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
药明康德603259.SH
最近收盘价117.892026-07-17
最近交易日2026-07-17
成交量（股）86,148,284
成交额（元）10,414,951,862
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 1.57927 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-21 | cash_dividend | 0.98169 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-21 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.98974 | — | — | — | 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 | 126.79 | 127.99 | 117.70 | 117.89 | 117.89 | qfq | 86,148,284 | 10,414,951,862 | -7.17% |
| 2026-07-16 | 128.20 | 131.40 | 125.00 | 127.00 | 127.00 | qfq | 83,702,202 | 10,692,844,028 | -3.42% |
| 2026-07-15 | 127.62 | 135.17 | 127.62 | 131.50 | 131.50 | qfq | 114,997,732 | 15,180,998,366 | 3.13% |
| 2026-07-14 | 118.88 | 127.75 | 117.92 | 127.51 | 127.51 | qfq | 75,092,356 | 9,326,276,586 | 6.05% |
| 2026-07-13 | 123.21 | 124.20 | 119.26 | 120.24 | 120.24 | qfq | 55,387,630 | 6,711,403,748 | -2.48% |
| 2026-07-10 | 120.00 | 126.73 | 120.00 | 123.30 | 123.30 | qfq | 68,307,583 | 8,472,889,065 | 1.84% |
| 2026-07-09 | 115.01 | 121.43 | 114.52 | 121.07 | 121.07 | qfq | 58,321,665 | 6,939,668,543 | 4.91% |
| 2026-07-08 | 118.39 | 120.25 | 115.31 | 115.40 | 115.40 | qfq | 50,987,524 | 5,974,122,282 | -2.45% |
| 2026-07-07 | 120.50 | 122.95 | 118.01 | 118.30 | 118.30 | qfq | 66,594,733 | 7,981,712,118 | -3.80% |
| 2026-07-06 | 123.01 | 128.05 | 122.00 | 122.97 | 122.97 | qfq | 92,169,753 | 11,519,021,401 | -0.93% |
| 2026-07-03 | 123.60 | 125.06 | 119.52 | 124.12 | 124.12 | qfq | 71,282,233 | 8,753,818,153 | 2.32% |
| 2026-07-02 | 123.85 | 129.15 | 121.00 | 121.30 | 121.30 | qfq | 84,469,887 | 10,463,369,502 | -3.12% |
| 2026-07-01 | 123.00 | 126.66 | 115.58 | 125.20 | 125.20 | qfq | 112,476,780 | 13,555,146,904 | 0.55% |
| 2026-06-30 | 125.00 | 126.80 | 123.00 | 124.51 | 124.51 | qfq | 79,375,930 | 9,910,470,507 | -1.32% |
| 2026-06-29 | 117.21 | 126.80 | 116.80 | 126.17 | 126.17 | qfq | 103,053,482 | 12,743,790,053 | 6.76% |
| 2026-06-26 | 119.00 | 121.07 | 116.96 | 118.18 | 118.18 | qfq | 68,494,200 | 8,135,339,308 | 0.82% |
| 2026-06-25 | 114.00 | 118.50 | 113.23 | 117.22 | 117.22 | qfq | 76,434,366 | 8,889,580,290 | 1.58% |
| 2026-06-24 | 106.90 | 116.94 | 106.90 | 115.40 | 115.40 | qfq | 109,805,764 | 12,565,506,854 | 8.55% |
| 2026-06-23 | 107.00 | 109.36 | 105.76 | 106.31 | 106.31 | qfq | 52,508,444 | 5,647,999,258 | -0.49% |
| 2026-06-22 | 103.16 | 106.97 | 101.70 | 106.83 | 106.83 | qfq | 57,196,228 | 5,970,628,411 | 4.00% |
| 2026-06-18 | 97.80 | 104.33 | 97.72 | 102.72 | 102.72 | qfq | 56,942,278 | 5,799,270,625 | 4.60% |
| 2026-06-17 | 98.26 | 98.79 | 96.50 | 98.20 | 98.20 | qfq | 27,350,461 | 2,675,453,909 | 0.04% |
| 2026-06-16 | 98.83 | 100.00 | 98.00 | 98.16 | 98.16 | qfq | 27,170,294 | 2,679,769,120 | -1.22% |
| 2026-06-15 | 99.10 | 99.76 | 97.84 | 99.37 | 99.37 | qfq | 36,769,909 | 3,629,094,737 | -0.34% |
| 2026-06-12 | 97.50 | 99.90 | 95.09 | 99.71 | 99.71 | qfq | 61,270,023 | 6,018,412,066 | 2.72% |
| 2026-06-11 | 96.01 | 97.60 | 95.53 | 97.07 | 97.07 | qfq | 32,918,052 | 3,180,116,040 | 0.03% |
| 2026-06-10 | 93.35 | 97.36 | 93.20 | 97.04 | 97.04 | qfq | 57,646,627 | 5,540,197,469 | 3.81% |
| 2026-06-09 | 93.88 | 93.88 | 88.32 | 93.48 | 93.48 | qfq | 82,447,808 | 7,550,307,899 | -2.63% |
| 2026-06-08 | 95.72 | 97.31 | 94.06 | 96.00 | 96.00 | qfq | 45,845,575 | 4,372,314,526 | -0.58% |
| 2026-06-05 | 98.38 | 100.24 | 96.03 | 96.56 | 96.56 | qfq | 42,453,191 | 4,164,376,641 | -0.20% |
| 2026-06-04 | 98.25 | 99.18 | 96.40 | 96.75 | 96.75 | qfq | 33,222,225 | 3,231,203,356 | -2.12% |
| 2026-06-03 | 99.37 | 100.30 | 98.00 | 98.85 | 98.85 | qfq | 34,171,358 | 3,386,230,750 | -0.90% |
| 2026-06-02 | 99.98 | 100.56 | 96.08 | 99.75 | 99.75 | qfq | 38,407,839 | 3,778,545,937 | -0.24% |
| 2026-06-01 | 101.63 | 104.39 | 99.26 | 99.99 | 99.99 | qfq | 52,903,280 | 5,365,645,101 | -1.58% |
| 2026-05-29 | 100.80 | 103.46 | 99.44 | 101.60 | 101.60 | qfq | 57,078,105 | 5,807,099,294 | 0.79% |
| 2026-05-28 | 102.48 | 102.98 | 99.80 | 100.80 | 99.22 | qfq | 33,744,141 | 3,399,183,517 | -1.78% |
| 2026-05-27 | 104.00 | 104.28 | 101.09 | 102.63 | 101.02 | qfq | 37,219,658 | 3,821,986,128 | -1.42% |
| 2026-05-26 | 102.00 | 104.35 | 100.61 | 104.11 | 102.48 | qfq | 39,096,909 | 4,020,846,561 | 1.52% |
| 2026-05-25 | 103.00 | 104.00 | 101.30 | 102.55 | 100.94 | qfq | 31,185,588 | 3,189,243,957 | -1.38% |
| 2026-05-22 | 105.38 | 105.45 | 102.58 | 103.98 | 102.35 | qfq | 33,222,712 | 3,448,079,941 | -0.24% |
| 2026-05-21 | 103.11 | 107.63 | 102.73 | 104.23 | 102.60 | qfq | 58,326,557 | 6,170,198,014 | 1.10% |
| 2026-05-20 | 101.40 | 104.55 | 101.21 | 103.10 | 101.48 | qfq | 32,547,313 | 3,341,902,258 | 1.29% |
| 2026-05-19 | 102.00 | 103.79 | 101.20 | 101.79 | 100.20 | qfq | 28,416,458 | 2,899,637,895 | -0.25% |
| 2026-05-18 | 102.90 | 103.82 | 101.32 | 102.05 | 100.45 | qfq | 27,470,882 | 2,804,949,157 | -1.05% |
| 2026-05-15 | 104.77 | 105.85 | 102.62 | 103.13 | 101.51 | qfq | 39,448,725 | 4,106,634,500 | 0.12% |
| 2026-05-14 | 110.00 | 111.37 | 103.00 | 103.01 | 101.40 | qfq | 60,141,319 | 6,382,539,682 | -5.43% |
| 2026-05-13 | 110.44 | 111.16 | 107.94 | 108.92 | 107.21 | qfq | 35,152,562 | 3,821,309,906 | -1.28% |
| 2026-05-12 | 108.00 | 113.16 | 107.74 | 110.33 | 108.60 | qfq | 64,994,069 | 7,187,971,642 | 1.48% |
| 2026-05-11 | 106.65 | 108.98 | 105.50 | 108.72 | 107.02 | qfq | 53,919,538 | 5,778,563,639 | 1.80% |
| 2026-05-08 | 110.01 | 110.20 | 106.70 | 106.80 | 105.13 | qfq | 45,533,569 | 4,896,194,844 | -4.03% |
| 2026-05-07 | 109.74 | 112.31 | 109.20 | 111.28 | 109.54 | qfq | 48,096,813 | 5,338,831,847 | 2.09% |
| 2026-05-06 | 111.63 | 111.74 | 108.00 | 109.00 | 107.29 | qfq | 54,092,239 | 5,903,886,889 | -0.50% |
| 2026-04-30 | 110.00 | 111.01 | 106.62 | 109.55 | 107.83 | qfq | 59,682,513 | 6,505,556,290 | -1.47% |
| 2026-04-29 | 111.00 | 114.50 | 109.92 | 111.18 | 109.44 | qfq | 104,052,161 | 11,598,965,408 | 0.55% |
| 2026-04-28 | 110.50 | 110.57 | 108.02 | 110.57 | 108.84 | qfq | 53,837,225 | 5,924,749,802 | 10.00% |
| 2026-04-27 | 99.96 | 101.19 | 99.16 | 100.52 | 98.95 | qfq | 32,219,614 | 3,230,776,720 | 0.44% |
| 2026-04-24 | 99.03 | 101.32 | 98.29 | 100.08 | 98.51 | qfq | 31,833,768 | 3,181,527,530 | -0.11% |
| 2026-04-23 | 99.92 | 101.27 | 98.89 | 100.19 | 98.62 | qfq | 35,649,196 | 3,562,530,998 | 0.95% |
