.07% |
| 2025-09-25 | 70.24 | 70.58 | 69.60 | 70.15 | 69.31 | qfq | 24,472,818 | 1,712,049,971 | -0.16% |
| 2025-09-24 | 69.57 | 70.37 | 69.47 | 70.26 | 69.42 | qfq | 24,075,880 | 1,686,083,165 | 0.36% |
| 2025-09-23 | 72.52 | 72.64 | 69.69 | 70.01 | 69.17 | qfq | 45,310,952 | 3,203,215,402 | -4.15% |
| 2025-09-22 | 73.96 | 73.97 | 72.52 | 73.04 | 72.17 | qfq | 39,935,091 | 2,916,041,302 | -1.26% |
| 2025-09-19 | 71.69 | 74.29 | 70.29 | 73.97 | 73.09 | qfq | 69,840,274 | 5,060,856,078 | 3.19% |
| 2025-09-18 | 71.17 | 74.00 | 71.17 | 71.68 | 70.82 | qfq | 71,375,886 | 5,176,956,916 | 0.74% |
| 2025-09-17 | 72.11 | 72.11 | 70.51 | 71.15 | 70.30 | qfq | 28,303,414 | 2,011,370,196 | -0.55% |
| 2025-09-16 | 70.50 | 72.00 | 70.35 | 71.54 | 70.68 | qfq | 34,870,072 | 2,479,170,067 | 2.29% |
| 2025-09-15 | 70.28 | 70.81 | 69.80 | 69.94 | 69.10 | qfq | 24,630,792 | 1,727,584,027 | -0.65% |
| 2025-09-12 | 71.40 | 73.56 | 70.24 | 70.40 | 69.56 | qfq | 45,600,897 | 3,258,045,016 | -1.33% |
| 2025-09-11 | 70.31 | 71.35 | 69.63 | 71.35 | 70.50 | qfq | 29,876,297 | 2,105,687,999 | 0.95% |
| 2025-09-10 | 70.78 | 71.58 | 70.41 | 70.68 | 69.83 | qfq | 22,454,003 | 1,590,895,987 | -0.48% |
| 2025-09-09 | 71.20 | 71.63 | 70.34 | 71.02 | 70.17 | qfq | 26,878,736 | 1,906,281,346 | -0.67% |
| 2025-09-08 | 70.45 | 72.35 | 70.10 | 71.50 | 70.64 | qfq | 43,034,007 | 3,072,591,425 | 1.43% |
| 2025-09-05 | 68.00 | 70.69 | 67.11 | 70.49 | 69.65 | qfq | 48,645,067 | 3,377,644,271 | 4.04% |
| 2025-09-04 | 67.20 | 68.62 | 66.93 | 67.75 | 66.94 | qfq | 29,950,431 | 2,030,172,773 | 0.44% |
| 2025-09-03 | 69.00 | 69.50 | 67.20 | 67.45 | 66.64 | qfq | 27,110,474 | 1,841,326,755 | -1.95% |
| 2025-09-02 | 69.12 | 70.26 | 68.21 | 68.79 | 67.97 | qfq | 31,768,918 | 2,195,143,369 | -0.75% |
| 2025-09-01 | 69.00 | 70.65 | 68.72 | 69.31 | 68.48 | qfq | 35,979,129 | 2,504,697,264 | 0.03% |
| 2025-08-29 | 68.92 | 70.94 | 68.70 | 69.29 | 68.46 | qfq | 40,155,516 | 2,806,559,421 | 0.54% |
| 2025-08-28 | 68.66 | 69.83 | 67.50 | 68.92 | 68.10 | qfq | 36,837,668 | 2,527,774,162 | 0.33% |
| 2025-08-27 | 70.26 | 70.92 | 68.68 | 68.69 | 67.87 | qfq | 49,129,196 | 3,433,772,430 | -3.81% |
| 2025-08-26 | 69.01 | 73.30 | 68.50 | 71.41 | 70.56 | qfq | 56,700,462 | 4,024,706,945 | 3.13% |
| 2025-08-25 | 68.00 | 69.27 | 67.66 | 69.24 | 68.41 | qfq | 39,056,544 | 2,681,487,066 | 2.61% |
| 2025-08-22 | 67.00 | 67.48 | 66.66 | 67.48 | 66.67 | qfq | 25,382,143 | 1,701,682,860 | 0.52% |
| 2025-08-21 | 66.68 | 68.26 | 66.40 | 67.13 | 66.33 | qfq | 33,303,080 | 2,240,773,743 | 0.72% |
| 2025-08-20 | 65.73 | 66.70 | 65.20 | 66.65 | 65.85 | qfq | 27,730,796 | 1,836,826,646 | 1.40% |
| 2025-08-19 | 65.68 | 66.52 | 65.50 | 65.73 | 64.94 | qfq | 22,619,529 | 1,491,233,416 | 0.49% |
| 2025-08-18 | 64.66 | 66.28 | 64.61 | 65.41 | 64.63 | qfq | 32,558,876 | 2,139,907,844 | 1.16% |
| 2025-08-15 | 64.37 | 64.98 | 64.02 | 64.66 | 63.89 | qfq | 19,466,378 | 1,258,267,546 | 0.36% |
| 2025-08-14 | 65.40 | 65.84 | 64.40 | 64.43 | 63.66 | qfq | 21,816,920 | 1,421,561,680 | -1.83% |
| 2025-08-13 | 66.15 | 66.80 | 65.50 | 65.63 | 64.85 | qfq | 24,482,753 | 1,616,940,904 | -0.03% |
| 2025-08-12 | 65.54 | 66.18 | 65.32 | 65.65 | 64.86 | qfq | 15,837,466 | 1,039,689,518 | 0.02% |
| 2025-08-11 | 65.04 | 65.80 | 64.80 | 65.64 | 64.86 | qfq | 18,618,683 | 1,218,766,748 | 0.92% |
| 2025-08-08 | 64.80 | 65.34 | 64.36 | 65.04 | 64.26 | qfq | 13,444,165 | 871,832,543 | 0.23% |
| 2025-08-07 | 64.89 | 65.30 | 64.71 | 64.89 | 64.11 | qfq | 14,537,548 | 944,336,954 | 0.05% |
| 2025-08-06 | 64.91 | 64.91 | 64.42 | 64.86 | 64.08 | qfq | 11,336,211 | 733,128,559 | -0.03% |
| 2025-08-05 | 64.68 | 64.97 | 64.45 | 64.88 | 64.10 | qfq | 11,678,896 | 756,488,873 | 0.39% |
| 2025-08-04 | 64.43 | 64.95 | 64.15 | 64.63 | 63.86 | qfq | 13,896,276 | 896,943,847 | 0.06% |
| 2025-08-01 | 64.75 | 65.40 | 64.41 | 64.59 | 63.82 | qfq | 12,211,655 | 791,343,898 | -0.57% |
| 2025-07-31 | 66.19 | 66.20 | 64.66 | 64.96 | 64.18 | qfq | 25,486,901 | 1,661,247,182 | -1.99% |
| 2025-07-30 | 66.18 | 67.02 | 65.75 | 66.28 | 65.49 | qfq | 26,787,039 | 1,779,647,052 | 0.08% |
| 2025-07-29 | 66.37 | 67.09 | 65.75 | 66.23 | 65.44 | qfq | 24,277,969 | 1,606,357,041 | -0.21% |
| 2025-07-28 | 67.20 | 68.45 | 66.10 | 66.37 | 65.58 | qfq | 43,049,725 | 2,878,510,842 | -2.47% |
| 2025-07-25 | 72.22 | 72.22 | 67.70 | 68.05 | 67.24 | qfq | 77,990,227 | 5,399,088,548 | -3.94% |
| 2025-07-24 | 64.89 | 70.84 | 64.89 | 70.84 | 69.99 | qfq | 71,488,095 | 4,932,577,448 | 10.00% |
| 2025-07-23 | 66.00 | 66.68 | 64.40 | 64.40 | 63.63 | qfq | 45,718,366 | 2,982,712,616 | -1.57% |
| 2025-07-22 | 65.00 | 65.49 | 63.63 | 65.43 | 64.65 | qfq | 42,648,470 | 2,759,863,226 | 2.59% |
| 2025-07-21 | 62.67 | 64.24 | 62.41 | 63.78 | 63.02 | qfq | 21,926,436 | 1,387,580,611 | 1.61% |
| 2025-07-18 | 61.72 | 63.20 | 61.71 | 62.77 | 62.02 | qfq | 22,248,395 | 1,391,731,819 | 1.82% |
| 2025-07-17 | 61.22 | 62.14 | 61.22 | 61.65 | 60.91 | qfq | 10,385,004 | 639,523,317 | 0.82% |
| 2025-07-16 | 61.10 | 61.55 | 61.00 | 61.15 | 60.42 | qfq | 7,107,554 | 435,452,014 | 0.11% |
| 2025-07-15 | 61.58 | 61.66 | 60.80 | 61.08 | 60.35 | qfq | 11,331,411 | 693,210,364 | -0.84% |
| 2025-07-14 | 61.99 | 62.16 | 61.60 | 61.60 | 60.86 | qfq | 11,374,291 | 702,827,047 | -1.04% |
| 2025-07-11 | 61.92 | 62.63 | 61.74 | 62.25 | 61.51 | qfq | 18,195,230 | 1,132,345,718 | 0.63% |
| 2025-07-10 | 61.18 | 62.50 | 61.10 | 61.86 | 61.12 | qfq | 17,622,374 | 1,089,416,714 | 1.11% |
| 2025-07-09 | 61.25 | 61.91 | 61.13 | 61.18 | 60.45 | qfq | 12,918,177 | 794,589,998 | -0.26% |
| 2025-07-08 | 60.80 | 61.40 | 60.66 | 61.34 | 60.61 | qfq | 11,708,978 | 715,155,313 | 0.89% |
| 2025-07-07 | 60.86 | 61.03 | 60.64 | 60.80 | 60.07 | qfq | 6,682,688 | 406,454,739 | -0.38% |
| 2025-07-04 | 60.75 | 61.55 | 60.69 | 61.03 | 60.30 | qfq | 14,378,065 | 879,630,874 | 0.49% |
| 2025-07-03 | 60.63 | 60.92 | 60.47 | 60.73 | 60.00 | qfq | 7,833,404 | 475,569,082 | 0.08% |
| 2025-07-02 | 60.65 | 60.92 | 60.40 | 60.68 | 59.95 | qfq | 8,183,723 | 496,314,172 | 0.12% |
| 2025-07-01 | 60.96 | 61.06 | 60.56 | 60.61 | 59.89 | qfq | 7,504,691 | 455,519,065 | -0.59% |
| 2025-06-30 | 60.59 | 61.07 | 60.57 | 60.97 | 60.24 | qfq | 9,607,044 | 584,505,776 | 0.63% |
| 2025-06-27 | 61.02 | 61.32 | 60.58 | 60.59 | 59.87 | qfq | 11,539,508 | 702,066,882 | -0.83% |
| 2025-06-26 | 61.00 | 61.62 | 60.82 | 61.10 | 60.37 | qfq | 11,960,119 | 731,347,893 | -0.33% |
| 2025-06-25 | 60.90 | 61.35 | 60.51 | 61.30 | 60.57 | qfq | 13,118,590 | 799,601,156 | 0.69% |