| 2026-04-22 | 98.20 | 99.80 | 98.12 | 99.25 | 97.70 | qfq | 27,067,909 | 2,681,090,651 | 0.71% |
| 2026-04-21 | 99.50 | 99.99 | 97.61 | 98.55 | 97.01 | qfq | 29,936,684 | 2,946,365,742 | -1.21% |
| 2026-04-20 | 99.39 | 100.19 | 98.32 | 99.76 | 98.20 | qfq | 37,393,938 | 3,712,781,299 | 0.37% |
| 2026-04-17 | 105.00 | 105.07 | 99.27 | 99.39 | 97.83 | qfq | 77,728,200 | 7,833,958,763 | -5.93% |
| 2026-04-16 | 107.11 | 107.88 | 105.59 | 105.66 | 104.00 | qfq | 34,764,777 | 3,694,933,819 | -1.10% |
| 2026-04-15 | 108.30 | 108.75 | 105.44 | 106.83 | 105.16 | qfq | 36,784,649 | 3,924,413,397 | 0.26% |
| 2026-04-14 | 106.71 | 106.80 | 104.12 | 106.55 | 104.88 | qfq | 31,017,434 | 3,271,850,697 | 0.79% |
| 2026-04-13 | 105.80 | 106.78 | 104.91 | 105.71 | 104.05 | qfq | 24,960,897 | 2,636,691,394 | -0.58% |
| 2026-04-10 | 106.00 | 107.66 | 105.51 | 106.33 | 104.66 | qfq | 32,372,285 | 3,449,846,649 | 0.13% |
| 2026-04-09 | 103.73 | 107.68 | 102.97 | 106.19 | 104.53 | qfq | 47,702,937 | 5,070,197,962 | 2.36% |
| 2026-04-08 | 104.00 | 104.33 | 101.17 | 103.74 | 102.11 | qfq | 46,251,561 | 4,756,645,715 | 2.41% |
| 2026-04-07 | 100.02 | 103.26 | 98.42 | 101.30 | 99.71 | qfq | 33,729,558 | 3,412,666,243 | 1.31% |
| 2026-04-03 | 100.70 | 101.35 | 98.84 | 99.99 | 98.42 | qfq | 45,763,112 | 4,578,626,309 | -3.10% |
| 2026-04-02 | 103.00 | 104.60 | 102.28 | 103.19 | 101.57 | qfq | 47,333,217 | 4,897,475,244 | -0.60% |
| 2026-04-01 | 100.06 | 104.11 | 98.08 | 103.81 | 102.18 | qfq | 79,027,635 | 8,034,480,317 | 5.82% |
| 2026-03-31 | 96.75 | 100.21 | 96.75 | 98.10 | 96.56 | qfq | 52,643,950 | 5,215,321,937 | 1.54% |
| 2026-03-30 | 95.90 | 96.91 | 94.61 | 96.61 | 95.10 | qfq | 36,907,260 | 3,544,889,366 | -0.40% |
| 2026-03-27 | 93.90 | 97.26 | 93.81 | 97.00 | 95.48 | qfq | 44,890,014 | 4,320,570,174 | 2.40% |
| 2026-03-26 | 94.45 | 96.50 | 94.23 | 94.73 | 93.25 | qfq | 37,255,907 | 3,553,158,062 | 0.76% |
| 2026-03-25 | 94.63 | 94.93 | 92.98 | 94.02 | 92.55 | qfq | 37,014,110 | 3,469,706,302 | 0.36% |
| 2026-03-24 | 90.00 | 93.68 | 90.00 | 93.68 | 92.21 | qfq | 75,717,953 | 6,993,974,839 | 6.71% |
| 2026-03-23 | 89.31 | 90.52 | 87.09 | 87.79 | 86.41 | qfq | 41,403,770 | 3,675,514,397 | -3.42% |
| 2026-03-20 | 91.57 | 93.59 | 90.90 | 90.90 | 89.48 | qfq | 25,043,721 | 2,305,047,379 | -0.74% |
| 2026-03-19 | 92.00 | 92.74 | 91.24 | 91.58 | 90.15 | qfq | 24,071,676 | 2,213,257,972 | -2.04% |
| 2026-03-18 | 92.47 | 93.55 | 92.14 | 93.49 | 92.03 | qfq | 23,283,042 | 2,163,210,695 | 1.11% |
| 2026-03-17 | 91.33 | 94.58 | 91.12 | 92.46 | 91.01 | qfq | 40,884,070 | 3,806,093,960 | 1.49% |
| 2026-03-16 | 90.68 | 91.52 | 89.13 | 91.10 | 89.67 | qfq | 27,805,027 | 2,515,015,543 | 0.25% |
| 2026-03-13 | 91.15 | 92.15 | 90.72 | 90.87 | 89.45 | qfq | 22,711,092 | 2,073,395,291 | -1.13% |
| 2026-03-12 | 92.89 | 93.63 | 91.01 | 91.91 | 90.47 | qfq | 27,497,403 | 2,535,653,354 | -1.06% |
| 2026-03-11 | 94.30 | 94.95 | 92.52 | 92.89 | 91.43 | qfq | 25,034,089 | 2,336,521,029 | -1.34% |
| 2026-03-10 | 92.50 | 94.60 | 92.40 | 94.15 | 92.67 | qfq | 28,913,653 | 2,717,830,128 | 3.35% |
| 2026-03-09 | 91.70 | 91.78 | 89.10 | 91.10 | 89.67 | qfq | 34,843,968 | 3,151,014,268 | -2.36% |
| 2026-03-06 | 92.30 | 94.25 | 92.05 | 93.30 | 91.84 | qfq | 26,855,673 | 2,509,616,036 | 0.92% |
| 2026-03-05 | 93.46 | 94.17 | 91.86 | 92.45 | 91.00 | qfq | 26,160,347 | 2,432,056,958 | 0.47% |
| 2026-03-04 | 93.30 | 94.38 | 91.55 | 92.02 | 90.58 | qfq | 29,643,432 | 2,748,431,668 | -1.85% |
| 2026-03-03 | 96.32 | 97.95 | 93.68 | 93.75 | 92.28 | qfq | 36,272,286 | 3,457,126,243 | -2.38% |
| 2026-03-02 | 96.10 | 98.36 | 95.56 | 96.04 | 94.54 | qfq | 33,503,333 | 3,230,627,896 | -2.01% |
| 2026-02-27 | 97.88 | 99.08 | 97.18 | 98.01 | 96.47 | qfq | 23,505,883 | 2,312,395,367 | 0.00% |
| 2026-02-26 | 99.53 | 99.78 | 97.80 | 98.01 | 96.47 | qfq | 24,430,880 | 2,406,339,129 | -1.84% |
| 2026-02-25 | 100.10 | 100.55 | 98.22 | 99.85 | 98.29 | qfq | 27,722,980 | 2,755,559,222 | -0.32% |
| 2026-02-24 | 103.66 | 103.88 | 100.00 | 100.17 | 98.60 | qfq | 32,775,075 | 3,322,851,966 | -1.71% |
| 2026-02-13 | 104.89 | 104.89 | 101.78 | 101.91 | 100.31 | qfq | 32,987,519 | 3,387,576,146 | -2.85% |
| 2026-02-12 | 102.75 | 106.58 | 102.41 | 104.90 | 103.26 | qfq | 52,640,388 | 5,552,394,242 | 2.70% |
| 2026-02-11 | 101.86 | 102.80 | 101.00 | 102.14 | 100.54 | qfq | 29,192,048 | 2,971,878,545 | 0.78% |
| 2026-02-10 | 98.69 | 102.21 | 98.25 | 101.35 | 99.76 | qfq | 42,158,894 | 4,247,758,758 | 2.68% |
| 2026-02-09 | 98.40 | 98.77 | 97.07 | 98.70 | 97.15 | qfq | 25,707,333 | 2,520,440,887 | 0.89% |
| 2026-02-06 | 96.38 | 98.88 | 95.66 | 97.83 | 96.30 | qfq | 35,194,208 | 3,438,191,095 | 0.74% |
| 2026-02-05 | 96.10 | 98.47 | 96.00 | 97.11 | 95.59 | qfq | 39,399,820 | 3,831,110,679 | 1.57% |
| 2026-02-04 | 94.00 | 95.99 | 92.82 | 95.61 | 94.11 | qfq | 33,263,198 | 3,139,502,353 | 1.07% |
| 2026-02-03 | 93.40 | 94.85 | 92.43 | 94.60 | 93.12 | qfq | 29,167,558 | 2,737,181,513 | 1.50% |
| 2026-02-02 | 95.21 | 96.18 | 92.91 | 93.20 | 91.74 | qfq | 36,299,293 | 3,424,640,282 | -2.10% |
| 2026-01-30 | 97.85 | 98.78 | 95.20 | 95.20 | 93.71 | qfq | 40,250,593 | 3,880,794,474 | -2.88% |
| 2026-01-29 | 95.62 | 98.55 | 94.65 | 98.02 | 96.48 | qfq | 53,559,050 | 5,206,929,976 | 2.42% |
| 2026-01-28 | 96.00 | 96.30 | 94.63 | 95.70 | 94.20 | qfq | 45,746,814 | 4,361,090,365 | -0.09% |
| 2026-01-27 | 96.87 | 97.75 | 95.33 | 95.79 | 94.29 | qfq | 38,180,938 | 3,682,066,803 | -0.96% |
| 2026-01-26 | 97.85 | 97.98 | 95.81 | 96.72 | 95.20 | qfq | 40,233,886 | 3,892,617,049 | -0.90% |
| 2026-01-23 | 98.01 | 99.38 | 96.94 | 97.60 | 96.07 | qfq | 38,684,113 | 3,787,596,852 | 0.00% |
| 2026-01-22 | 99.00 | 99.66 | 96.56 | 97.60 | 96.07 | qfq | 41,518,786 | 4,051,345,621 | -0.96% |
| 2026-01-21 | 99.00 | 100.76 | 98.20 | 98.55 | 97.01 | qfq | 38,689,831 | 3,845,257,915 | -0.91% |
| 2026-01-20 | 101.88 | 102.30 | 97.87 | 99.46 | 97.90 | qfq | 48,113,085 | 4,787,947,715 | -2.86% |
| 2026-01-19 | 104.40 | 105.73 | 100.50 | 102.39 | 100.79 | qfq | 47,908,291 | 4,898,469,300 | -1.83% |
| 2026-01-16 | 103.58 | 106.30 | 102.89 | 104.30 | 102.67 | qfq | 44,775,203 | 4,680,154,299 | 0.71% |
| 2026-01-15 | 103.01 | 105.88 | 102.52 | 103.56 | 101.94 | qfq | 36,722,910 | 3,824,134,613 | 0.15% |
| 2026-01-14 | 104.55 | 106.99 | 102.00 | 103.40 | 101.78 | qfq | 63,223,922 | 6,593,727,956 | -1.15% |
| 2026-01-13 | 101.80 | 106.50 | 101.66 | 104.60 | 102.96 | qfq | 92,454,763 | 9,653,875,040 | 6.00% |
| 2026-01-12 | 100.00 | 101.00 | 97.60 | 98.68 | 97.13 | qfq | 44,395,155 | 4,385,655,732 | -0.40% |
| 2026-01-09 | 98.68 | 101.00 | 97.02 | 99.08 | 97.53 | qfq | 50,761,404 | 5,038,668,555 | 0.93% |
| 2026-01-08 | 98.81 | 99.90 | 97.00 | 98.17 | 96.63 | qfq | 42,066,945 | 4,138,387,944 | 0.13% |
| 2026-01-07 | 96.28 | 98.90 | 95.99 | 98.04 | 96.50 | qfq | 53,085,442 | 5,197,977,350 | 1.86% |
| 2026-01-06 | 95.13 | 96.50 | 94.11 | 96.25 | 94.74 | qfq | 46,375,706 | 4,429,732,126 | 1.78% |
| 2026-01-05 | 90.85 | 96.20 | 90.85 | 94.57 | 93.09 | qfq | 72,861,983 | 6,879,798,759 | 4.34% |
| 2025-12-31 | 91.90 | 93.79 | 90.64 | 90.64 | 89.22 | qfq | 41,916,589 | 3,863,086,989 | -1.37% |
| 2025-12-30 | 92.10 | 92.58 | 90.52 | 91.90 | 90.46 | qfq | 30,734,786 | 2,814,902,558 | -0.65% |
| 2025-12-29 | 92.63 | 93.50 | 91.65 | 92.50 | 91.05 | qfq | 28,416,907 | 2,627,438,480 | -0.22% |
| 2025-12-26 | 91.80 | 93.60 | 91.57 | 92.70 | 91.25 | qfq | 25,704,034 | 2,383,614,853 | 0.83% |
| 2025-12-25 | 90.88 | 92.00 | 90.28 | 91.94 | 90.50 | qfq | 22,181,970 | 2,025,605,167 | 1.23% |
| 2025-12-24 | 90.62 | 92.10 | 90.24 | 90.82 | 89.40 | qfq | 25,066,941 | 2,279,968,167 | 0.22% |
| 2025-12-23 | 91.60 | 91.79 | 90.34 | 90.62 | 89.20 | qfq | 25,125,527 | 2,285,873,837 | -0.65% |
| 2025-12-22 | 92.39 | 93.51 | 90.83 | 91.21 | 89.78 | qfq | 35,715,431 | 3,279,419,407 | -1.36% |
| 2025-12-19 | 91.00 | 94.69 | 90.50 | 92.47 | 91.02 | qfq | 46,376,162 | 4,316,390,163 | 2.08% |
| 2025-12-18 | 90.05 | 92.20 | 89.59 | 90.59 | 89.17 | qfq | 28,653,937 | 2,608,663,453 | 0.00% |
| 2025-12-17 | 89.37 | 91.10 | 88.73 | 90.59 | 89.17 | qfq | 30,157,676 | 2,706,502,932 | 1.65% |
| 2025-12-16 | 91.00 | 91.99 | 88.50 | 89.12 | 87.72 | qfq | 28,070,935 | 2,517,653,654 | -2.29% |
| 2025-12-15 | 92.80 | 93.40 | 91.00 | 91.21 | 89.78 | qfq | 34,165,715 | 3,139,061,025 | -3.02% |
| 2025-12-12 | 93.68 | 94.15 | 92.42 | 94.05 | 92.58 | qfq | 47,340,490 | 4,424,061,212 | 0.70% |
| 2025-12-11 | 92.99 | 95.66 | 92.76 | 93.40 | 91.94 | qfq | 45,759,605 | 4,318,081,883 | 0.70% |
| 2025-12-10 | 91.48 | 92.95 | 89.67 | 92.75 | 91.30 | qfq | 29,573,112 | 2,701,885,873 | 0.63% |
| 2025-12-09 | 91.40 | 94.33 | 91.05 | 92.17 | 90.73 | qfq | 39,010,211 | 3,622,415,928 | 0.68% |
| 2025-12-08 | 90.83 | 91.91 | 90.41 | 91.55 | 90.12 | qfq | 36,469,133 | 3,328,835,853 | 1.27% |
| 2025-12-05 | 90.25 | 91.48 | 89.52 | 90.40 | 88.98 | qfq | 38,458,131 | 3,477,451,163 | 0.90% |
| 2025-12-04 | 88.08 | 89.62 | 87.61 | 89.59 | 88.19 | qfq | 30,397,473 | 2,690,705,594 | 2.25% |
| 2025-12-03 | 89.10 | 89.50 | 87.18 | 87.62 | 86.25 | qfq | 46,647,670 | 4,105,128,026 | -2.01% |
| 2025-12-02 | 92.03 | 92.18 | 89.19 | 89.42 | 88.02 | qfq | 43,333,906 | 3,903,610,447 | -3.12% |
| 2025-12-01 | 91.39 | 92.30 | 91.00 | 92.30 | 90.85 | qfq | 27,599,507 | 2,530,956,609 | 1.22% |
| 2025-11-28 | 92.20 | 92.49 | 90.80 | 91.19 | 89.76 | qfq | 31,870,398 | 2,910,199,047 | -1.10% |
| 2025-11-27 | 93.50 | 93.50 | 91.22 | 92.20 | 90.76 | qfq | 50,612,497 | 4,668,477,069 | -3.23% |
| 2025-11-26 | 94.65 | 96.50 | 93.87 | 95.28 | 93.79 | qfq | 33,128,914 | 3,164,032,106 | 1.03% |
| 2025-11-25 | 95.30 | 95.60 | 94.03 | 94.31 | 92.83 | qfq | 32,183,223 | 3,049,686,380 | 0.36% |
| 2025-11-24 | 93.00 | 94.07 | 92.02 | 93.97 | 92.50 | qfq | 32,836,673 | 3,064,662,429 | 2.36% |
| 2025-11-21 | 93.05 | 94.33 | 90.50 | 91.80 | 90.36 | qfq | 34,684,075 | 3,196,614,357 | -2.00% |
| 2025-11-20 | 94.39 | 95.63 | 93.42 | 93.67 | 92.20 | qfq | 24,515,083 | 2,312,346,971 | 0.50% |
| 2025-11-19 | 92.32 | 94.30 | 91.77 | 93.20 | 91.74 | qfq | 24,698,138 | 2,298,933,291 | 0.95% |
| 2025-11-18 | 93.75 | 94.41 | 92.01 | 92.32 | 90.87 | qfq | 28,923,041 | 2,685,865,085 | -1.54% |
| 2025-11-17 | 95.00 | 95.00 | 92.70 | 93.76 | 92.29 | qfq | 27,493,232 | 2,566,670,336 | -1.33% |
| 2025-11-14 | 95.58 | 96.65 | 94.74 | 95.02 | 93.53 | qfq | 31,867,456 | 3,045,864,064 | -1.49% |
| 2025-11-13 | 93.20 | 96.90 | 92.50 | 96.46 | 94.95 | qfq | 56,345,813 | 5,356,491,219 | 4.45% |
| 2025-11-12 | 92.90 | 94.47 | 92.28 | 92.35 | 90.90 | qfq | 34,959,669 | 3,261,497,867 | -0.16% |
| 2025-11-11 | 94.40 | 94.40 | 92.25 | 92.50 | 91.05 | qfq | 23,067,973 | 2,141,520,839 | -1.02% |
| 2025-11-10 | 94.68 | 94.84 | 92.24 | 93.45 | 91.99 | qfq | 40,864,906 | 3,809,049,768 | -1.47% |
| 2025-11-07 | 95.00 | 95.81 | 94.00 | 94.84 | 93.35 | qfq | 23,402,294 | 2,222,382,264 | -0.89% |
| 2025-11-06 | 94.40 | 95.87 | 93.56 | 95.69 | 94.19 | qfq | 29,814,825 | 2,832,701,171 | 1.46% |
| 2025-11-05 | 92.13 | 95.70 | 92.13 | 94.31 | 92.83 | qfq | 39,100,692 | 3,695,270,937 | 0.53% |
| 2025-11-04 | 96.00 | 96.02 | 93.24 | 93.81 | 92.34 | qfq | 54,686,065 | 5,140,895,808 | -2.70% |
| 2025-11-03 | 99.43 | 99.87 | 95.80 | 96.41 | 94.90 | qfq | 55,846,710 | 5,419,149,164 | -3.01% |
| 2025-10-31 | 97.41 | 100.50 | 96.55 | 99.40 | 97.84 | qfq | 65,694,079 | 6,514,330,556 | 2.41% |
| 2025-10-30 | 100.50 | 100.50 | 96.46 | 97.06 | 95.54 | qfq | 123,118,577 | 12,060,746,724 | -8.47% |
| 2025-10-29 | 103.25 | 106.93 | 102.84 | 106.04 | 104.38 | qfq | 45,323,403 | 4,751,312,634 | 2.00% |
| 2025-10-28 | 106.79 | 108.28 | 103.90 | 103.96 | 102.33 | qfq | 46,230,959 | 4,875,566,000 | -2.51% |
| 2025-10-27 | 110.60 | 111.00 | 105.30 | 106.64 | 104.97 | qfq | 71,976,496 | 7,772,066,000 | 2.73% |
| 2025-10-24 | 102.50 | 105.35 | 101.96 | 103.81 | 102.18 | qfq | 37,900,400 | 3,925,070,776 | 1.87% |
| 2025-10-23 | 100.95 | 102.00 | 99.81 | 101.90 | 100.30 | qfq | 22,487,548 | 2,268,178,658 | 0.99% |
| 2025-10-22 | 101.29 | 102.88 | 100.71 | 100.90 | 99.32 | qfq | 21,132,156 | 2,140,772,253 | -1.12% |
| 2025-10-21 | 99.86 | 102.11 | 99.02 | 102.04 | 100.44 | qfq | 33,544,687 | 3,395,246,200 | 3.19% |
| 2025-10-20 | 98.10 | 100.55 | 97.50 | 98.89 | 97.34 | qfq | 29,847,710 | 2,957,685,477 | 2.37% |
| 2025-10-17 | 100.80 | 101.26 | 96.46 | 96.60 | 95.09 | qfq | 39,641,854 | 3,886,666,751 | -4.41% |
| 2025-10-16 | 99.46 | 102.43 | 98.66 | 101.06 | 99.48 | qfq | 39,160,445 | 3,949,543,565 | 1.61% |
| 2025-10-15 | 96.10 | 99.65 | 94.85 | 99.46 | 97.90 | qfq | 42,180,075 | 4,123,404,369 | 3.69% |
| 2025-10-14 | 101.05 | 101.90 | 95.34 | 95.92 | 94.42 | qfq | 56,189,084 | 5,506,647,134 | -3.82% |