| 2025-06-24 | 59.94 | 60.89 | 59.93 | 60.88 | 60.15 | qfq | 13,407,471 | 812,431,769 | 1.96% |
| 2025-06-23 | 59.87 | 59.87 | 58.79 | 59.71 | 59.00 | qfq | 11,036,590 | 655,031,544 | -0.78% |
| 2025-06-20 | 59.78 | 61.09 | 59.50 | 60.18 | 59.46 | qfq | 15,392,329 | 930,636,846 | -1.04% |
| 2025-06-19 | 60.46 | 61.15 | 60.46 | 60.81 | 59.05 | qfq | 10,571,309 | 643,408,519 | 0.25% |
| 2025-06-18 | 60.61 | 60.84 | 60.35 | 60.66 | 58.90 | qfq | 5,981,136 | 362,741,588 | 0.05% |
| 2025-06-17 | 60.51 | 60.95 | 60.50 | 60.63 | 58.87 | qfq | 6,249,692 | 379,208,301 | 0.30% |
| 2025-06-16 | 60.23 | 60.60 | 60.11 | 60.45 | 58.70 | qfq | 6,012,787 | 363,209,935 | 0.08% |
| 2025-06-13 | 61.20 | 61.44 | 60.35 | 60.40 | 58.65 | qfq | 11,822,607 | 717,435,497 | -1.27% |
| 2025-06-12 | 61.40 | 61.45 | 61.06 | 61.18 | 59.40 | qfq | 6,098,829 | 373,093,703 | -0.33% |
| 2025-06-11 | 61.02 | 61.77 | 61.02 | 61.38 | 59.60 | qfq | 7,855,676 | 482,934,886 | 0.36% |
| 2025-06-10 | 61.66 | 61.69 | 60.65 | 61.16 | 59.39 | qfq | 9,840,796 | 601,824,629 | -0.81% |
| 2025-06-09 | 61.61 | 61.88 | 61.33 | 61.66 | 59.87 | qfq | 7,652,743 | 471,774,120 | 0.08% |
| 2025-06-06 | 61.30 | 61.95 | 61.03 | 61.61 | 59.82 | qfq | 8,813,267 | 541,589,689 | 0.42% |
| 2025-06-05 | 61.47 | 61.62 | 61.25 | 61.35 | 59.57 | qfq | 7,129,454 | 437,361,854 | -0.47% |
| 2025-06-04 | 60.93 | 61.78 | 60.72 | 61.64 | 59.85 | qfq | 9,554,118 | 585,971,362 | 1.18% |
| 2025-06-03 | 60.20 | 61.09 | 60.20 | 60.92 | 59.15 | qfq | 5,958,115 | 361,991,878 | 0.54% |
| 2025-05-30 | 61.56 | 61.56 | 60.59 | 60.59 | 58.83 | qfq | 7,905,246 | 482,983,623 | -1.69% |
| 2025-05-29 | 61.10 | 61.70 | 60.95 | 61.63 | 59.84 | qfq | 8,509,358 | 522,912,038 | 0.65% |
| 2025-05-28 | 61.18 | 61.45 | 60.88 | 61.23 | 59.45 | qfq | 5,421,794 | 332,096,880 | 0.08% |
| 2025-05-27 | 61.00 | 61.33 | 60.95 | 61.18 | 59.40 | qfq | 4,767,386 | 291,629,334 | 0.05% |
| 2025-05-26 | 60.81 | 61.16 | 60.74 | 61.15 | 59.38 | qfq | 5,845,003 | 356,523,147 | 0.44% |
| 2025-05-23 | 61.24 | 61.63 | 60.81 | 60.88 | 59.11 | qfq | 8,985,011 | 549,770,980 | -0.59% |
| 2025-05-22 | 61.80 | 62.00 | 61.24 | 61.24 | 59.46 | qfq | 9,568,375 | 588,990,595 | -1.07% |
| 2025-05-21 | 61.78 | 62.20 | 61.70 | 61.90 | 60.10 | qfq | 8,417,982 | 521,574,450 | -0.02% |
| 2025-05-20 | 61.90 | 62.12 | 61.76 | 61.91 | 60.11 | qfq | 7,979,561 | 494,391,606 | 0.05% |
| 2025-05-19 | 62.38 | 62.47 | 61.84 | 61.88 | 60.08 | qfq | 11,054,482 | 685,087,603 | -1.57% |
| 2025-05-16 | 61.73 | 63.10 | 61.50 | 62.87 | 61.05 | qfq | 19,078,872 | 1,191,031,616 | 1.85% |
| 2025-05-15 | 62.34 | 62.57 | 61.73 | 61.73 | 59.94 | qfq | 10,947,800 | 678,878,683 | -1.36% |
| 2025-05-14 | 62.55 | 62.96 | 61.44 | 62.58 | 60.76 | qfq | 19,612,182 | 1,217,459,892 | 0.11% |
| 2025-05-13 | 62.90 | 63.10 | 62.48 | 62.51 | 60.70 | qfq | 12,242,073 | 768,088,888 | -0.10% |
| 2025-05-12 | 62.75 | 62.90 | 62.36 | 62.57 | 60.75 | qfq | 14,044,051 | 879,134,853 | -0.24% |
| 2025-05-09 | 63.00 | 63.15 | 62.63 | 62.72 | 60.90 | qfq | 9,973,527 | 626,272,398 | -0.87% |
| 2025-05-08 | 63.00 | 63.42 | 62.78 | 63.27 | 61.43 | qfq | 10,494,620 | 663,408,476 | -0.21% |
| 2025-05-07 | 64.28 | 64.36 | 62.90 | 63.40 | 61.56 | qfq | 17,771,925 | 1,126,718,349 | -0.25% |
| 2025-05-06 | 63.48 | 63.60 | 62.68 | 63.56 | 61.72 | qfq | 17,332,317 | 1,094,066,308 | 0.25% |
| 2025-04-30 | 62.20 | 63.50 | 62.20 | 63.40 | 61.56 | qfq | 15,787,094 | 994,341,526 | 1.73% |
| 2025-04-29 | 62.87 | 62.88 | 62.06 | 62.32 | 60.51 | qfq | 14,379,897 | 896,771,574 | -1.16% |
| 2025-04-28 | 64.90 | 64.90 | 63.05 | 63.05 | 61.22 | qfq | 22,479,533 | 1,436,847,764 | 0.08% |
| 2025-04-25 | 62.68 | 63.38 | 62.68 | 63.00 | 61.17 | qfq | 14,101,296 | 889,342,366 | 0.54% |
| 2025-04-24 | 62.97 | 63.20 | 62.41 | 62.66 | 60.84 | qfq | 15,617,089 | 980,497,405 | -0.48% |
| 2025-04-23 | 64.34 | 64.57 | 62.89 | 62.96 | 61.13 | qfq | 26,722,989 | 1,693,523,275 | -2.11% |
| 2025-04-22 | 64.60 | 65.17 | 64.21 | 64.32 | 62.45 | qfq | 17,855,404 | 1,152,708,512 | -0.51% |
| 2025-04-21 | 64.45 | 65.19 | 64.01 | 64.65 | 62.77 | qfq | 16,019,118 | 1,036,625,454 | -0.34% |
| 2025-04-18 | 66.25 | 66.25 | 64.35 | 64.87 | 62.99 | qfq | 20,750,380 | 1,347,617,338 | -1.74% |
| 2025-04-17 | 66.66 | 66.77 | 65.79 | 66.02 | 64.10 | qfq | 26,558,473 | 1,758,044,269 | -2.05% |
| 2025-04-16 | 65.75 | 67.89 | 64.31 | 67.40 | 65.44 | qfq | 54,163,107 | 3,584,633,095 | 2.62% |
| 2025-04-15 | 67.21 | 67.94 | 65.24 | 65.68 | 63.77 | qfq | 39,823,886 | 2,631,925,139 | -3.38% |
| 2025-04-14 | 67.61 | 69.55 | 67.08 | 67.98 | 66.01 | qfq | 46,445,464 | 3,178,627,985 | 0.04% |
| 2025-04-11 | 69.89 | 70.55 | 67.39 | 67.95 | 65.98 | qfq | 64,846,365 | 4,433,433,706 | -3.22% |
| 2025-04-10 | 69.00 | 73.46 | 67.89 | 70.21 | 68.17 | qfq | 112,535,425 | 7,933,717,170 | 4.99% |
| 2025-04-09 | 60.80 | 66.87 | 59.60 | 66.87 | 64.93 | qfq | 68,709,317 | 4,408,998,942 | 10.00% |
| 2025-04-08 | 56.57 | 61.35 | 56.56 | 60.79 | 59.03 | qfq | 34,491,573 | 2,029,881,148 | 7.46% |
| 2025-04-07 | 59.00 | 59.00 | 54.75 | 56.57 | 54.93 | qfq | 31,385,364 | 1,784,184,603 | -6.65% |
| 2025-04-03 | 60.00 | 60.81 | 59.80 | 60.60 | 58.84 | qfq | 9,364,542 | 566,519,222 | 0.30% |
| 2025-04-02 | 60.40 | 60.52 | 60.18 | 60.42 | 58.67 | qfq | 5,646,377 | 340,993,234 | -0.02% |
| 2025-04-01 | 60.22 | 60.69 | 60.09 | 60.43 | 58.68 | qfq | 8,813,291 | 532,371,231 | 0.38% |
| 2025-03-31 | 61.00 | 61.00 | 60.06 | 60.20 | 58.45 | qfq | 17,280,316 | 1,044,687,182 | -2.29% |
| 2025-03-28 | 62.03 | 62.25 | 61.52 | 61.61 | 59.82 | qfq | 11,601,035 | 717,575,515 | -1.25% |
| 2025-03-27 | 62.90 | 63.20 | 62.33 | 62.39 | 60.58 | qfq | 11,918,247 | 746,208,053 | 0.02% |
| 2025-03-26 | 62.62 | 62.70 | 62.17 | 62.38 | 60.57 | qfq | 11,285,734 | 704,260,983 | 0.37% |
| 2025-03-25 | 62.03 | 62.21 | 61.37 | 62.15 | 60.35 | qfq | 10,083,763 | 624,126,281 | 0.21% |
| 2025-03-24 | 61.85 | 62.39 | 61.46 | 62.02 | 60.22 | qfq | 13,967,215 | 865,584,964 | 0.32% |
| 2025-03-21 | 62.52 | 62.98 | 61.41 | 61.82 | 60.03 | qfq | 18,430,119 | 1,144,253,217 | -1.43% |
| 2025-03-20 | 63.30 | 63.40 | 62.65 | 62.72 | 60.90 | qfq | 12,440,128 | 782,607,127 | -0.98% |
| 2025-03-19 | 63.39 | 63.98 | 63.14 | 63.34 | 61.50 | qfq | 14,512,086 | 919,821,468 | -0.39% |
| 2025-03-18 | 64.32 | 64.49 | 63.42 | 63.59 | 61.74 | qfq | 17,651,206 | 1,124,539,453 | -0.83% |
| 2025-03-17 | 65.22 | 65.22 | 64.05 | 64.12 | 62.26 | qfq | 30,862,171 | 1,990,813,918 | 0.06% |
| 2025-03-14 | 62.60 | 64.77 | 62.44 | 64.08 | 62.22 | qfq | 42,883,274 | 2,731,161,354 | 3.16% |
| 2025-03-13 | 61.61 | 63.12 | 61.52 | 62.12 | 60.32 | qfq | 21,780,899 | 1,356,653,594 | 0.65% |
| 2025-03-12 | 62.40 | 63.11 | 61.67 | 61.72 | 59.93 | qfq | 12,895,569 | 800,329,596 | -0.77% |
| 2025-03-11 | 60.50 | 62.20 | 60.48 | 62.20 | 60.39 | qfq | 16,391,508 | 1,007,476,012 | 1.52% |
| 2025-03-10 | 61.84 | 62.03 | 60.99 | 61.27 | 59.49 | qfq | 13,587,770 | 833,254,751 | -1.05% |
| 2025-03-07 | 61.85 | 62.84 | 61.41 | 61.92 | 60.12 | qfq | 16,734,674 | 1,036,325,992 | -0.67% |
| 2025-03-06 | 61.58 | 63.37 | 61.20 | 62.34 | 60.53 | qfq | 24,182,992 | 1,503,671,005 | 1.81% |
| 2025-03-05 | 61.43 | 61.69 | 60.59 | 61.23 | 59.45 | qfq | 12,528,359 | 765,570,437 | 0.16% |
| 2025-03-04 | 60.67 | 61.15 | 60.22 | 61.13 | 59.36 | qfq | 12,572,490 | 763,144,810 | 0.03% |
| 2025-03-03 | 61.19 | 62.26 | 60.68 | 61.11 | 59.34 | qfq | 16,177,681 | 994,564,596 | -0.10% |
| 2025-02-28 | 62.80 | 63.80 | 61.09 | 61.17 | 59.39 | qfq | 28,209,580 | 1,757,179,594 | -2.39% |
| 2025-02-27 | 61.00 | 63.50 | 60.85 | 62.67 | 60.85 | qfq | 36,356,163 | 2,275,773,575 | 2.67% |
| 2025-02-26 | 60.11 | 61.08 | 59.86 | 61.04 | 59.27 | qfq | 17,975,503 | 1,085,365,110 | 1.65% |
| 2025-02-25 | 60.22 | 60.49 | 60.00 | 60.05 | 58.31 | qfq | 13,322,419 | 801,946,131 | -1.10% |
| 2025-02-24 | 61.05 | 61.37 | 60.46 | 60.72 | 58.96 | qfq | 15,098,468 | 919,090,119 | -0.54% |
| 2025-02-21 | 60.57 | 62.11 | 60.56 | 61.05 | 59.28 | qfq | 20,924,517 | 1,282,888,638 | 0.96% |
| 2025-02-20 | 60.60 | 61.24 | 60.34 | 60.47 | 58.72 | qfq | 11,435,935 | 693,701,504 | -0.64% |
| 2025-02-19 | 60.16 | 60.95 | 59.91 | 60.86 | 59.09 | qfq | 12,202,334 | 738,797,707 | 0.91% |
| 2025-02-18 | 61.55 | 61.69 | 60.27 | 60.31 | 58.56 | qfq | 15,767,220 | 960,338,481 | -2.33% |
| 2025-02-17 | 62.20 | 62.99 | 61.51 | 61.75 | 59.96 | qfq | 17,180,496 | 1,067,312,999 | -0.55% |
| 2025-02-14 | 61.80 | 62.60 | 61.68 | 62.09 | 60.29 | qfq | 15,681,526 | 973,622,350 | 0.16% |
| 2025-02-13 | 61.20 | 62.44 | 61.12 | 61.99 | 60.19 | qfq | 21,522,803 | 1,332,058,052 | 0.83% |
| 2025-02-12 | 60.87 | 61.50 | 60.40 | 61.48 | 59.70 | qfq | 14,934,332 | 908,759,842 | 0.84% |
| 2025-02-11 | 62.10 | 62.33 | 60.89 | 60.97 | 59.20 | qfq | 13,430,300 | 822,547,087 | -1.74% |
| 2025-02-10 | 61.65 | 62.33 | 61.32 | 62.05 | 60.25 | qfq | 14,677,906 | 907,967,172 | 0.67% |
| 2025-02-07 | 60.76 | 62.23 | 60.61 | 61.64 | 59.85 | qfq | 19,425,961 | 1,197,663,729 | 1.13% |
| 2025-02-06 | 60.13 | 60.96 | 59.15 | 60.95 | 59.18 | qfq | 14,338,401 | 863,950,564 | 1.21% |
| 2025-02-05 | 61.20 | 61.36 | 60.18 | 60.22 | 58.47 | qfq | 11,013,599 | 667,079,316 | -0.79% |
| 2025-01-27 | 61.40 | 62.17 | 60.68 | 60.70 | 58.94 | qfq | 10,053,883 | 616,498,485 | -0.90% |
| 2025-01-24 | 60.18 | 61.26 | 60.11 | 61.25 | 59.47 | qfq | 9,598,093 | 584,040,869 | 1.21% |
| 2025-01-23 | 61.20 | 61.89 | 60.52 | 60.52 | 58.76 | qfq | 11,341,300 | 693,548,986 | 0.23% |
| 2025-01-22 | 61.22 | 61.32 | 60.03 | 60.38 | 58.63 | qfq | 11,611,984 | 701,639,134 | -1.87% |
| 2025-01-21 | 62.49 | 62.60 | 61.34 | 61.53 | 59.74 | qfq | 8,708,531 | 537,580,744 | -0.57% |
| 2025-01-20 | 61.28 | 62.48 | 61.28 | 61.88 | 60.08 | qfq | 13,210,014 | 818,951,687 | 1.41% |
| 2025-01-17 | 60.43 | 61.38 | 60.00 | 61.02 | 59.25 | qfq | 10,755,629 | 654,759,281 | -0.94% |
| 2025-01-16 | 61.37 | 62.38 | 61.11 | 61.60 | 59.81 | qfq | 10,309,258 | 636,356,291 | 0.51% |
| 2025-01-15 | 61.79 | 61.79 | 61.05 | 61.29 | 59.51 | qfq | 9,372,462 | 574,830,485 | -0.94% |
| 2025-01-14 | 60.20 | 61.98 | 60.20 | 61.87 | 60.07 | qfq | 16,542,556 | 1,012,419,547 | 2.83% |
| 2025-01-13 | 59.50 | 60.65 | 59.37 | 60.17 | 58.42 | qfq | 9,198,864 | 552,403,607 | 0.32% |
| 2025-01-10 | 60.80 | 61.00 | 59.93 | 59.98 | 58.24 | qfq | 11,265,146 | 680,046,801 | -1.69% |
| 2025-01-09 | 61.60 | 61.99 | 60.82 | 61.01 | 59.24 | qfq | 12,824,021 | 786,838,965 | -1.26% |
| 2025-01-08 | 62.47 | 62.47 | 60.66 | 61.79 | 60.00 | qfq | 13,764,819 | 846,538,814 | -1.09% |
| 2025-01-07 | 62.54 | 62.71 | 61.86 | 62.47 | 60.66 | qfq | 9,616,460 | 599,735,313 | -0.11% |
| 2025-01-06 | 62.83 | 63.29 | 62.15 | 62.54 | 60.73 | qfq | 9,595,563 | 601,081,040 | -0.46% |
| 2025-01-03 | 64.99 | 65.20 | 62.76 | 62.83 | 61.01 | qfq | 15,383,769 | 979,895,136 | -2.89% |
| 2025-01-02 | 67.03 | 67.19 | 64.33 | 64.70 | 62.82 | qfq | 18,671,166 | 1,227,701,233 | -3.45% |
| 2024-12-31 | 68.00 | 68.60 | 67.00 | 67.01 | 65.07 | qfq | 13,690,035 | 926,572,134 | -1.83% |
| 2024-12-30 | 68.87 | 68.87 | 67.58 | 68.26 | 66.28 | qfq | 15,486,856 | 1,055,263,837 | -0.90% |
| 2024-12-27 | 68.91 | 69.60 | 68.60 | 68.88 | 66.88 | qfq | 11,869,594 | 819,745,674 | -0.28% |
| 2024-12-26 | 69.20 | 69.40 | 68.73 | 69.07 | 67.07 | qfq | 9,394,114 | 648,303,294 | -0.19% |
| 2024-12-25 | 69.58 | 69.58 | 68.53 | 69.20 | 67.19 | qfq | 9,520,960 | 656,942,014 | -0.33% |
| 2024-12-24 | 68.66 | 69.53 | 68.52 | 69.43 | 67.42 | qfq | 10,033,633 | 693,604,004 | 1.06% |
| 2024-12-23 | 69.48 | 69.49 | 68.69 | 68.70 | 66.71 | qfq | 13,463,289 | 928,452,089 | -1.04% |
| 2024-12-20 | 70.00 | 70.38 | 69.25 | 69.42 | 67.41 | qfq | 13,588,031 | 948,867,396 | -0.87% |
| 2024-12-19 | 69.60 | 70.25 | 69.14 | 70.03 | 68.00 | qfq | 16,860,969 | 1,173,752,657 | -0.85% |
| 2024-12-18 | 71.71 | 71.86 | 70.51 | 70.63 | 68.58 | qfq | 16,081,300 | 1,141,694,310 | -0.48% |
| 2024-12-17 | 71.30 | 71.78 | 70.05 | 70.97 | 68.91 | qfq | 19,088,461 | 1,352,470,463 | -1.16% |
| 2024-12-16 | 71.35 | 73.35 | 70.50 | 71.80 | 69.72 | qfq | 27,358,484 | 1,970,005,197 | 0.70% |
| 2024-12-13 | 72.99 | 73.00 | 71.30 | 71.30 | 69.23 | qfq | 29,593,462 | 2,130,633,725 | -3.40% |
| 2024-12-12 | 71.55 | 74.17 | 71.28 | 73.81 | 71.67 | qfq | 38,737,528 | 2,827,569,169 | 2.73% |
| 2024-12-11 | 70.33 | 72.65 | 70.33 | 71.85 | 69.76 | qfq | 21,161,469 | 1,516,908,894 | 1.70% |
| 2024-12-10 | 73.00 | 73.50 | 70.50 | 70.65 | 68.60 | qfq | 35,683,024 | 2,577,118,763 | 1.96% |
| 2024-12-09 | 70.20 | 70.39 | 69.00 | 69.29 | 67.28 | qfq | 14,097,857 | 982,222,381 | -1.80% |
| 2024-12-06 | 69.90 | 70.98 | 69.50 | 70.56 | 68.51 | qfq | 14,843,704 | 1,044,767,679 | 0.94% |
| 2024-12-05 | 69.83 | 70.30 | 69.50 | 69.90 | 67.87 | qfq | 11,809,592 | 824,569,338 | -0.24% |
| 2024-12-04 | 71.24 | 71.24 | 69.82 | 70.07 | 68.04 | qfq | 14,858,663 | 1,048,667,595 | -2.18% |
| 2024-12-03 | 72.62 | 72.63 | 71.05 | 71.63 | 69.55 | qfq | 19,915,422 | 1,427,191,835 | -1.36% |
| 2024-12-02 | 69.55 | 73.17 | 69.23 | 72.62 | 70.51 | qfq | 34,046,345 | 2,455,608,798 | 4.41% |
| 2024-11-29 | 68.25 | 70.34 | 68.10 | 69.55 | 67.53 | qfq | 18,911,364 | 1,309,933,894 | 1.86% |