| 2025-10-13 | 98.00 | 101.04 | 97.80 | 99.73 | 98.17 | qfq | 70,093,590 | 6,957,583,503 | -4.77% |
| 2025-10-10 | 111.78 | 111.80 | 104.50 | 104.72 | 103.08 | qfq | 68,930,865 | 7,356,582,326 | -7.20% |
| 2025-10-09 | 112.03 | 113.97 | 109.85 | 112.85 | 111.08 | qfq | 55,470,829 | 6,219,178,956 | 0.73% |
| 2025-09-30 | 105.27 | 112.26 | 105.22 | 112.03 | 110.27 | qfq | 70,739,544 | 7,791,722,622 | 6.42% |
| 2025-09-29 | 102.90 | 105.60 | 101.50 | 105.27 | 103.62 | qfq | 46,935,401 | 4,865,689,507 | 2.28% |
| 2025-09-26 | 104.70 | 104.94 | 101.66 | 102.92 | 101.31 | qfq | 48,528,522 | 5,017,475,182 | -4.15% |
| 2025-09-25 | 104.88 | 108.50 | 104.88 | 107.38 | 105.35 | qfq | 52,709,691 | 5,663,189,313 | 2.24% |
| 2025-09-24 | 104.02 | 106.17 | 104.02 | 105.03 | 103.05 | qfq | 39,349,193 | 4,135,949,756 | 0.24% |
| 2025-09-23 | 108.50 | 109.73 | 102.69 | 104.78 | 102.80 | qfq | 64,331,421 | 6,771,720,869 | -3.90% |
| 2025-09-22 | 108.01 | 110.53 | 106.76 | 109.03 | 106.97 | qfq | 43,983,582 | 4,779,804,629 | 0.26% |
| 2025-09-19 | 107.70 | 109.97 | 105.00 | 108.75 | 106.70 | qfq | 50,163,714 | 5,395,330,165 | 1.23% |
| 2025-09-18 | 109.47 | 110.90 | 106.06 | 107.43 | 105.40 | qfq | 54,306,896 | 5,895,425,335 | -1.70% |
| 2025-09-17 | 106.89 | 110.72 | 105.38 | 109.29 | 107.23 | qfq | 49,765,207 | 5,381,554,265 | 2.09% |
| 2025-09-16 | 106.50 | 107.50 | 105.53 | 107.05 | 105.03 | qfq | 35,000,928 | 3,726,544,830 | 0.05% |
| 2025-09-15 | 105.00 | 108.99 | 105.00 | 107.00 | 104.98 | qfq | 51,392,197 | 5,509,643,218 | 1.45% |
| 2025-09-12 | 105.60 | 107.28 | 103.31 | 105.47 | 103.48 | qfq | 56,662,117 | 5,955,282,693 | 0.78% |
| 2025-09-11 | 99.00 | 105.20 | 97.55 | 104.65 | 102.67 | qfq | 100,340,190 | 10,267,266,156 | -2.41% |
| 2025-09-10 | 106.10 | 109.37 | 105.80 | 107.23 | 105.21 | qfq | 47,851,765 | 5,144,666,470 | 0.81% |
| 2025-09-09 | 108.94 | 112.65 | 105.32 | 106.37 | 104.36 | qfq | 64,218,447 | 6,945,057,887 | -3.82% |
| 2025-09-08 | 108.38 | 111.88 | 106.77 | 110.60 | 108.51 | qfq | 71,097,532 | 7,767,481,385 | 2.98% |
| 2025-09-05 | 101.93 | 108.32 | 100.20 | 107.40 | 105.37 | qfq | 80,229,245 | 8,389,785,591 | 5.36% |
| 2025-09-04 | 112.27 | 112.70 | 99.98 | 101.94 | 100.02 | qfq | 102,863,435 | 10,721,558,807 | -8.06% |
| 2025-09-03 | 111.72 | 112.95 | 108.69 | 110.88 | 108.79 | qfq | 71,937,192 | 7,947,526,856 | -1.00% |
| 2025-09-02 | 111.00 | 115.79 | 109.55 | 112.00 | 109.89 | qfq | 106,125,769 | 11,920,451,242 | 0.38% |
| 2025-09-01 | 104.20 | 112.01 | 101.51 | 111.58 | 109.47 | qfq | 101,245,380 | 10,930,113,474 | 8.02% |
| 2025-08-29 | 95.78 | 103.96 | 95.62 | 103.30 | 101.35 | qfq | 101,659,553 | 10,179,550,325 | 7.95% |
| 2025-08-28 | 94.93 | 95.85 | 92.50 | 95.69 | 93.88 | qfq | 58,306,073 | 5,497,000,806 | 0.30% |
| 2025-08-27 | 97.40 | 98.99 | 95.40 | 95.40 | 93.60 | qfq | 62,020,093 | 6,036,968,428 | -1.45% |
| 2025-08-26 | 99.40 | 99.40 | 96.41 | 96.80 | 94.97 | qfq | 67,004,694 | 6,517,467,608 | -3.18% |
| 2025-08-25 | 95.44 | 100.00 | 94.69 | 99.98 | 98.09 | qfq | 93,311,762 | 9,115,287,356 | 6.36% |
| 2025-08-22 | 92.00 | 94.02 | 91.25 | 94.00 | 92.23 | qfq | 58,016,380 | 5,386,515,514 | 2.51% |
| 2025-08-21 | 92.30 | 93.33 | 91.20 | 91.70 | 89.97 | qfq | 39,717,015 | 3,657,657,477 | -0.12% |
| 2025-08-20 | 89.37 | 91.98 | 89.08 | 91.81 | 90.08 | qfq | 82,113,831 | 7,441,572,793 | 1.72% |
| 2025-08-19 | 97.15 | 99.00 | 90.01 | 90.26 | 88.56 | qfq | 131,165,425 | 12,319,742,559 | -6.93% |
| 2025-08-18 | 97.80 | 99.30 | 96.50 | 96.98 | 95.15 | qfq | 62,711,456 | 6,114,490,532 | -0.84% |
| 2025-08-15 | 97.55 | 99.30 | 96.66 | 97.80 | 95.95 | qfq | 54,792,951 | 5,361,910,476 | -0.89% |
| 2025-08-14 | 99.00 | 102.36 | 97.30 | 98.68 | 96.82 | qfq | 80,763,150 | 8,010,471,657 | 0.57% |
| 2025-08-13 | 92.10 | 99.50 | 91.64 | 98.12 | 96.27 | qfq | 103,105,177 | 9,861,040,638 | 7.23% |
| 2025-08-12 | 91.55 | 91.75 | 90.10 | 91.50 | 89.77 | qfq | 37,173,126 | 3,381,474,977 | 0.30% |
| 2025-08-11 | 90.80 | 92.50 | 90.60 | 91.23 | 89.51 | qfq | 40,431,874 | 3,691,080,442 | 0.63% |
| 2025-08-08 | 90.30 | 91.65 | 89.00 | 90.66 | 88.95 | qfq | 42,206,329 | 3,821,372,279 | -0.60% |
| 2025-08-07 | 92.46 | 93.92 | 90.06 | 91.21 | 89.49 | qfq | 58,367,873 | 5,338,845,804 | -2.53% |
| 2025-08-06 | 93.29 | 95.75 | 92.98 | 93.58 | 91.81 | qfq | 52,525,501 | 4,949,859,579 | 0.31% |
| 2025-08-05 | 92.90 | 94.15 | 92.52 | 93.29 | 91.53 | qfq | 48,498,304 | 4,524,512,868 | 1.57% |
| 2025-08-04 | 93.00 | 93.00 | 89.61 | 91.85 | 90.12 | qfq | 63,916,807 | 5,820,856,353 | -1.24% |
| 2025-08-01 | 95.59 | 96.39 | 92.36 | 93.00 | 91.24 | qfq | 89,326,337 | 8,397,691,200 | -3.40% |
| 2025-07-31 | 96.00 | 98.85 | 94.92 | 96.27 | 94.45 | qfq | 98,354,070 | 9,498,644,788 | -2.61% |
| 2025-07-30 | 98.60 | 102.49 | 97.25 | 98.85 | 96.98 | qfq | 92,913,994 | 9,295,907,432 | 0.16% |
| 2025-07-29 | 93.45 | 99.76 | 90.70 | 98.69 | 96.83 | qfq | 94,014,709 | 9,014,449,996 | 7.72% |
| 2025-07-28 | 89.50 | 91.62 | 88.81 | 91.62 | 89.89 | qfq | 53,268,026 | 4,810,498,762 | 3.08% |
| 2025-07-25 | 87.00 | 91.20 | 86.39 | 88.88 | 87.20 | qfq | 61,094,107 | 5,449,205,071 | 2.16% |
| 2025-07-24 | 83.66 | 87.00 | 83.51 | 87.00 | 85.36 | qfq | 47,977,765 | 4,117,033,257 | 3.50% |
| 2025-07-23 | 83.80 | 85.59 | 83.30 | 84.06 | 82.47 | qfq | 48,992,806 | 4,130,062,193 | 1.55% |
| 2025-07-22 | 82.12 | 85.93 | 82.00 | 82.78 | 81.22 | qfq | 45,281,369 | 3,790,521,204 | 0.02% |
| 2025-07-21 | 82.61 | 83.49 | 80.84 | 82.76 | 81.20 | qfq | 49,675,278 | 4,090,911,570 | 0.19% |
| 2025-07-18 | 81.21 | 83.14 | 81.21 | 82.60 | 81.04 | qfq | 41,579,552 | 3,423,582,419 | 1.95% |
| 2025-07-17 | 78.91 | 81.49 | 78.53 | 81.02 | 79.49 | qfq | 41,583,700 | 3,334,038,702 | 2.80% |
| 2025-07-16 | 79.66 | 80.47 | 78.38 | 78.81 | 77.32 | qfq | 31,624,768 | 2,500,287,020 | -1.59% |
| 2025-07-15 | 78.94 | 80.86 | 78.94 | 80.08 | 78.57 | qfq | 45,216,480 | 3,611,405,900 | 1.88% |
| 2025-07-14 | 77.50 | 79.52 | 77.21 | 78.60 | 77.12 | qfq | 78,030,080 | 6,108,719,157 | 1.88% |
| 2025-07-11 | 73.50 | 77.15 | 73.30 | 77.15 | 75.69 | qfq | 81,113,216 | 6,187,525,900 | 9.99% |
| 2025-07-10 | 69.81 | 71.39 | 69.81 | 70.14 | 68.82 | qfq | 29,862,153 | 2,110,353,015 | 0.63% |
| 2025-07-09 | 69.39 | 70.98 | 68.90 | 69.70 | 68.38 | qfq | 23,089,854 | 1,614,224,839 | -0.99% |
| 2025-07-08 | 69.63 | 70.88 | 69.55 | 70.40 | 69.07 | qfq | 19,888,448 | 1,397,239,190 | 0.80% |