| 2024-11-28 | 68.68 | 69.20 | 68.08 | 68.28 | 66.30 | qfq | 13,656,372 | 936,430,440 | -0.58% |
| 2024-11-27 | 67.60 | 68.69 | 67.07 | 68.68 | 66.69 | qfq | 12,504,021 | 849,260,237 | 1.24% |
| 2024-11-26 | 67.70 | 68.75 | 67.59 | 67.84 | 65.87 | qfq | 10,690,796 | 727,803,248 | -0.24% |
| 2024-11-25 | 67.60 | 68.65 | 67.45 | 68.00 | 66.03 | qfq | 14,871,642 | 1,012,194,591 | 0.89% |
| 2024-11-22 | 69.95 | 70.44 | 67.40 | 67.40 | 65.44 | qfq | 17,907,850 | 1,233,493,636 | -3.73% |
| 2024-11-21 | 70.19 | 70.37 | 69.54 | 70.01 | 67.98 | qfq | 12,105,306 | 846,281,885 | -0.55% |
| 2024-11-20 | 70.19 | 70.79 | 69.80 | 70.40 | 68.36 | qfq | 13,658,827 | 959,384,481 | 0.13% |
| 2024-11-19 | 70.00 | 70.40 | 68.47 | 70.31 | 68.27 | qfq | 16,875,959 | 1,175,245,646 | 0.77% |
| 2024-11-18 | 70.75 | 71.53 | 69.28 | 69.77 | 67.75 | qfq | 19,119,798 | 1,346,254,643 | -1.34% |
| 2024-11-15 | 72.02 | 72.50 | 70.71 | 70.72 | 68.67 | qfq | 21,290,032 | 1,523,964,891 | -1.90% |
| 2024-11-14 | 74.17 | 74.31 | 71.89 | 72.09 | 70.00 | qfq | 19,687,490 | 1,436,893,793 | -2.79% |
| 2024-11-13 | 73.72 | 75.96 | 73.50 | 74.16 | 72.01 | qfq | 20,839,741 | 1,545,215,437 | -0.05% |
| 2024-11-12 | 74.43 | 76.42 | 73.77 | 74.20 | 72.05 | qfq | 32,148,798 | 2,417,154,149 | -0.31% |
| 2024-11-11 | 74.42 | 74.58 | 72.86 | 74.43 | 72.27 | qfq | 37,677,400 | 2,780,059,464 | -1.81% |
| 2024-11-08 | 78.00 | 78.51 | 75.00 | 75.80 | 73.60 | qfq | 45,575,346 | 3,467,246,710 | -1.46% |
| 2024-11-07 | 71.71 | 76.96 | 71.65 | 76.92 | 74.69 | qfq | 55,135,560 | 4,152,258,228 | 5.88% |
| 2024-11-06 | 72.86 | 73.70 | 71.66 | 72.65 | 70.54 | qfq | 35,805,827 | 2,601,916,823 | -0.34% |
| 2024-11-05 | 70.00 | 73.52 | 69.27 | 72.90 | 70.78 | qfq | 41,309,611 | 2,984,308,875 | 3.83% |
| 2024-11-04 | 68.88 | 70.50 | 68.33 | 70.21 | 68.17 | qfq | 30,003,150 | 2,080,836,281 | 2.77% |
| 2024-11-01 | 67.83 | 69.98 | 67.30 | 68.32 | 66.34 | qfq | 30,367,604 | 2,085,816,744 | 0.72% |
| 2024-10-31 | 67.55 | 68.83 | 67.00 | 67.83 | 65.86 | qfq | 19,514,709 | 1,322,527,265 | -0.10% |
| 2024-10-30 | 67.80 | 68.80 | 67.45 | 67.90 | 65.93 | qfq | 17,119,331 | 1,164,114,880 | -1.35% |
| 2024-10-29 | 70.97 | 71.02 | 68.47 | 68.83 | 66.83 | qfq | 28,670,172 | 1,991,783,632 | -2.09% |
| 2024-10-28 | 69.00 | 70.52 | 68.62 | 70.30 | 68.26 | qfq | 27,078,110 | 1,889,784,030 | 1.90% |
| 2024-10-25 | 67.80 | 70.00 | 67.12 | 68.99 | 66.99 | qfq | 25,906,527 | 1,784,728,953 | 1.76% |
| 2024-10-24 | 68.78 | 69.07 | 67.57 | 67.80 | 65.83 | qfq | 20,178,737 | 1,376,512,249 | -2.45% |
| 2024-10-23 | 69.49 | 70.58 | 68.50 | 69.50 | 67.48 | qfq | 31,536,172 | 2,183,682,830 | 0.52% |
| 2024-10-22 | 67.77 | 69.57 | 67.60 | 69.14 | 67.13 | qfq | 26,407,953 | 1,818,461,694 | 1.39% |
| 2024-10-21 | 68.65 | 68.86 | 66.88 | 68.19 | 66.21 | qfq | 33,393,332 | 2,267,489,696 | 0.25% |
| 2024-10-18 | 65.45 | 70.00 | 64.89 | 68.02 | 66.05 | qfq | 41,532,477 | 2,794,104,095 | 3.94% |
| 2024-10-17 | 66.20 | 67.32 | 65.29 | 65.44 | 63.54 | qfq | 23,020,565 | 1,528,812,737 | -1.00% |
| 2024-10-16 | 66.81 | 67.52 | 65.56 | 66.10 | 64.18 | qfq | 36,980,550 | 2,457,505,448 | -4.24% |
| 2024-10-15 | 70.60 | 71.00 | 69.00 | 69.03 | 67.03 | qfq | 25,363,250 | 1,776,954,663 | -3.27% |
| 2024-10-14 | 71.60 | 72.51 | 68.81 | 71.36 | 69.29 | qfq | 34,410,491 | 2,421,839,171 | -0.38% |
| 2024-10-11 | 73.39 | 74.33 | 70.83 | 71.63 | 69.55 | qfq | 31,877,159 | 2,303,430,482 | -3.92% |
| 2024-10-10 | 74.60 | 78.02 | 72.42 | 74.55 | 72.39 | qfq | 48,888,761 | 3,684,213,372 | -2.42% |
| 2024-10-09 | 80.00 | 81.19 | 76.40 | 76.40 | 74.18 | qfq | 69,084,199 | 5,430,920,208 | -10.00% |
| 2024-10-08 | 84.92 | 84.92 | 78.01 | 84.89 | 82.43 | qfq | 121,400,190 | 10,050,112,547 | 9.96% |
| 2024-09-30 | 77.18 | 77.20 | 74.41 | 77.20 | 74.96 | qfq | 59,678,247 | 4,568,816,140 | 10.00% |
| 2024-09-27 | 66.90 | 70.18 | 66.50 | 70.18 | 68.14 | qfq | 48,820,095 | 3,307,102,201 | 9.98% |
| 2024-09-26 | 57.73 | 63.81 | 57.55 | 63.81 | 61.96 | qfq | 52,629,794 | 3,230,709,262 | 10.00% |
| 2024-09-25 | 58.15 | 59.69 | 57.90 | 58.01 | 56.33 | qfq | 32,140,533 | 1,885,960,869 | 1.20% |
| 2024-09-24 | 55.18 | 57.33 | 54.66 | 57.32 | 55.66 | qfq | 29,297,316 | 1,646,281,449 | 5.56% |
| 2024-09-23 | 54.28 | 54.78 | 53.72 | 54.30 | 52.72 | qfq | 9,268,723 | 503,887,936 | -0.02% |
| 2024-09-20 | 54.73 | 54.90 | 53.68 | 54.31 | 52.73 | qfq | 17,154,661 | 930,543,870 | -1.51% |
| 2024-09-19 | 54.17 | 56.15 | 54.03 | 55.14 | 53.54 | qfq | 19,320,530 | 1,066,497,825 | 2.57% |
| 2024-09-18 | 54.58 | 54.73 | 53.52 | 53.76 | 52.20 | qfq | 11,453,855 | 617,122,404 | -1.97% |
| 2024-09-13 | 54.70 | 55.70 | 54.54 | 54.84 | 53.25 | qfq | 12,706,109 | 700,952,315 | 0.09% |
| 2024-09-12 | 55.20 | 55.80 | 54.77 | 54.79 | 53.20 | qfq | 9,531,142 | 526,467,084 | -0.71% |
| 2024-09-11 | 54.58 | 55.50 | 54.49 | 55.18 | 53.58 | qfq | 8,760,351 | 482,374,452 | 0.18% |
| 2024-09-10 | 55.58 | 55.71 | 54.00 | 55.08 | 53.48 | qfq | 15,528,978 | 849,867,415 | -0.92% |
| 2024-09-09 | 56.29 | 56.59 | 55.43 | 55.59 | 53.98 | qfq | 14,890,777 | 832,706,684 | -2.16% |
| 2024-09-06 | 58.68 | 58.68 | 56.80 | 56.82 | 55.17 | qfq | 18,567,206 | 1,066,413,777 | -3.25% |
| 2024-09-05 | 58.55 | 58.95 | 58.46 | 58.73 | 57.03 | qfq | 10,299,591 | 604,128,238 | 0.31% |
| 2024-09-04 | 58.60 | 59.39 | 58.35 | 58.55 | 56.85 | qfq | 9,680,560 | 567,709,232 | -1.00% |
| 2024-09-03 | 58.92 | 59.49 | 58.65 | 59.14 | 57.42 | qfq | 8,749,418 | 516,957,533 | 0.36% |
| 2024-09-02 | 60.00 | 60.31 | 58.89 | 58.93 | 57.22 | qfq | 14,473,682 | 860,555,625 | -3.41% |
| 2024-08-30 | 59.03 | 62.00 | 58.80 | 61.01 | 59.24 | qfq | 23,315,928 | 1,415,121,936 | 2.57% |
| 2024-08-29 | 59.23 | 59.55 | 58.25 | 59.48 | 57.75 | qfq | 17,867,995 | 1,053,738,482 | -1.54% |
| 2024-08-28 | 62.00 | 62.40 | 60.32 | 60.41 | 58.66 | qfq | 18,703,372 | 1,145,054,393 | 1.22% |
| 2024-08-27 | 60.56 | 60.60 | 59.51 | 59.68 | 57.95 | qfq | 9,906,580 | 593,989,166 | -1.84% |
| 2024-08-26 | 60.95 | 61.54 | 60.35 | 60.80 | 59.04 | qfq | 7,290,375 | 443,520,125 | -0.25% |
| 2024-08-23 | 60.25 | 61.44 | 59.70 | 60.95 | 59.18 | qfq | 9,444,178 | 572,907,690 | 1.13% |
| 2024-08-22 | 61.67 | 61.79 | 60.17 | 60.27 | 58.52 | qfq | 11,074,926 | 671,672,214 | -1.74% |
| 2024-08-21 | 61.99 | 62.30 | 61.29 | 61.34 | 59.56 | qfq | 9,751,695 | 600,174,796 | -1.35% |
| 2024-08-20 | 63.12 | 63.22 | 62.03 | 62.18 | 60.38 | qfq | 10,508,504 | 655,383,701 | -1.92% |
| 2024-08-19 | 63.12 | 64.21 | 63.02 | 63.40 | 61.56 | qfq | 7,521,403 | 478,270,641 | -0.14% |
| 2024-08-16 | 63.64 | 63.88 | 63.32 | 63.49 | 61.65 | qfq | 6,571,454 | 417,335,164 | -0.64% |
| 2024-08-15 | 63.10 | 64.58 | 63.01 | 63.90 | 62.05 | qfq | 11,386,587 | 726,616,046 | 1.04% |
| 2024-08-14 | 64.30 | 64.30 | 63.21 | 63.24 | 61.40 | qfq | 7,623,697 | 483,973,327 | -1.45% |
| 2024-08-13 | 64.01 | 64.18 | 63.11 | 64.17 | 62.31 | qfq | 8,864,218 | 563,467,154 | 0.34% |
| 2024-08-12 | 64.51 | 64.77 | 63.54 | 63.95 | 62.09 | qfq | 10,891,777 | 695,732,051 | -1.36% |
| 2024-08-09 | 66.35 | 66.50 | 64.81 | 64.83 | 62.95 | qfq | 13,934,172 | 911,809,254 | -1.80% |
| 2024-08-08 | 66.34 | 66.83 | 65.40 | 66.02 | 64.10 | qfq | 12,292,621 | 811,797,026 | -0.92% |
| 2024-08-07 | 67.60 | 67.60 | 66.40 | 66.63 | 64.70 | qfq | 15,611,357 | 1,043,856,720 | -2.07% |
| 2024-08-06 | 67.20 | 68.35 | 66.48 | 68.04 | 66.07 | qfq | 20,551,458 | 1,385,243,418 | 2.42% |
| 2024-08-05 | 67.29 | 68.53 | 66.42 | 66.43 | 64.50 | qfq | 21,852,116 | 1,473,460,126 | -0.26% |
| 2024-08-02 | 66.77 | 67.93 | 66.40 | 66.60 | 64.67 | qfq | 15,166,130 | 1,017,647,283 | -0.89% |
| 2024-08-01 | 68.37 | 68.48 | 67.10 | 67.20 | 65.25 | qfq | 19,098,172 | 1,289,705,132 | -2.06% |
| 2024-07-31 | 65.12 | 69.02 | 65.10 | 68.61 | 66.62 | qfq | 31,182,442 | 2,104,693,570 | 5.65% |
| 2024-07-30 | 64.58 | 65.63 | 64.36 | 64.94 | 63.06 | qfq | 12,595,688 | 817,390,982 | 0.08% |
| 2024-07-29 | 67.12 | 67.12 | 64.85 | 64.89 | 63.01 | qfq | 18,020,555 | 1,180,099,986 | -3.32% |
| 2024-07-26 | 66.77 | 67.75 | 66.28 | 67.12 | 65.17 | qfq | 14,355,190 | 960,700,947 | 0.55% |
| 2024-07-25 | 64.83 | 67.70 | 64.75 | 66.75 | 64.81 | qfq | 23,237,211 | 1,553,922,974 | 2.39% |
| 2024-07-24 | 66.50 | 67.38 | 64.81 | 65.19 | 63.30 | qfq | 19,778,489 | 1,301,672,927 | -2.31% |
| 2024-07-23 | 68.70 | 69.38 | 66.68 | 66.73 | 64.79 | qfq | 19,494,645 | 1,325,071,942 | -2.84% |
| 2024-07-22 | 69.84 | 69.93 | 68.18 | 68.68 | 66.69 | qfq | 20,996,003 | 1,444,288,274 | -1.65% |
| 2024-07-19 | 69.49 | 70.03 | 68.59 | 69.83 | 67.80 | qfq | 22,847,965 | 1,586,063,268 | -0.48% |
| 2024-07-18 | 70.30 | 71.10 | 69.40 | 70.17 | 68.13 | qfq | 26,544,551 | 1,859,823,612 | -0.48% |
| 2024-07-17 | 67.00 | 71.90 | 66.51 | 70.51 | 68.46 | qfq | 45,270,139 | 3,153,992,436 | 4.51% |
| 2024-07-16 | 66.90 | 68.52 | 66.90 | 67.47 | 65.51 | qfq | 25,258,185 | 1,711,514,320 | 0.88% |
| 2024-07-15 | 66.00 | 67.55 | 65.97 | 66.88 | 64.94 | qfq | 19,430,110 | 1,298,898,750 | -1.28% |
| 2024-07-12 | 67.15 | 69.78 | 67.00 | 67.75 | 65.78 | qfq | 38,030,674 | 2,604,574,072 | 0.62% |
| 2024-07-11 | 64.69 | 67.86 | 63.83 | 67.33 | 65.38 | qfq | 38,625,465 | 2,555,573,974 | 6.28% |
| 2024-07-10 | 62.86 | 64.77 | 62.27 | 63.35 | 61.51 | qfq | 19,768,427 | 1,256,752,272 | 0.32% |
| 2024-07-09 | 63.07 | 63.40 | 62.02 | 63.15 | 61.32 | qfq | 24,287,886 | 1,523,087,141 | 0.08% |
| 2024-07-08 | 65.10 | 65.88 | 63.00 | 63.10 | 61.27 | qfq | 28,446,642 | 1,814,418,108 | -4.00% |
| 2024-07-05 | 64.65 | 67.80 | 64.65 | 65.73 | 63.82 | qfq | 40,332,445 | 2,676,115,774 | 1.51% |
| 2024-07-04 | 66.32 | 66.88 | 64.65 | 64.75 | 62.87 | qfq | 41,976,297 | 2,749,103,774 | -4.75% |
| 2024-07-03 | 62.03 | 67.99 | 62.03 | 67.98 | 66.01 | qfq | 66,386,923 | 4,405,745,036 | 9.98% |
| 2024-07-02 | 62.48 | 63.19 | 61.78 | 61.81 | 60.02 | qfq | 13,740,728 | 856,714,134 | -1.10% |
| 2024-07-01 | 62.42 | 62.75 | 61.75 | 62.50 | 60.69 | qfq | 11,613,637 | 721,378,444 | 0.02% |
| 2024-06-28 | 62.50 | 63.35 | 62.13 | 62.49 | 60.68 | qfq | 14,501,670 | 910,629,501 | -0.73% |
| 2024-06-27 | 64.00 | 64.33 | 62.92 | 62.95 | 61.12 | qfq | 12,693,938 | 805,905,315 | -2.27% |
| 2024-06-26 | 62.81 | 64.58 | 62.53 | 64.41 | 62.54 | qfq | 14,751,269 | 939,185,257 | 2.24% |
| 2024-06-25 | 64.48 | 65.38 | 62.85 | 63.00 | 61.17 | qfq | 17,341,196 | 1,108,657,884 | -2.30% |
| 2024-06-24 | 64.06 | 65.20 | 63.33 | 64.48 | 62.61 | qfq | 16,364,157 | 1,050,105,617 | -0.28% |
| 2024-06-21 | 65.00 | 65.55 | 64.30 | 64.66 | 62.78 | qfq | 13,733,365 | 889,821,620 | -1.07% |
| 2024-06-20 | 67.10 | 67.26 | 65.05 | 65.36 | 63.46 | qfq | 23,615,463 | 1,551,473,922 | -3.18% |
| 2024-06-19 | 69.05 | 69.16 | 67.50 | 67.51 | 65.55 | qfq | 16,829,732 | 1,145,134,295 | -2.57% |
| 2024-06-18 | 68.95 | 70.51 | 68.92 | 69.29 | 67.28 | qfq | 15,338,193 | 1,069,120,060 | 0.74% |
| 2024-06-17 | 68.50 | 69.07 | 68.38 | 68.78 | 66.78 | qfq | 11,352,469 | 779,581,263 | -0.72% |
| 2024-06-14 | 69.58 | 69.58 | 67.62 | 69.28 | 67.27 | qfq | 17,688,421 | 1,212,897,893 | -2.15% |
| 2024-06-13 | 71.16 | 71.41 | 70.64 | 70.80 | 67.14 | qfq | 11,778,600 | 836,203,283 | -0.60% |
| 2024-06-12 | 70.75 | 71.63 | 70.30 | 71.23 | 67.55 | qfq | 16,605,905 | 1,178,658,576 | 0.25% |
| 2024-06-11 | 72.15 | 72.15 | 70.80 | 71.05 | 67.38 | qfq | 17,045,154 | 1,213,550,388 | -2.13% |
| 2024-06-07 | 72.89 | 73.38 | 72.03 | 72.60 | 68.85 | qfq | 15,449,120 | 1,121,858,532 | 0.26% |
| 2024-06-06 | 73.84 | 74.16 | 72.41 | 72.41 | 68.67 | qfq | 18,703,367 | 1,369,365,849 | -1.27% |
| 2024-06-05 | 73.00 | 74.38 | 72.72 | 73.34 | 69.55 | qfq | 21,755,678 | 1,602,846,764 | -0.10% |
| 2024-06-04 | 70.30 | 73.47 | 70.18 | 73.41 | 69.62 | qfq | 29,486,414 | 2,133,527,592 | 4.17% |
| 2024-06-03 | 71.03 | 71.28 | 70.00 | 70.47 | 66.83 | qfq | 15,486,355 | 1,091,008,205 | -0.75% |
| 2024-05-31 | 71.66 | 72.09 | 71.00 | 71.00 | 67.33 | qfq | 16,688,891 | 1,191,278,011 | -0.55% |
| 2024-05-30 | 72.33 | 72.35 | 71.10 | 71.39 | 67.70 | qfq | 18,527,927 | 1,326,586,198 | -1.87% |
| 2024-05-29 | 72.50 | 73.55 | 72.33 | 72.75 | 68.99 | qfq | 11,022,217 | 802,094,148 | 0.37% |
| 2024-05-28 | 72.89 | 73.40 | 72.40 | 72.48 | 68.74 | qfq | 12,179,223 | 886,942,064 | -1.27% |
| 2024-05-27 | 73.78 | 74.15 | 71.91 | 73.41 | 69.62 | qfq | 19,699,488 | 1,432,867,383 | -0.34% |
| 2024-05-24 | 75.50 | 75.60 | 73.61 | 73.66 | 69.86 | qfq | 19,878,231 | 1,479,075,049 | -2.84% |
| 2024-05-23 | 77.60 | 77.74 | 75.74 | 75.81 | 71.89 | qfq | 19,939,209 | 1,523,716,417 | -2.82% |
| 2024-05-22 | 77.41 | 78.68 | 77.07 | 78.01 | 73.98 | qfq | 20,152,837 | 1,569,746,450 | 0.78% |
| 2024-05-21 | 77.50 | 78.40 | 77.01 | 77.41 | 73.41 | qfq | 22,545,785 | 1,750,178,647 | -1.04% |
| 2024-05-20 | 77.56 | 78.95 | 76.78 | 78.22 | 74.18 | qfq | 40,785,687 | 3,178,601,275 | 2.26% |
| 2024-05-17 | 74.21 | 76.63 | 73.44 | 76.49 | 72.54 | qfq | 38,508,214 | 2,909,867,329 | 3.66% |
| 2024-05-16 | 73.48 | 74.80 | 72.82 | 73.79 | 69.98 | qfq | 20,503,757 | 1,517,717,606 | 0.49% |
| 2024-05-15 | 73.47 | 74.30 | 72.93 | 73.43 | 69.64 | qfq | 11,349,653 | 834,310,777 | -0.34% |
| 2024-05-14 | 73.55 | 74.58 | 73.50 | 73.68 | 69.87 | qfq | 13,466,176 | 994,592,687 | 0.29% |