| 2025-07-07 | 70.75 | 70.75 | 69.22 | 69.84 | 68.52 | qfq | 21,036,866 | 1,467,087,581 | -1.38% |
| 2025-07-04 | 70.72 | 71.65 | 70.04 | 70.82 | 69.48 | qfq | 23,136,591 | 1,637,993,621 | 0.14% |
| 2025-07-03 | 70.20 | 71.07 | 69.90 | 70.72 | 69.39 | qfq | 22,708,099 | 1,602,986,685 | 0.74% |
| 2025-07-02 | 70.98 | 71.38 | 69.96 | 70.20 | 68.87 | qfq | 21,889,138 | 1,541,968,347 | -0.71% |
| 2025-07-01 | 69.11 | 71.39 | 69.11 | 70.70 | 69.37 | qfq | 34,360,885 | 2,427,370,173 | 1.65% |
| 2025-06-30 | 65.72 | 69.65 | 65.60 | 69.55 | 68.24 | qfq | 46,834,337 | 3,197,226,438 | 5.65% |
| 2025-06-27 | 65.68 | 66.42 | 65.32 | 65.83 | 64.59 | qfq | 19,691,383 | 1,298,425,976 | 0.23% |
| 2025-06-26 | 67.50 | 67.50 | 65.52 | 65.68 | 64.44 | qfq | 31,567,730 | 2,090,934,201 | -3.14% |
| 2025-06-25 | 67.20 | 67.94 | 66.33 | 67.81 | 66.53 | qfq | 24,862,764 | 1,670,588,396 | 1.45% |
| 2025-06-24 | 65.60 | 66.84 | 65.60 | 66.84 | 65.58 | qfq | 29,053,135 | 1,928,100,907 | 2.41% |
| 2025-06-23 | 64.66 | 65.43 | 63.91 | 65.27 | 64.04 | qfq | 25,850,252 | 1,671,689,484 | 0.00% |
| 2025-06-20 | 64.98 | 65.50 | 64.80 | 65.27 | 64.04 | qfq | 21,099,073 | 1,376,564,163 | 0.52% |
| 2025-06-19 | 65.71 | 66.24 | 64.50 | 64.93 | 63.70 | qfq | 25,325,873 | 1,653,303,302 | -1.17% |
| 2025-06-18 | 66.30 | 66.99 | 65.50 | 65.70 | 64.46 | qfq | 34,024,258 | 2,240,627,362 | -1.20% |
| 2025-06-17 | 69.00 | 69.37 | 66.36 | 66.50 | 65.24 | qfq | 36,580,840 | 2,470,413,663 | -2.86% |
| 2025-06-16 | 67.85 | 69.39 | 66.60 | 68.46 | 67.17 | qfq | 32,435,887 | 2,211,286,826 | 0.28% |
| 2025-06-13 | 67.71 | 69.94 | 67.31 | 68.27 | 66.98 | qfq | 56,161,546 | 3,834,962,056 | 0.83% |
| 2025-06-12 | 65.06 | 67.80 | 64.75 | 67.71 | 66.43 | qfq | 47,755,525 | 3,194,078,454 | 4.09% |
| 2025-06-11 | 65.30 | 65.55 | 64.72 | 65.05 | 63.82 | qfq | 25,372,423 | 1,653,442,731 | 0.23% |
| 2025-06-10 | 64.81 | 66.32 | 64.60 | 64.90 | 63.67 | qfq | 35,314,261 | 2,308,557,596 | 0.15% |
| 2025-06-09 | 64.39 | 65.88 | 63.96 | 64.80 | 63.58 | qfq | 33,232,837 | 2,162,575,984 | 1.25% |
| 2025-06-06 | 64.48 | 64.58 | 63.70 | 64.00 | 62.79 | qfq | 20,756,394 | 1,327,950,256 | -0.74% |
| 2025-06-05 | 65.13 | 65.21 | 63.72 | 64.48 | 63.26 | qfq | 24,417,831 | 1,572,693,307 | -0.98% |
| 2025-06-04 | 64.45 | 65.43 | 64.03 | 65.12 | 63.89 | qfq | 28,811,339 | 1,868,210,619 | 1.01% |
| 2025-06-03 | 63.83 | 64.58 | 63.50 | 64.47 | 63.25 | qfq | 24,032,722 | 1,540,895,772 | 1.51% |
| 2025-05-30 | 64.00 | 64.63 | 63.51 | 63.51 | 62.31 | qfq | 28,171,565 | 1,803,769,576 | -1.84% |
| 2025-05-29 | 61.85 | 64.73 | 61.82 | 64.70 | 63.48 | qfq | 42,527,115 | 2,719,044,553 | 4.95% |
| 2025-05-28 | 62.20 | 62.39 | 61.56 | 61.65 | 60.49 | qfq | 15,864,741 | 980,667,406 | -0.88% |
| 2025-05-27 | 61.99 | 62.66 | 61.54 | 62.20 | 61.03 | qfq | 21,914,977 | 1,362,849,034 | 0.86% |
| 2025-05-26 | 62.05 | 63.02 | 61.42 | 61.67 | 60.51 | qfq | 29,521,148 | 1,831,081,340 | -0.61% |
| 2025-05-23 | 62.77 | 64.21 | 61.97 | 62.05 | 60.88 | qfq | 45,797,261 | 2,888,668,363 | -1.18% |
| 2025-05-22 | 61.50 | 63.12 | 60.90 | 62.79 | 61.60 | qfq | 35,359,915 | 2,196,532,043 | 1.19% |
| 2025-05-21 | 61.28 | 62.75 | 60.90 | 62.05 | 60.88 | qfq | 29,769,258 | 1,849,899,022 | -0.97% |
| 2025-05-20 | 61.30 | 62.98 | 61.30 | 62.66 | 60.17 | qfq | 31,864,802 | 1,988,034,098 | 2.64% |
| 2025-05-19 | 61.10 | 61.18 | 60.15 | 61.05 | 58.63 | qfq | 17,931,667 | 1,089,334,022 | -0.51% |
| 2025-05-16 | 61.00 | 61.40 | 60.40 | 61.36 | 58.92 | qfq | 21,007,650 | 1,282,031,356 | -0.05% |
| 2025-05-15 | 61.10 | 62.34 | 60.80 | 61.39 | 58.95 | qfq | 34,311,570 | 2,113,666,550 | 0.59% |
| 2025-05-14 | 60.19 | 61.28 | 59.62 | 61.03 | 58.61 | qfq | 34,142,847 | 2,066,253,521 | 1.95% |
| 2025-05-13 | 60.60 | 60.61 | 59.70 | 59.86 | 57.48 | qfq | 30,386,693 | 1,825,329,067 | 0.76% |
| 2025-05-12 | 58.00 | 59.98 | 58.00 | 59.41 | 57.05 | qfq | 37,304,930 | 2,205,959,520 | 0.59% |
| 2025-05-09 | 58.80 | 59.39 | 58.48 | 59.06 | 56.72 | qfq | 24,089,989 | 1,421,238,277 | 0.14% |
| 2025-05-08 | 58.26 | 59.39 | 58.09 | 58.98 | 56.64 | qfq | 34,488,482 | 2,027,102,486 | 1.25% |
| 2025-05-07 | 61.40 | 61.40 | 57.92 | 58.25 | 55.94 | qfq | 64,309,752 | 3,775,180,609 | -3.46% |
| 2025-05-06 | 60.99 | 61.14 | 59.88 | 60.34 | 57.94 | qfq | 40,910,740 | 2,468,829,830 | 1.98% |
| 2025-04-30 | 60.79 | 60.80 | 59.09 | 59.17 | 56.82 | qfq | 43,039,531 | 2,561,246,235 | -2.12% |
| 2025-04-29 | 59.50 | 61.58 | 59.23 | 60.45 | 58.05 | qfq | 67,722,044 | 4,098,113,643 | 4.06% |
| 2025-04-28 | 57.35 | 58.57 | 56.70 | 58.09 | 55.78 | qfq | 35,113,590 | 2,025,328,949 | 1.27% |
| 2025-04-25 | 57.12 | 57.92 | 56.78 | 57.36 | 55.08 | qfq | 32,632,846 | 1,870,180,215 | 1.67% |
| 2025-04-24 | 56.22 | 57.71 | 56.00 | 56.42 | 54.18 | qfq | 37,275,533 | 2,118,516,760 | 0.36% |
| 2025-04-23 | 55.81 | 56.84 | 55.65 | 56.22 | 53.99 | qfq | 48,797,630 | 2,743,525,709 | 3.06% |
| 2025-04-22 | 53.68 | 54.95 | 53.37 | 54.55 | 52.38 | qfq | 37,034,654 | 2,011,581,532 | 1.22% |
| 2025-04-21 | 52.86 | 53.98 | 52.60 | 53.89 | 51.75 | qfq | 25,889,868 | 1,384,506,142 | 1.97% |
| 2025-04-18 | 52.56 | 53.45 | 52.35 | 52.85 | 50.75 | qfq | 24,025,518 | 1,270,566,975 | 0.65% |
| 2025-04-17 | 51.98 | 52.59 | 51.82 | 52.51 | 50.43 | qfq | 26,699,497 | 1,398,377,481 | 0.29% |
| 2025-04-16 | 52.40 | 52.40 | 51.10 | 52.36 | 50.28 | qfq | 40,987,053 | 2,116,845,802 | -0.42% |
| 2025-04-15 | 53.06 | 53.06 | 51.90 | 52.58 | 50.49 | qfq | 38,832,857 | 2,031,938,715 | -1.00% |
| 2025-04-14 | 53.00 | 54.26 | 52.75 | 53.11 | 51.00 | qfq | 62,562,509 | 3,348,254,490 | 1.94% |
| 2025-04-11 | 52.10 | 52.85 | 51.45 | 52.10 | 50.03 | qfq | 63,119,852 | 3,290,773,193 | -0.38% |
| 2025-04-10 | 53.80 | 53.81 | 52.00 | 52.30 | 50.22 | qfq | 83,825,963 | 4,418,071,958 | 2.05% |
| 2025-04-09 | 49.80 | 51.25 | 48.48 | 51.25 | 49.22 | qfq | 120,709,690 | 6,003,069,737 | -0.70% |
| 2025-04-08 | 58.08 | 58.14 | 51.45 | 51.61 | 49.56 | qfq | 127,288,498 | 6,716,310,436 | -9.73% |
| 2025-04-07 | 57.81 | 58.38 | 57.17 | 57.17 | 54.90 | qfq | 42,101,088 | 2,413,603,014 | -10.00% |
| 2025-04-03 | 65.50 | 66.39 | 63.42 | 63.52 | 61.00 | qfq | 50,284,049 | 3,241,373,898 | -3.83% |
| 2025-04-02 | 68.23 | 68.23 | 65.77 | 66.05 | 63.43 | qfq | 38,346,610 | 2,555,881,701 | -3.20% |
| 2025-04-01 | 67.70 | 70.00 | 67.47 | 68.23 | 65.52 | qfq | 47,878,141 | 3,304,120,345 | 1.35% |