| 2024-05-13 | 73.66 | 73.66 | 72.58 | 73.47 | 69.68 | qfq | 14,324,001 | 1,047,895,032 | -0.76% |
| 2024-05-10 | 74.41 | 75.14 | 73.13 | 74.03 | 70.21 | qfq | 16,371,570 | 1,209,975,902 | -0.47% |
| 2024-05-09 | 73.31 | 74.87 | 73.25 | 74.38 | 70.54 | qfq | 16,637,534 | 1,236,270,291 | 1.39% |
| 2024-05-08 | 75.40 | 75.40 | 73.34 | 73.36 | 69.57 | qfq | 23,193,999 | 1,716,995,104 | -3.12% |
| 2024-05-07 | 75.70 | 75.92 | 75.22 | 75.72 | 71.81 | qfq | 17,791,239 | 1,344,500,582 | -0.71% |
| 2024-05-06 | 74.87 | 77.47 | 74.70 | 76.26 | 72.32 | qfq | 31,676,431 | 2,409,702,533 | 1.82% |
| 2024-04-30 | 76.18 | 76.40 | 74.90 | 74.90 | 71.03 | qfq | 21,280,770 | 1,603,781,750 | -1.99% |
| 2024-04-29 | 74.27 | 77.10 | 73.89 | 76.42 | 72.47 | qfq | 30,257,894 | 2,294,529,785 | 2.91% |
| 2024-04-26 | 72.10 | 74.33 | 71.97 | 74.26 | 70.42 | qfq | 28,553,937 | 2,096,392,449 | 3.24% |
| 2024-04-25 | 71.90 | 72.69 | 71.33 | 71.93 | 68.21 | qfq | 17,052,042 | 1,226,596,973 | -0.50% |
| 2024-04-24 | 72.44 | 72.66 | 71.31 | 72.29 | 68.56 | qfq | 15,810,345 | 1,139,113,259 | 0.79% |
| 2024-04-23 | 72.02 | 72.80 | 70.82 | 71.72 | 68.02 | qfq | 19,681,023 | 1,411,177,531 | -1.13% |
| 2024-04-22 | 71.39 | 73.27 | 71.20 | 72.54 | 68.79 | qfq | 21,185,818 | 1,533,412,742 | 0.26% |
| 2024-04-19 | 75.31 | 75.47 | 72.16 | 72.35 | 68.61 | qfq | 40,369,334 | 2,951,060,397 | -5.31% |
| 2024-04-18 | 76.62 | 77.24 | 76.01 | 76.41 | 72.46 | qfq | 20,123,945 | 1,541,310,098 | -0.98% |
| 2024-04-17 | 75.94 | 77.20 | 75.74 | 77.17 | 73.18 | qfq | 21,910,243 | 1,676,257,484 | 1.74% |
| 2024-04-16 | 76.68 | 77.31 | 75.78 | 75.85 | 71.93 | qfq | 18,075,941 | 1,381,812,144 | -1.91% |
| 2024-04-15 | 75.54 | 77.97 | 75.23 | 77.33 | 73.34 | qfq | 25,450,011 | 1,958,697,761 | 1.78% |
| 2024-04-12 | 78.10 | 78.20 | 75.82 | 75.98 | 72.06 | qfq | 24,632,856 | 1,884,604,864 | -2.89% |
| 2024-04-11 | 78.08 | 78.69 | 77.43 | 78.24 | 74.20 | qfq | 21,857,586 | 1,704,935,257 | -1.00% |
| 2024-04-10 | 82.00 | 82.00 | 78.48 | 79.03 | 74.95 | qfq | 29,791,173 | 2,363,692,742 | -3.63% |
| 2024-04-09 | 81.90 | 84.25 | 81.86 | 82.01 | 77.77 | qfq | 20,065,160 | 1,656,033,199 | 0.17% |
| 2024-04-08 | 84.36 | 84.36 | 81.73 | 81.87 | 77.64 | qfq | 21,917,476 | 1,815,785,631 | -3.11% |
| 2024-04-03 | 85.10 | 85.49 | 84.23 | 84.50 | 80.14 | qfq | 14,406,816 | 1,219,085,432 | -1.39% |
| 2024-04-02 | 87.07 | 87.28 | 85.36 | 85.69 | 81.26 | qfq | 18,950,636 | 1,631,957,819 | -2.07% |
| 2024-04-01 | 85.70 | 87.50 | 85.70 | 87.50 | 82.98 | qfq | 19,212,835 | 1,668,678,173 | 2.44% |
| 2024-03-29 | 86.28 | 86.29 | 84.71 | 85.42 | 81.01 | qfq | 13,951,278 | 1,189,844,687 | -0.88% |
| 2024-03-28 | 83.60 | 87.29 | 83.60 | 86.18 | 81.73 | qfq | 28,205,012 | 2,423,314,680 | 3.61% |
| 2024-03-27 | 84.95 | 84.95 | 83.18 | 83.18 | 78.88 | qfq | 14,487,818 | 1,213,468,826 | -2.21% |
| 2024-03-26 | 84.95 | 85.66 | 83.96 | 85.06 | 80.67 | qfq | 15,133,334 | 1,284,913,515 | 0.29% |
| 2024-03-25 | 84.06 | 85.99 | 83.51 | 84.81 | 80.43 | qfq | 15,921,032 | 1,347,584,910 | 0.59% |
| 2024-03-22 | 86.01 | 86.19 | 83.94 | 84.31 | 79.96 | qfq | 19,803,951 | 1,675,848,787 | -2.59% |
| 2024-03-21 | 87.59 | 88.39 | 86.51 | 86.55 | 82.08 | qfq | 14,215,103 | 1,240,309,496 | -1.12% |
| 2024-03-20 | 87.61 | 88.13 | 86.79 | 87.53 | 83.01 | qfq | 11,427,703 | 998,229,044 | 0.03% |
| 2024-03-19 | 89.30 | 89.41 | 87.46 | 87.50 | 82.98 | qfq | 17,707,291 | 1,564,031,185 | -2.43% |
| 2024-03-18 | 89.00 | 90.74 | 88.17 | 89.68 | 85.05 | qfq | 21,774,093 | 1,950,530,102 | 0.37% |
| 2024-03-15 | 87.89 | 91.48 | 87.65 | 89.35 | 84.74 | qfq | 30,252,815 | 2,722,857,788 | 1.48% |
| 2024-03-14 | 87.04 | 89.67 | 87.04 | 88.05 | 83.50 | qfq | 25,214,440 | 2,228,141,481 | 0.81% |
| 2024-03-13 | 87.50 | 88.49 | 86.40 | 87.34 | 82.83 | qfq | 24,172,464 | 2,116,945,125 | -0.32% |
| 2024-03-12 | 84.90 | 87.88 | 84.41 | 87.62 | 83.09 | qfq | 34,435,881 | 2,986,414,249 | 3.22% |
| 2024-03-11 | 81.21 | 84.93 | 81.13 | 84.89 | 80.51 | qfq | 28,295,457 | 2,363,887,116 | 4.33% |
| 2024-03-08 | 81.70 | 82.62 | 80.99 | 81.37 | 77.17 | qfq | 17,496,966 | 1,428,795,210 | -1.13% |
| 2024-03-07 | 84.81 | 85.09 | 82.20 | 82.30 | 78.05 | qfq | 23,339,313 | 1,947,501,487 | -3.01% |
| 2024-03-06 | 84.80 | 85.59 | 84.40 | 84.85 | 80.47 | qfq | 14,807,364 | 1,257,272,690 | -0.18% |
| 2024-03-05 | 84.90 | 85.94 | 84.22 | 85.00 | 80.61 | qfq | 18,183,857 | 1,544,729,290 | -0.15% |
| 2024-03-04 | 86.06 | 86.55 | 84.83 | 85.13 | 80.73 | qfq | 20,093,028 | 1,714,596,860 | -1.75% |
| 2024-03-01 | 86.80 | 87.05 | 85.81 | 86.65 | 82.17 | qfq | 19,967,749 | 1,725,717,233 | -0.52% |
| 2024-02-29 | 84.50 | 87.10 | 84.48 | 87.10 | 82.60 | qfq | 25,807,452 | 2,217,392,200 | 2.19% |
| 2024-02-28 | 85.80 | 88.88 | 85.19 | 85.23 | 80.83 | qfq | 31,796,138 | 2,764,692,395 | -1.11% |
| 2024-02-27 | 84.75 | 86.20 | 84.75 | 86.19 | 81.74 | qfq | 20,322,447 | 1,734,810,695 | 0.64% |
| 2024-02-26 | 87.40 | 87.40 | 84.90 | 85.64 | 81.22 | qfq | 23,174,248 | 1,987,052,749 | -2.22% |
| 2024-02-23 | 87.51 | 88.13 | 86.66 | 87.58 | 83.06 | qfq | 18,680,083 | 1,630,565,081 | 0.08% |
| 2024-02-22 | 86.00 | 87.59 | 85.92 | 87.51 | 82.99 | qfq | 20,299,484 | 1,762,153,712 | 0.75% |
| 2024-02-21 | 83.80 | 88.44 | 83.43 | 86.86 | 82.37 | qfq | 37,038,926 | 3,208,821,204 | 2.76% |
| 2024-02-20 | 85.50 | 85.93 | 83.66 | 84.53 | 80.16 | qfq | 20,282,010 | 1,713,284,770 | -0.89% |
| 2024-02-19 | 89.68 | 89.68 | 84.66 | 85.29 | 80.88 | qfq | 38,074,509 | 3,296,938,367 | 0.99% |
| 2024-02-08 | 84.93 | 85.65 | 83.38 | 84.45 | 80.09 | qfq | 25,693,564 | 2,168,764,194 | 0.54% |
| 2024-02-07 | 82.90 | 84.85 | 82.14 | 84.00 | 79.66 | qfq | 27,701,825 | 2,318,914,487 | 1.57% |
| 2024-02-06 | 77.80 | 82.71 | 77.17 | 82.70 | 78.43 | qfq | 27,803,920 | 2,247,951,198 | 6.20% |
| 2024-02-05 | 77.49 | 79.53 | 76.23 | 77.87 | 73.85 | qfq | 26,872,237 | 2,098,572,272 | -0.83% |
| 2024-02-02 | 80.42 | 81.15 | 75.83 | 78.52 | 74.46 | qfq | 29,862,330 | 2,353,281,004 | -3.00% |
| 2024-02-01 | 79.39 | 82.30 | 77.28 | 80.95 | 76.77 | qfq | 27,732,523 | 2,217,138,512 | 1.43% |
| 2024-01-31 | 81.52 | 82.50 | 79.47 | 79.81 | 75.69 | qfq | 25,120,649 | 2,021,930,480 | -2.97% |
| 2024-01-30 | 84.00 | 84.90 | 82.03 | 82.25 | 78.00 | qfq | 23,795,625 | 1,980,112,123 | -3.14% |
| 2024-01-29 | 85.20 | 88.98 | 84.68 | 84.92 | 80.53 | qfq | 36,257,420 | 3,148,120,804 | -0.82% |
| 2024-01-26 | 86.18 | 87.06 | 84.80 | 85.62 | 81.20 | qfq | 30,641,970 | 2,627,853,852 | -1.47% |
| 2024-01-25 | 81.00 | 87.96 | 80.39 | 86.90 | 82.41 | qfq | 49,023,326 | 4,149,042,630 | 6.07% |
| 2024-01-24 | 81.99 | 82.68 | 78.72 | 81.93 | 77.70 | qfq | 28,257,482 | 2,279,521,237 | 0.96% |
| 2024-01-23 | 82.02 | 82.68 | 79.69 | 81.15 | 76.96 | qfq | 24,205,629 | 1,969,292,382 | -1.00% |
| 2024-01-22 | 84.00 | 84.50 | 81.13 | 81.97 | 77.74 | qfq | 29,260,130 | 2,424,025,118 | -2.43% |
| 2024-01-19 | 83.40 | 85.21 | 83.40 | 84.01 | 79.67 | qfq | 29,591,387 | 2,493,718,296 | 0.01% |
| 2024-01-18 | 78.38 | 84.25 | 78.38 | 84.00 | 79.66 | qfq | 44,014,449 | 3,607,700,176 | 6.33% |
| 2024-01-17 | 81.98 | 82.00 | 79.00 | 79.00 | 74.92 | qfq | 20,950,486 | 1,681,219,920 | -4.13% |
| 2024-01-16 | 81.49 | 82.61 | 80.60 | 82.40 | 78.14 | qfq | 22,165,397 | 1,809,395,229 | 0.18% |
| 2024-01-15 | 80.03 | 84.90 | 80.03 | 82.25 | 78.00 | qfq | 29,934,178 | 2,478,036,216 | 1.78% |
| 2024-01-12 | 81.49 | 82.38 | 80.71 | 80.81 | 76.64 | qfq | 15,696,053 | 1,277,274,251 | -1.54% |
| 2024-01-11 | 81.27 | 83.00 | 80.59 | 82.07 | 77.83 | qfq | 27,692,742 | 2,262,394,464 | 0.45% |
| 2024-01-10 | 79.25 | 83.50 | 78.66 | 81.70 | 77.48 | qfq | 40,597,513 | 3,314,620,869 | 1.84% |
| 2024-01-09 | 77.18 | 82.94 | 76.91 | 80.22 | 76.08 | qfq | 54,925,875 | 4,428,099,196 | 6.39% |
| 2024-01-08 | 77.01 | 77.79 | 75.12 | 75.40 | 71.51 | qfq | 15,387,219 | 1,171,150,703 | -2.10% |
| 2024-01-05 | 78.49 | 79.28 | 76.71 | 77.02 | 73.04 | qfq | 17,111,423 | 1,333,555,411 | -2.01% |
| 2024-01-04 | 80.43 | 80.63 | 77.81 | 78.60 | 74.54 | qfq | 16,343,072 | 1,284,656,176 | -2.28% |
| 2024-01-03 | 80.21 | 81.12 | 79.96 | 80.43 | 76.28 | qfq | 13,361,912 | 1,073,653,607 | -0.21% |
| 2024-01-02 | 83.69 | 83.88 | 80.55 | 80.60 | 76.44 | qfq | 21,099,910 | 1,717,472,576 | -3.69% |
| 2023-12-29 | 84.25 | 85.18 | 83.27 | 83.69 | 79.37 | qfq | 22,271,465 | 1,869,988,332 | -1.56% |
| 2023-12-28 | 77.42 | 85.85 | 77.41 | 85.02 | 80.63 | qfq | 44,653,854 | 3,690,013,364 | 8.49% |
| 2023-12-27 | 80.50 | 80.98 | 78.07 | 78.37 | 74.32 | qfq | 20,564,213 | 1,624,235,329 | -0.61% |
| 2023-12-26 | 79.61 | 79.64 | 78.06 | 78.85 | 74.78 | qfq | 11,620,145 | 913,774,793 | -0.95% |
| 2023-12-25 | 78.88 | 79.64 | 78.28 | 79.61 | 75.50 | qfq | 12,443,175 | 982,978,679 | 0.64% |
| 2023-12-22 | 79.08 | 80.18 | 77.80 | 79.10 | 75.01 | qfq | 21,807,407 | 1,720,085,164 | -0.82% |
| 2023-12-21 | 75.42 | 80.66 | 75.42 | 79.75 | 75.63 | qfq | 34,598,613 | 2,728,211,819 | 5.17% |
| 2023-12-20 | 76.90 | 77.15 | 75.82 | 75.83 | 71.91 | qfq | 10,192,715 | 778,608,091 | -1.38% |
| 2023-12-19 | 76.25 | 77.44 | 76.14 | 76.89 | 72.92 | qfq | 12,236,319 | 938,028,185 | 0.56% |
| 2023-12-18 | 77.40 | 78.15 | 76.00 | 76.46 | 72.51 | qfq | 15,434,198 | 1,186,711,138 | -2.21% |
| 2023-12-15 | 78.91 | 80.30 | 78.11 | 78.19 | 74.15 | qfq | 18,760,412 | 1,483,050,556 | -0.39% |
| 2023-12-14 | 79.58 | 80.96 | 78.32 | 78.50 | 74.45 | qfq | 13,960,265 | 1,109,577,153 | -0.51% |
| 2023-12-13 | 81.51 | 81.76 | 78.88 | 78.90 | 74.82 | qfq | 19,737,412 | 1,574,488,045 | -3.94% |
| 2023-12-12 | 82.20 | 83.43 | 81.85 | 82.14 | 77.90 | qfq | 10,258,839 | 845,941,816 | -0.32% |
| 2023-12-11 | 81.60 | 82.69 | 80.50 | 82.40 | 78.14 | qfq | 14,762,458 | 1,201,456,768 | 0.12% |
| 2023-12-08 | 82.88 | 83.72 | 81.80 | 82.30 | 78.05 | qfq | 12,054,975 | 995,600,130 | -0.70% |
| 2023-12-07 | 84.45 | 84.45 | 82.42 | 82.88 | 78.60 | qfq | 12,827,497 | 1,065,515,847 | -1.89% |
| 2023-12-06 | 83.70 | 85.53 | 83.30 | 84.48 | 80.12 | qfq | 11,021,425 | 931,502,157 | 0.57% |
| 2023-12-05 | 86.24 | 86.37 | 83.99 | 84.00 | 79.66 | qfq | 12,463,138 | 1,062,860,487 | -3.00% |
| 2023-12-04 | 87.90 | 88.22 | 86.59 | 86.60 | 82.13 | qfq | 9,608,810 | 837,780,457 | -1.48% |
| 2023-12-01 | 88.60 | 88.89 | 86.52 | 87.90 | 83.36 | qfq | 14,810,360 | 1,296,529,512 | -1.40% |
| 2023-11-30 | 89.66 | 90.19 | 88.51 | 89.15 | 84.55 | qfq | 10,015,048 | 894,126,043 | -0.39% |
| 2023-11-29 | 90.71 | 91.13 | 88.90 | 89.50 | 84.88 | qfq | 9,437,797 | 846,422,296 | -1.65% |
| 2023-11-28 | 90.76 | 91.43 | 90.35 | 91.00 | 86.30 | qfq | 6,302,640 | 572,676,936 | 0.12% |
| 2023-11-27 | 92.01 | 92.50 | 89.89 | 90.89 | 86.20 | qfq | 11,555,560 | 1,045,961,984 | -1.21% |
| 2023-11-24 | 93.71 | 93.71 | 91.80 | 92.00 | 87.25 | qfq | 8,966,072 | 828,948,093 | -1.96% |
| 2023-11-23 | 93.03 | 94.00 | 91.87 | 93.84 | 88.99 | qfq | 9,005,659 | 836,764,970 | 0.61% |
| 2023-11-22 | 94.47 | 94.88 | 93.13 | 93.27 | 88.45 | qfq | 10,082,448 | 944,309,014 | -1.85% |
| 2023-11-21 | 95.50 | 97.00 | 94.80 | 95.03 | 90.12 | qfq | 16,004,450 | 1,536,015,700 | 0.60% |
| 2023-11-20 | 94.15 | 95.32 | 92.62 | 94.46 | 89.58 | qfq | 11,464,714 | 1,077,679,513 | 0.94% |
| 2023-11-17 | 93.90 | 94.65 | 92.60 | 93.58 | 88.75 | qfq | 11,833,641 | 1,103,349,373 | -0.83% |
| 2023-11-16 | 96.17 | 96.20 | 94.24 | 94.36 | 89.49 | qfq | 9,877,367 | 936,796,341 | -1.86% |
| 2023-11-15 | 96.90 | 97.22 | 95.67 | 96.15 | 91.18 | qfq | 11,218,242 | 1,081,021,068 | 0.96% |
| 2023-11-14 | 95.32 | 96.58 | 94.73 | 95.24 | 90.32 | qfq | 8,611,960 | 822,097,538 | 0.13% |
| 2023-11-13 | 95.18 | 97.10 | 94.92 | 95.12 | 90.21 | qfq | 12,641,055 | 1,208,319,745 | 0.76% |
| 2023-11-10 | 95.02 | 95.50 | 94.30 | 94.40 | 89.52 | qfq | 8,234,389 | 779,243,275 | -1.65% |
| 2023-11-09 | 96.26 | 96.92 | 95.68 | 95.98 | 91.02 | qfq | 9,373,025 | 901,424,772 | -0.33% |
| 2023-11-08 | 95.59 | 97.50 | 95.11 | 96.30 | 91.33 | qfq | 14,923,181 | 1,438,183,415 | 0.72% |
| 2023-11-07 | 95.58 | 95.98 | 94.74 | 95.61 | 90.67 | qfq | 10,791,223 | 1,027,891,728 | -0.60% |
| 2023-11-06 | 95.50 | 97.14 | 95.20 | 96.19 | 91.22 | qfq | 14,275,365 | 1,372,815,546 | 1.70% |
| 2023-11-03 | 93.41 | 95.05 | 92.90 | 94.58 | 89.70 | qfq | 10,898,080 | 1,027,122,763 | 2.00% |
| 2023-11-02 | 94.95 | 95.24 | 92.70 | 92.73 | 87.94 | qfq | 10,805,310 | 1,014,138,607 | -1.18% |
| 2023-11-01 | 96.00 | 96.51 | 93.25 | 93.84 | 88.99 | qfq | 11,271,697 | 1,062,515,078 | -0.80% |
| 2023-10-31 | 94.90 | 95.30 | 93.60 | 94.60 | 89.71 | qfq | 10,562,158 | 996,404,953 | -0.86% |
| 2023-10-30 | 93.30 | 95.88 | 93.20 | 95.42 | 90.49 | qfq | 17,832,170 | 1,692,941,189 | 1.62% |
| 2023-10-27 | 89.99 | 94.70 | 89.28 | 93.90 | 89.05 | qfq | 31,863,456 | 2,953,637,235 | 4.78% |
| 2023-10-26 | 88.70 | 89.85 | 87.61 | 89.62 | 84.99 | qfq | 16,528,693 | 1,466,893,158 | -0.65% |
| 2023-10-25 | 91.50 | 92.79 | 90.14 | 90.21 | 85.55 | qfq | 16,743,057 | 1,528,682,583 | 0.01% |
| 2023-10-24 | 91.00 | 91.43 | 89.51 | 90.20 | 85.54 | qfq | 13,923,831 | 1,257,807,815 | 0.14% |
| 2023-10-23 | 91.91 | 92.65 | 89.58 | 90.07 | 85.42 | qfq | 12,400,227 | 1,125,175,440 | -2.48% |