| 2025-03-31 | 67.10 | 68.48 | 66.88 | 67.32 | 64.65 | qfq | 22,671,589 | 1,530,323,032 | -0.69% |
| 2025-03-28 | 67.97 | 69.47 | 67.58 | 67.79 | 65.10 | qfq | 29,155,668 | 1,989,813,284 | -0.31% |
| 2025-03-27 | 65.50 | 68.12 | 65.39 | 68.00 | 65.30 | qfq | 36,547,707 | 2,450,658,942 | 3.44% |
| 2025-03-26 | 66.59 | 67.14 | 65.62 | 65.74 | 63.13 | qfq | 21,577,690 | 1,427,213,299 | -1.28% |
| 2025-03-25 | 67.33 | 67.89 | 66.43 | 66.59 | 63.95 | qfq | 21,148,141 | 1,415,929,880 | -1.14% |
| 2025-03-24 | 67.02 | 67.80 | 66.80 | 67.36 | 64.69 | qfq | 27,848,937 | 1,872,267,727 | 0.57% |
| 2025-03-21 | 69.16 | 69.57 | 66.72 | 66.98 | 64.32 | qfq | 47,039,264 | 3,177,821,204 | -3.72% |
| 2025-03-20 | 70.01 | 70.53 | 68.32 | 69.57 | 66.81 | qfq | 39,134,459 | 2,721,708,477 | -0.61% |
| 2025-03-19 | 69.69 | 70.68 | 69.23 | 70.00 | 67.22 | qfq | 54,903,454 | 3,841,716,052 | 0.46% |
| 2025-03-18 | 67.80 | 70.43 | 67.20 | 69.68 | 66.91 | qfq | 97,898,373 | 6,809,954,748 | 8.82% |
| 2025-03-17 | 64.20 | 64.50 | 63.42 | 64.03 | 61.49 | qfq | 25,984,406 | 1,663,436,487 | 0.19% |
| 2025-03-14 | 61.35 | 64.41 | 61.11 | 63.91 | 61.37 | qfq | 55,967,015 | 3,547,247,555 | 4.60% |
| 2025-03-13 | 61.57 | 61.97 | 60.78 | 61.10 | 58.67 | qfq | 17,031,845 | 1,042,461,038 | -0.80% |
| 2025-03-12 | 61.75 | 62.72 | 61.40 | 61.59 | 59.14 | qfq | 20,012,391 | 1,237,020,006 | -0.06% |
| 2025-03-11 | 60.89 | 61.81 | 60.71 | 61.63 | 59.18 | qfq | 22,514,528 | 1,379,240,872 | -0.60% |
| 2025-03-10 | 63.34 | 63.49 | 61.36 | 62.00 | 59.54 | qfq | 28,809,317 | 1,789,752,477 | -0.82% |
| 2025-03-07 | 62.00 | 63.15 | 61.85 | 62.51 | 60.03 | qfq | 34,912,815 | 2,186,480,023 | 0.21% |
| 2025-03-06 | 60.50 | 62.74 | 60.50 | 62.38 | 59.90 | qfq | 43,806,681 | 2,720,136,680 | 4.14% |
| 2025-03-05 | 60.86 | 60.93 | 59.52 | 59.90 | 57.52 | qfq | 25,860,748 | 1,552,816,877 | -0.79% |
| 2025-03-04 | 60.10 | 60.66 | 59.65 | 60.38 | 57.98 | qfq | 31,672,279 | 1,906,980,815 | -0.48% |
| 2025-03-03 | 61.44 | 62.00 | 60.04 | 60.67 | 58.26 | qfq | 40,376,144 | 2,466,406,373 | -0.75% |
| 2025-02-28 | 61.89 | 62.60 | 60.65 | 61.13 | 58.70 | qfq | 42,652,905 | 2,616,702,063 | -2.11% |
| 2025-02-27 | 63.75 | 64.44 | 61.86 | 62.45 | 59.97 | qfq | 51,139,663 | 3,217,392,434 | -3.07% |
| 2025-02-26 | 63.00 | 64.63 | 62.82 | 64.43 | 61.87 | qfq | 43,034,189 | 2,745,377,078 | 3.12% |
| 2025-02-25 | 61.70 | 63.30 | 61.70 | 62.48 | 60.00 | qfq | 52,598,363 | 3,288,243,065 | -1.78% |
| 2025-02-24 | 67.20 | 67.20 | 63.40 | 63.61 | 61.08 | qfq | 96,510,621 | 6,289,004,446 | -7.02% |
| 2025-02-21 | 64.50 | 69.25 | 64.50 | 68.41 | 65.69 | qfq | 75,372,254 | 5,036,733,304 | 6.29% |
| 2025-02-20 | 62.48 | 64.88 | 62.21 | 64.36 | 61.80 | qfq | 53,128,670 | 3,403,685,653 | 2.98% |
| 2025-02-19 | 61.18 | 63.98 | 60.80 | 62.50 | 60.02 | qfq | 49,371,533 | 3,083,743,488 | 1.66% |
| 2025-02-18 | 62.00 | 62.92 | 61.18 | 61.48 | 59.04 | qfq | 47,896,392 | 2,969,134,655 | -1.35% |
| 2025-02-17 | 60.84 | 62.56 | 60.10 | 62.32 | 59.85 | qfq | 76,688,257 | 4,728,948,102 | 4.77% |
| 2025-02-14 | 57.05 | 60.16 | 57.05 | 59.48 | 57.12 | qfq | 72,335,570 | 4,277,011,221 | 4.61% |
| 2025-02-13 | 57.60 | 58.07 | 56.75 | 56.86 | 54.60 | qfq | 24,749,772 | 1,414,849,795 | -1.34% |
| 2025-02-12 | 57.53 | 57.78 | 56.96 | 57.63 | 55.34 | qfq | 27,220,846 | 1,563,450,645 | 0.21% |
| 2025-02-11 | 58.80 | 58.86 | 57.50 | 57.51 | 55.23 | qfq | 24,211,491 | 1,400,739,814 | -1.86% |
| 2025-02-10 | 57.98 | 59.18 | 57.95 | 58.60 | 56.27 | qfq | 30,161,814 | 1,767,213,338 | 0.74% |
| 2025-02-07 | 58.41 | 59.00 | 57.40 | 58.17 | 55.86 | qfq | 43,621,078 | 2,540,693,579 | 0.21% |
| 2025-02-06 | 56.00 | 58.36 | 55.69 | 58.05 | 55.75 | qfq | 47,049,082 | 2,701,326,518 | 3.68% |
| 2025-02-05 | 55.90 | 56.25 | 55.28 | 55.99 | 53.77 | qfq | 26,988,519 | 1,510,235,646 | 1.14% |
| 2025-01-27 | 55.87 | 56.28 | 55.33 | 55.36 | 53.16 | qfq | 21,933,654 | 1,221,098,269 | -0.90% |
| 2025-01-24 | 54.35 | 57.00 | 54.18 | 55.86 | 53.64 | qfq | 48,068,381 | 2,684,705,686 | 2.72% |
| 2025-01-23 | 55.10 | 55.55 | 54.37 | 54.38 | 52.22 | qfq | 23,325,664 | 1,281,175,321 | -0.35% |
| 2025-01-22 | 55.28 | 55.63 | 54.37 | 54.57 | 52.40 | qfq | 22,344,745 | 1,223,763,973 | -1.66% |
| 2025-01-21 | 56.03 | 56.30 | 54.51 | 55.49 | 53.29 | qfq | 37,905,400 | 2,094,589,728 | -0.96% |
| 2025-01-20 | 53.62 | 56.69 | 53.62 | 56.03 | 53.81 | qfq | 57,883,290 | 3,231,516,812 | 5.72% |
| 2025-01-17 | 53.22 | 53.57 | 52.88 | 53.00 | 50.90 | qfq | 20,987,941 | 1,114,921,400 | -0.99% |
| 2025-01-16 | 53.82 | 54.76 | 53.21 | 53.53 | 51.40 | qfq | 22,088,116 | 1,190,559,739 | 0.47% |
| 2025-01-15 | 54.90 | 54.90 | 52.53 | 53.28 | 51.16 | qfq | 38,727,050 | 2,065,578,447 | -3.13% |
| 2025-01-14 | 53.81 | 55.35 | 53.52 | 55.00 | 52.82 | qfq | 32,668,663 | 1,790,246,506 | 3.44% |
| 2025-01-13 | 52.63 | 53.63 | 52.44 | 53.17 | 51.06 | qfq | 20,088,452 | 1,067,634,276 | -0.36% |
| 2025-01-10 | 53.47 | 54.30 | 52.94 | 53.36 | 51.24 | qfq | 33,453,661 | 1,798,150,094 | 1.43% |
| 2025-01-09 | 51.99 | 53.65 | 51.99 | 52.61 | 50.52 | qfq | 21,665,269 | 1,147,627,683 | 1.35% |
| 2025-01-08 | 52.16 | 52.54 | 51.13 | 51.91 | 49.85 | qfq | 22,650,358 | 1,175,324,845 | -0.90% |
| 2025-01-07 | 52.60 | 52.65 | 51.45 | 52.38 | 50.30 | qfq | 28,319,426 | 1,471,841,339 | -0.98% |
| 2025-01-06 | 52.69 | 53.50 | 51.81 | 52.90 | 50.80 | qfq | 30,660,559 | 1,618,876,876 | 1.01% |
| 2025-01-03 | 53.05 | 53.58 | 52.21 | 52.37 | 50.29 | qfq | 25,732,736 | 1,362,899,260 | -1.30% |
| 2025-01-02 | 55.03 | 55.29 | 52.70 | 53.06 | 50.95 | qfq | 35,081,813 | 1,886,594,130 | -3.60% |
| 2024-12-31 | 56.08 | 56.08 | 55.02 | 55.04 | 52.85 | qfq | 27,268,815 | 1,509,924,465 | -1.89% |
| 2024-12-30 | 54.55 | 56.40 | 54.52 | 56.10 | 53.87 | qfq | 33,545,208 | 1,873,917,730 | 2.39% |
| 2024-12-27 | 55.40 | 55.48 | 54.32 | 54.79 | 52.61 | qfq | 32,037,905 | 1,756,650,116 | -1.30% |
| 2024-12-26 | 55.27 | 56.07 | 55.00 | 55.51 | 53.31 | qfq | 20,462,296 | 1,137,236,272 | -0.23% |
| 2024-12-25 | 57.50 | 58.00 | 55.50 | 55.64 | 53.43 | qfq | 38,232,954 | 2,161,036,321 | -1.43% |
| 2024-12-24 | 56.07 | 56.60 | 56.07 | 56.45 | 54.21 | qfq | 23,649,233 | 1,331,703,140 | 0.34% |
| 2024-12-23 | 55.68 | 57.05 | 55.60 | 56.26 | 54.03 | qfq | 34,025,500 | 1,918,340,353 | 0.84% |