| 2023-10-20 | 92.19 | 93.55 | 92.06 | 92.36 | 87.59 | qfq | 13,241,374 | 1,226,649,046 | -0.51% |
| 2023-10-19 | 93.82 | 94.36 | 92.78 | 92.83 | 88.04 | qfq | 13,672,272 | 1,276,235,952 | -1.51% |
| 2023-10-18 | 95.40 | 95.57 | 94.21 | 94.25 | 89.38 | qfq | 11,336,647 | 1,073,304,869 | -1.75% |
| 2023-10-17 | 94.88 | 97.30 | 94.71 | 95.93 | 90.98 | qfq | 15,296,661 | 1,470,314,027 | 1.11% |
| 2023-10-16 | 96.30 | 97.49 | 94.44 | 94.88 | 89.98 | qfq | 18,162,851 | 1,735,716,661 | -2.37% |
| 2023-10-13 | 99.74 | 99.74 | 96.77 | 97.18 | 92.16 | qfq | 23,580,864 | 2,304,705,804 | -3.84% |
| 2023-10-12 | 100.30 | 102.00 | 100.00 | 101.06 | 95.84 | qfq | 16,176,478 | 1,633,552,472 | 0.83% |
| 2023-10-11 | 101.30 | 102.00 | 99.81 | 100.23 | 95.05 | qfq | 16,324,713 | 1,641,792,486 | -0.63% |
| 2023-10-10 | 101.00 | 103.39 | 100.40 | 100.87 | 95.66 | qfq | 20,499,687 | 2,089,652,421 | 0.47% |
| 2023-10-09 | 104.31 | 104.50 | 100.38 | 100.40 | 95.21 | qfq | 26,257,932 | 2,664,824,968 | -5.26% |
| 2023-09-28 | 108.15 | 108.15 | 105.51 | 105.97 | 100.50 | qfq | 16,475,744 | 1,749,292,490 | -1.42% |
| 2023-09-27 | 106.89 | 109.59 | 106.28 | 107.50 | 101.95 | qfq | 12,854,421 | 1,385,295,164 | 0.63% |
| 2023-09-26 | 107.30 | 108.48 | 106.50 | 106.83 | 101.31 | qfq | 9,709,385 | 1,039,940,497 | -0.83% |
| 2023-09-25 | 108.70 | 109.85 | 107.65 | 107.72 | 102.16 | qfq | 12,513,042 | 1,358,306,466 | -1.45% |
| 2023-09-22 | 105.50 | 109.35 | 104.92 | 109.30 | 103.65 | qfq | 16,268,057 | 1,751,380,061 | 3.16% |
| 2023-09-21 | 108.80 | 108.80 | 105.80 | 105.95 | 100.48 | qfq | 14,970,940 | 1,595,893,317 | -3.33% |
| 2023-09-20 | 109.02 | 110.26 | 108.53 | 109.60 | 103.94 | qfq | 9,247,621 | 1,011,651,763 | -0.07% |
| 2023-09-19 | 111.35 | 111.60 | 109.18 | 109.68 | 104.02 | qfq | 11,137,797 | 1,224,812,164 | -1.88% |
| 2023-09-18 | 105.90 | 112.22 | 105.28 | 111.78 | 106.01 | qfq | 27,753,907 | 3,065,327,298 | 5.39% |
| 2023-09-15 | 106.05 | 107.28 | 104.14 | 106.06 | 100.58 | qfq | 13,573,102 | 1,437,397,752 | 0.58% |
| 2023-09-14 | 107.52 | 107.95 | 104.85 | 105.45 | 100.00 | qfq | 14,127,755 | 1,493,888,854 | -1.93% |
| 2023-09-13 | 108.99 | 109.96 | 106.90 | 107.52 | 101.97 | qfq | 11,460,571 | 1,238,383,871 | -1.36% |
| 2023-09-12 | 109.49 | 110.23 | 108.52 | 109.00 | 103.37 | qfq | 8,425,028 | 921,106,676 | -1.12% |
| 2023-09-11 | 108.42 | 111.38 | 107.13 | 110.23 | 104.54 | qfq | 13,042,576 | 1,425,777,704 | 1.69% |
| 2023-09-08 | 109.80 | 109.80 | 108.00 | 108.40 | 102.80 | qfq | 9,337,241 | 1,014,276,254 | -1.67% |
| 2023-09-07 | 112.90 | 112.90 | 110.15 | 110.24 | 104.55 | qfq | 10,564,679 | 1,172,375,703 | -2.44% |
| 2023-09-06 | 113.99 | 114.00 | 112.38 | 113.00 | 107.16 | qfq | 9,089,770 | 1,026,967,044 | -1.31% |
| 2023-09-05 | 115.01 | 116.00 | 114.21 | 114.50 | 108.59 | qfq | 11,472,106 | 1,318,657,812 | -1.22% |
| 2023-09-04 | 110.62 | 115.96 | 110.11 | 115.92 | 109.93 | qfq | 25,302,406 | 2,879,859,563 | 6.01% |
| 2023-09-01 | 109.90 | 111.33 | 109.08 | 109.35 | 103.70 | qfq | 9,259,254 | 1,019,951,928 | 0.39% |
| 2023-08-31 | 111.40 | 111.66 | 108.82 | 108.92 | 103.29 | qfq | 11,473,977 | 1,255,728,306 | -2.23% |
| 2023-08-30 | 112.18 | 112.71 | 111.18 | 111.40 | 105.65 | qfq | 10,111,021 | 1,130,826,582 | -0.67% |
| 2023-08-29 | 110.76 | 112.80 | 109.34 | 112.15 | 106.36 | qfq | 15,113,953 | 1,684,221,054 | 2.16% |
| 2023-08-28 | 114.48 | 114.49 | 109.43 | 109.78 | 104.11 | qfq | 20,012,203 | 2,241,077,495 | 2.12% |
| 2023-08-25 | 110.99 | 110.99 | 106.89 | 107.50 | 101.95 | qfq | 17,732,575 | 1,921,733,498 | -3.97% |
| 2023-08-24 | 111.10 | 112.81 | 110.34 | 111.95 | 106.17 | qfq | 9,606,143 | 1,074,431,207 | 1.46% |
| 2023-08-23 | 112.95 | 113.55 | 110.17 | 110.34 | 104.64 | qfq | 11,830,582 | 1,317,694,133 | -2.43% |
| 2023-08-22 | 116.00 | 116.36 | 110.66 | 113.09 | 107.25 | qfq | 19,944,853 | 2,240,015,976 | -2.51% |
| 2023-08-21 | 115.45 | 118.57 | 113.76 | 116.00 | 110.01 | qfq | 17,386,014 | 2,020,375,775 | 1.67% |
| 2023-08-18 | 119.80 | 119.96 | 114.09 | 114.09 | 108.20 | qfq | 18,241,191 | 2,123,208,603 | -4.95% |
| 2023-08-17 | 115.57 | 120.32 | 115.56 | 120.03 | 113.83 | qfq | 18,004,299 | 2,131,408,581 | 2.76% |
| 2023-08-16 | 115.50 | 117.44 | 115.19 | 116.81 | 110.78 | qfq | 12,374,463 | 1,440,469,604 | 0.61% |
| 2023-08-15 | 118.28 | 118.77 | 114.66 | 116.10 | 110.10 | qfq | 15,300,284 | 1,775,147,736 | -1.84% |
| 2023-08-14 | 118.00 | 119.12 | 116.78 | 118.28 | 112.17 | qfq | 14,698,698 | 1,734,374,476 | -1.84% |
| 2023-08-11 | 122.78 | 123.66 | 120.50 | 120.50 | 114.28 | qfq | 12,513,761 | 1,524,215,191 | -1.73% |
| 2023-08-10 | 123.55 | 124.40 | 121.08 | 122.62 | 116.29 | qfq | 13,577,328 | 1,662,367,550 | -0.69% |
| 2023-08-09 | 123.00 | 125.25 | 123.00 | 123.47 | 117.09 | qfq | 9,069,645 | 1,125,323,965 | -0.31% |
| 2023-08-08 | 124.80 | 124.96 | 122.18 | 123.85 | 117.45 | qfq | 12,829,516 | 1,584,242,516 | -0.89% |
| 2023-08-07 | 124.70 | 126.08 | 123.98 | 124.96 | 118.51 | qfq | 13,956,850 | 1,746,704,954 | -0.72% |
| 2023-08-04 | 125.50 | 128.10 | 125.21 | 125.86 | 119.36 | qfq | 27,954,868 | 3,537,292,931 | 1.39% |
| 2023-08-03 | 122.35 | 124.80 | 121.00 | 124.13 | 117.72 | qfq | 16,564,206 | 2,037,613,788 | 0.97% |
| 2023-08-02 | 122.70 | 125.50 | 122.31 | 122.94 | 116.59 | qfq | 16,328,476 | 2,014,579,905 | -0.57% |
| 2023-08-01 | 125.15 | 127.50 | 122.78 | 123.64 | 117.25 | qfq | 22,492,405 | 2,804,134,958 | -1.69% |
| 2023-07-31 | 128.24 | 130.26 | 124.47 | 125.77 | 119.27 | qfq | 38,326,972 | 4,873,303,043 | -0.16% |
| 2023-07-28 | 120.02 | 126.57 | 119.53 | 125.97 | 119.46 | qfq | 32,601,514 | 4,036,739,136 | 4.12% |
| 2023-07-27 | 118.30 | 123.39 | 117.56 | 120.99 | 114.74 | qfq | 31,297,929 | 3,791,316,141 | 2.27% |
| 2023-07-26 | 118.22 | 118.90 | 117.22 | 118.30 | 112.19 | qfq | 15,078,838 | 1,781,658,732 | 0.08% |
| 2023-07-25 | 115.00 | 118.45 | 114.51 | 118.21 | 112.10 | qfq | 34,082,108 | 3,990,373,838 | 6.24% |
| 2023-07-24 | 112.02 | 112.78 | 110.89 | 111.27 | 105.52 | qfq | 12,650,167 | 1,412,564,368 | -2.15% |
| 2023-07-21 | 112.13 | 116.20 | 111.81 | 113.72 | 107.85 | qfq | 18,229,689 | 2,079,053,658 | 0.50% |
| 2023-07-20 | 115.00 | 116.66 | 113.00 | 113.15 | 106.55 | qfq | 14,835,146 | 1,699,699,076 | -0.95% |
| 2023-07-19 | 113.94 | 115.30 | 113.80 | 114.23 | 107.56 | qfq | 9,777,936 | 1,118,318,073 | -0.24% |
| 2023-07-18 | 115.96 | 115.97 | 113.60 | 114.51 | 107.83 | qfq | 10,804,786 | 1,234,838,407 | -0.77% |
| 2023-07-17 | 116.00 | 116.20 | 114.60 | 115.40 | 108.67 | qfq | 10,137,823 | 1,167,331,212 | -1.41% |