| 2024-12-20 | 55.88 | 56.53 | 55.61 | 55.79 | 53.57 | qfq | 23,471,436 | 1,315,679,410 | -0.21% |
| 2024-12-19 | 55.52 | 56.83 | 55.35 | 55.91 | 53.69 | qfq | 30,913,689 | 1,737,818,038 | -0.34% |
| 2024-12-18 | 55.80 | 56.40 | 55.46 | 56.10 | 53.87 | qfq | 25,541,278 | 1,431,697,459 | 1.08% |
| 2024-12-17 | 56.00 | 56.80 | 55.42 | 55.50 | 53.30 | qfq | 30,957,289 | 1,731,569,860 | -1.26% |
| 2024-12-16 | 56.21 | 57.10 | 55.87 | 56.21 | 53.98 | qfq | 36,168,357 | 2,043,598,981 | -0.51% |
| 2024-12-13 | 56.60 | 57.10 | 56.19 | 56.50 | 54.26 | qfq | 58,236,843 | 3,296,971,933 | -1.03% |
| 2024-12-12 | 57.30 | 57.55 | 56.35 | 57.09 | 54.82 | qfq | 48,225,597 | 2,746,039,312 | -1.04% |
| 2024-12-11 | 57.49 | 58.58 | 57.15 | 57.69 | 55.40 | qfq | 46,222,364 | 2,672,315,535 | -0.48% |
| 2024-12-10 | 60.51 | 60.74 | 57.75 | 57.97 | 55.67 | qfq | 90,935,235 | 5,346,316,470 | -1.71% |
| 2024-12-09 | 59.60 | 60.20 | 57.82 | 58.98 | 56.64 | qfq | 156,291,106 | 9,227,770,822 | 6.81% |
| 2024-12-06 | 51.20 | 56.38 | 51.10 | 55.22 | 53.03 | qfq | 105,503,865 | 5,727,683,912 | 7.41% |
| 2024-12-05 | 51.40 | 51.94 | 51.00 | 51.41 | 49.37 | qfq | 25,619,160 | 1,317,249,678 | -0.14% |
| 2024-12-04 | 52.20 | 52.30 | 51.20 | 51.48 | 49.44 | qfq | 32,394,914 | 1,676,907,315 | -1.61% |
| 2024-12-03 | 51.10 | 52.77 | 50.93 | 52.32 | 50.24 | qfq | 52,035,928 | 2,704,560,598 | 2.15% |
| 2024-12-02 | 50.01 | 51.37 | 49.70 | 51.22 | 49.19 | qfq | 38,367,487 | 1,950,961,604 | 2.15% |
| 2024-11-29 | 49.40 | 50.68 | 49.29 | 50.14 | 48.15 | qfq | 35,378,989 | 1,768,300,585 | 1.50% |
| 2024-11-28 | 50.07 | 50.35 | 49.24 | 49.40 | 47.44 | qfq | 26,474,189 | 1,315,000,840 | -1.04% |
| 2024-11-27 | 49.01 | 50.08 | 48.98 | 49.92 | 47.94 | qfq | 35,491,469 | 1,759,305,997 | 1.88% |
| 2024-11-26 | 49.29 | 49.85 | 48.94 | 49.00 | 47.05 | qfq | 25,269,905 | 1,246,059,208 | -0.20% |
| 2024-11-25 | 49.63 | 50.14 | 48.55 | 49.10 | 47.15 | qfq | 34,825,244 | 1,716,881,201 | -1.07% |
| 2024-11-22 | 52.01 | 52.01 | 49.56 | 49.63 | 47.66 | qfq | 53,904,398 | 2,732,774,875 | -4.87% |
| 2024-11-21 | 52.45 | 52.46 | 51.74 | 52.17 | 50.10 | qfq | 28,934,843 | 1,506,554,239 | -0.76% |
| 2024-11-20 | 51.80 | 53.08 | 51.68 | 52.57 | 50.48 | qfq | 45,149,262 | 2,371,766,515 | 0.94% |
| 2024-11-19 | 51.93 | 52.58 | 50.69 | 52.08 | 50.01 | qfq | 42,237,317 | 2,180,513,267 | 0.89% |
| 2024-11-18 | 52.47 | 53.10 | 51.36 | 51.62 | 49.57 | qfq | 48,239,819 | 2,514,439,796 | -2.36% |
| 2024-11-15 | 53.98 | 54.45 | 52.87 | 52.87 | 50.77 | qfq | 53,373,584 | 2,858,876,964 | -2.81% |
| 2024-11-14 | 56.19 | 56.77 | 54.25 | 54.40 | 52.24 | qfq | 56,726,757 | 3,140,925,612 | -3.82% |
| 2024-11-13 | 57.57 | 58.20 | 55.60 | 56.56 | 54.31 | qfq | 75,812,969 | 4,284,794,271 | -2.98% |
| 2024-11-12 | 57.52 | 61.00 | 57.16 | 58.30 | 55.99 | qfq | 112,714,805 | 6,665,577,346 | 1.51% |
| 2024-11-11 | 55.50 | 57.85 | 55.38 | 57.43 | 55.15 | qfq | 65,227,233 | 3,692,920,572 | 2.33% |
| 2024-11-08 | 57.86 | 58.05 | 55.92 | 56.12 | 53.89 | qfq | 81,524,704 | 4,640,791,038 | -1.06% |
| 2024-11-07 | 53.67 | 56.72 | 53.45 | 56.72 | 54.47 | qfq | 90,911,107 | 5,047,690,620 | 3.32% |
| 2024-11-06 | 53.80 | 56.50 | 53.53 | 54.90 | 52.72 | qfq | 102,920,470 | 5,666,729,754 | 2.06% |
| 2024-11-05 | 52.00 | 54.46 | 51.29 | 53.79 | 51.65 | qfq | 80,043,023 | 4,249,966,524 | 3.52% |
| 2024-11-04 | 51.15 | 52.48 | 51.08 | 51.96 | 49.90 | qfq | 40,771,396 | 2,115,881,962 | 1.58% |
| 2024-11-01 | 51.70 | 52.45 | 51.00 | 51.15 | 49.12 | qfq | 51,157,300 | 2,641,044,245 | -1.63% |
| 2024-10-31 | 51.76 | 52.96 | 51.50 | 52.00 | 49.94 | qfq | 53,455,433 | 2,783,223,314 | -0.27% |
| 2024-10-30 | 53.01 | 53.68 | 51.72 | 52.14 | 50.07 | qfq | 65,279,624 | 3,432,977,343 | -2.52% |
| 2024-10-29 | 55.95 | 56.15 | 53.42 | 53.49 | 51.37 | qfq | 108,811,925 | 5,953,071,641 | 0.09% |
| 2024-10-28 | 52.97 | 53.66 | 52.20 | 53.44 | 51.32 | qfq | 69,259,762 | 3,667,950,844 | 0.83% |
| 2024-10-25 | 49.88 | 53.16 | 49.80 | 53.00 | 50.90 | qfq | 114,701,118 | 5,984,087,371 | 5.70% |
| 2024-10-24 | 51.49 | 51.86 | 49.91 | 50.14 | 48.15 | qfq | 69,684,537 | 3,542,588,393 | -2.62% |
| 2024-10-23 | 50.82 | 52.50 | 50.30 | 51.49 | 49.45 | qfq | 86,032,533 | 4,409,326,559 | 1.36% |
| 2024-10-22 | 50.21 | 51.44 | 49.90 | 50.80 | 48.78 | qfq | 57,435,110 | 2,912,834,790 | 0.87% |
| 2024-10-21 | 50.52 | 50.92 | 49.62 | 50.36 | 48.36 | qfq | 71,842,206 | 3,609,709,042 | 0.28% |
| 2024-10-18 | 47.80 | 51.47 | 47.78 | 50.22 | 48.23 | qfq | 98,291,391 | 4,878,139,593 | 4.23% |
| 2024-10-17 | 49.30 | 49.54 | 48.16 | 48.18 | 46.27 | qfq | 48,738,750 | 2,382,667,323 | -1.59% |
| 2024-10-16 | 49.00 | 49.76 | 48.50 | 48.96 | 47.02 | qfq | 59,490,609 | 2,916,187,021 | -2.24% |
| 2024-10-15 | 51.92 | 52.30 | 50.05 | 50.08 | 48.09 | qfq | 64,582,620 | 3,305,678,001 | -3.51% |
| 2024-10-14 | 51.95 | 52.18 | 50.40 | 51.90 | 49.84 | qfq | 78,022,342 | 4,005,778,200 | 0.87% |
| 2024-10-11 | 53.98 | 53.98 | 50.68 | 51.45 | 49.41 | qfq | 106,652,642 | 5,543,660,140 | -6.34% |
| 2024-10-10 | 56.08 | 57.61 | 54.46 | 54.93 | 52.75 | qfq | 117,117,450 | 6,548,238,859 | -1.54% |
| 2024-10-09 | 57.53 | 59.50 | 54.88 | 55.79 | 53.57 | qfq | 182,769,568 | 10,454,018,583 | -3.14% |
| 2024-10-08 | 57.60 | 57.60 | 54.52 | 57.60 | 55.31 | qfq | 210,749,003 | 12,062,006,710 | 10.01% |
| 2024-09-30 | 52.36 | 52.36 | 50.90 | 52.36 | 50.28 | qfq | 150,933,792 | 7,855,382,540 | 10.00% |
| 2024-09-27 | 44.00 | 47.60 | 44.00 | 47.60 | 45.71 | qfq | 116,014,674 | 5,336,319,869 | 10.01% |
| 2024-09-26 | 41.84 | 43.33 | 41.50 | 43.27 | 41.55 | qfq | 96,158,296 | 4,066,549,107 | 1.31% |
| 2024-09-25 | 42.95 | 44.44 | 42.50 | 42.71 | 41.01 | qfq | 124,264,408 | 5,375,991,475 | 0.49% |
| 2024-09-24 | 42.00 | 42.52 | 40.89 | 42.50 | 40.81 | qfq | 83,010,374 | 3,473,674,441 | 1.80% |
| 2024-09-23 | 43.00 | 43.79 | 41.44 | 41.75 | 40.09 | qfq | 103,603,589 | 4,411,876,039 | 2.88% |
| 2024-09-20 | 40.68 | 40.92 | 40.36 | 40.58 | 38.97 | qfq | 28,698,646 | 1,164,320,633 | -0.25% |
| 2024-09-19 | 40.15 | 41.10 | 39.87 | 40.68 | 39.06 | qfq | 43,310,009 | 1,760,479,644 | 1.65% |
| 2024-09-18 | 39.76 | 40.10 | 39.41 | 40.02 | 38.43 | qfq | 22,206,883 | 884,367,452 | 0.50% |
| 2024-09-13 | 39.98 | 40.68 | 39.76 | 39.82 | 38.24 | qfq | 45,209,438 | 1,816,493,671 | 0.15% |
| 2024-09-12 | 38.56 | 40.23 | 38.50 | 39.76 | 38.18 | qfq | 56,502,329 | 2,242,229,879 | 3.17% |
| 2024-09-11 | 37.55 | 38.68 | 37.34 | 38.54 | 37.01 | qfq | 49,095,767 | 1,874,760,461 | 3.35% |
| 2024-09-10 | 39.00 | 39.00 | 36.86 | 37.29 | 35.81 | qfq | 72,796,613 | 2,727,650,007 | -5.38% |
| 2024-09-09 | 38.76 | 40.58 | 38.68 | 39.41 | 37.85 | qfq | 51,741,414 | 2,058,814,414 | 1.57% |
| 2024-09-06 | 39.66 | 39.72 | 38.78 | 38.80 | 37.26 | qfq | 19,939,377 | 779,750,313 | -2.17% |
| 2024-09-05 | 39.35 | 40.36 | 39.35 | 39.66 | 38.09 | qfq | 30,481,701 | 1,215,768,283 | 0.66% |
| 2024-09-04 | 38.23 | 39.71 | 38.21 | 39.40 | 37.84 | qfq | 43,153,870 | 1,689,993,954 | 2.63% |
| 2024-09-03 | 37.74 | 38.53 | 37.62 | 38.39 | 36.87 | qfq | 27,042,798 | 1,034,533,311 | 1.72% |
| 2024-09-02 | 39.05 | 39.18 | 37.72 | 37.74 | 36.24 | qfq | 36,211,041 | 1,384,767,602 | -3.68% |
| 2024-08-30 | 38.88 | 39.62 | 38.43 | 39.18 | 37.62 | qfq | 41,064,074 | 1,613,146,647 | 1.21% |
| 2024-08-29 | 38.10 | 38.97 | 37.84 | 38.71 | 37.17 | qfq | 31,305,477 | 1,204,345,839 | 1.07% |
| 2024-08-28 | 37.99 | 38.48 | 37.71 | 38.30 | 36.78 | qfq | 23,596,339 | 900,729,673 | 0.60% |
| 2024-08-27 | 38.00 | 38.43 | 37.70 | 38.07 | 36.56 | qfq | 21,677,917 | 823,738,503 | -0.18% |
| 2024-08-26 | 37.52 | 38.20 | 37.31 | 38.14 | 36.63 | qfq | 30,918,358 | 1,170,090,686 | 1.73% |
| 2024-08-23 | 37.49 | 37.76 | 37.34 | 37.49 | 36.00 | qfq | 18,963,321 | 711,611,127 | -0.03% |
| 2024-08-22 | 38.68 | 38.99 | 37.40 | 37.50 | 36.01 | qfq | 38,646,923 | 1,460,726,679 | -3.20% |
| 2024-08-21 | 39.41 | 39.42 | 38.60 | 38.74 | 37.20 | qfq | 24,405,877 | 950,732,631 | -1.42% |
| 2024-08-20 | 39.90 | 39.98 | 39.21 | 39.30 | 37.74 | qfq | 19,110,928 | 754,063,920 | -1.18% |
| 2024-08-19 | 40.11 | 40.45 | 39.67 | 39.77 | 38.19 | qfq | 22,555,142 | 901,102,175 | -1.12% |
| 2024-08-16 | 40.14 | 40.49 | 39.65 | 40.22 | 38.62 | qfq | 24,500,807 | 982,068,620 | 0.22% |
| 2024-08-15 | 39.81 | 40.58 | 39.64 | 40.13 | 38.54 | qfq | 28,115,376 | 1,127,298,568 | 0.65% |
| 2024-08-14 | 41.17 | 41.19 | 39.84 | 39.87 | 38.29 | qfq | 35,728,744 | 1,436,528,407 | -3.23% |
| 2024-08-13 | 41.45 | 41.50 | 40.80 | 41.20 | 39.56 | qfq | 23,184,156 | 950,931,185 | -0.43% |
| 2024-08-12 | 41.49 | 41.72 | 41.08 | 41.38 | 39.74 | qfq | 23,924,225 | 990,116,643 | -0.29% |
| 2024-08-09 | 42.63 | 42.78 | 41.50 | 41.50 | 39.85 | qfq | 43,452,449 | 1,823,230,348 | -2.35% |
| 2024-08-08 | 42.70 | 43.26 | 42.47 | 42.50 | 40.81 | qfq | 34,853,044 | 1,493,009,714 | -0.93% |
| 2024-08-07 | 43.31 | 43.40 | 42.73 | 42.90 | 41.20 | qfq | 34,386,071 | 1,479,313,960 | -1.15% |
| 2024-08-06 | 42.95 | 43.70 | 42.50 | 43.40 | 41.68 | qfq | 57,347,347 | 2,478,751,675 | 2.14% |
| 2024-08-05 | 42.66 | 43.79 | 42.42 | 42.49 | 40.80 | qfq | 63,580,250 | 2,735,739,554 | -0.98% |
| 2024-08-02 | 42.18 | 43.81 | 42.06 | 42.91 | 41.21 | qfq | 75,936,404 | 3,280,926,465 | 1.44% |
| 2024-08-01 | 42.58 | 42.66 | 41.86 | 42.30 | 40.62 | qfq | 54,472,771 | 2,301,879,159 | -0.56% |
| 2024-07-31 | 40.66 | 42.68 | 40.59 | 42.54 | 40.85 | qfq | 82,355,479 | 3,462,557,349 | 4.55% |
| 2024-07-30 | 40.00 | 41.50 | 40.00 | 40.69 | 39.07 | qfq | 100,484,930 | 4,120,504,062 | 4.33% |
| 2024-07-29 | 39.53 | 39.65 | 38.60 | 39.00 | 37.45 | qfq | 29,456,877 | 1,151,269,786 | -1.37% |
| 2024-07-26 | 39.36 | 39.83 | 39.15 | 39.54 | 37.97 | qfq | 25,293,667 | 999,133,257 | 0.71% |
| 2024-07-25 | 38.41 | 39.57 | 38.33 | 39.26 | 37.70 | qfq | 31,644,838 | 1,239,391,445 | 1.58% |
| 2024-07-24 | 39.19 | 39.88 | 38.50 | 38.65 | 37.12 | qfq | 29,181,638 | 1,140,711,768 | -1.40% |
| 2024-07-23 | 39.85 | 39.95 | 39.14 | 39.20 | 37.64 | qfq | 31,913,839 | 1,262,131,461 | -2.17% |
| 2024-07-22 | 39.57 | 40.34 | 39.40 | 40.07 | 38.48 | qfq | 40,000,621 | 1,600,068,990 | 1.19% |
| 2024-07-19 | 39.12 | 39.73 | 38.87 | 39.60 | 38.03 | qfq | 34,269,525 | 1,350,998,940 | 0.69% |
| 2024-07-18 | 39.10 | 39.45 | 38.76 | 39.33 | 37.77 | qfq | 34,485,024 | 1,349,031,234 | 0.28% |
| 2024-07-17 | 38.48 | 39.53 | 38.31 | 39.22 | 37.66 | qfq | 44,177,136 | 1,729,967,719 | 1.90% |
| 2024-07-16 | 37.94 | 38.68 | 37.92 | 38.49 | 36.96 | qfq | 24,313,896 | 933,555,855 | 1.16% |
| 2024-07-15 | 38.53 | 38.80 | 37.95 | 38.05 | 36.54 | qfq | 28,378,634 | 1,084,438,589 | -1.93% |
| 2024-07-12 | 38.74 | 39.49 | 38.70 | 38.80 | 37.26 | qfq | 35,947,432 | 1,401,162,702 | -0.05% |
| 2024-07-11 | 38.20 | 39.07 | 38.05 | 38.82 | 37.28 | qfq | 49,281,455 | 1,906,504,420 | 3.41% |
| 2024-07-10 | 37.09 | 38.27 | 36.96 | 37.54 | 36.05 | qfq | 35,402,687 | 1,335,349,612 | 0.75% |
| 2024-07-09 | 36.80 | 37.44 | 36.36 | 37.26 | 35.78 | qfq | 38,434,755 | 1,419,450,103 | 1.06% |
| 2024-07-08 | 38.00 | 38.01 | 36.78 | 36.87 | 35.41 | qfq | 34,111,705 | 1,268,769,463 | -3.02% |
| 2024-07-05 | 37.53 | 38.45 | 37.19 | 38.02 | 36.51 | qfq | 33,783,432 | 1,278,050,026 | 1.12% |
| 2024-07-04 | 38.50 | 38.59 | 37.59 | 37.60 | 36.11 | qfq | 32,468,587 | 1,233,854,314 | -2.84% |
| 2024-07-03 | 38.23 | 39.28 | 37.88 | 38.70 | 37.16 | qfq | 37,665,573 | 1,449,894,446 | 1.07% |
| 2024-07-02 | 38.56 | 38.84 | 38.23 | 38.29 | 36.77 | qfq | 25,926,535 | 997,672,038 | -0.96% |
| 2024-07-01 | 39.20 | 39.30 | 38.21 | 38.66 | 37.13 | qfq | 32,804,792 | 1,263,327,660 | -1.35% |
| 2024-06-28 | 39.24 | 39.67 | 39.09 | 39.19 | 37.63 | qfq | 25,880,235 | 1,019,798,332 | -0.36% |
| 2024-06-27 | 40.00 | 40.04 | 39.33 | 39.33 | 37.77 | qfq | 26,142,402 | 1,036,366,869 | -2.19% |
| 2024-06-26 | 39.68 | 40.35 | 39.15 | 40.21 | 38.61 | qfq | 32,157,374 | 1,277,263,351 | -0.69% |
| 2024-06-25 | 40.43 | 40.84 | 40.17 | 40.49 | 37.93 | qfq | 30,964,537 | 1,254,720,900 | 0.17% |
| 2024-06-24 | 40.23 | 40.86 | 39.88 | 40.42 | 37.87 | qfq | 37,079,054 | 1,496,466,495 | -0.17% |
| 2024-06-21 | 40.88 | 40.88 | 40.15 | 40.49 | 37.93 | qfq | 42,664,129 | 1,723,777,262 | -1.46% |
| 2024-06-20 | 41.98 | 42.35 | 41.08 | 41.09 | 38.49 | qfq | 59,777,548 | 2,486,685,473 | -2.03% |
| 2024-06-19 | 42.45 | 42.59 | 41.90 | 41.94 | 39.29 | qfq | 46,952,331 | 1,978,708,415 | -1.39% |
| 2024-06-18 | 43.89 | 43.99 | 41.80 | 42.53 | 39.84 | qfq | 77,222,715 | 3,306,786,338 | -3.27% |
| 2024-06-17 | 43.56 | 44.44 | 43.52 | 43.97 | 41.19 | qfq | 48,520,692 | 2,130,869,530 | 0.62% |
| 2024-06-14 | 44.70 | 44.74 | 43.70 | 43.70 | 40.94 | qfq | 109,469,542 | 4,829,241,479 | -2.89% |
| 2024-06-13 | 45.30 | 45.72 | 44.68 | 45.00 | 42.16 | qfq | 97,421,815 | 4,394,654,964 | -0.84% |
| 2024-06-12 | 42.60 | 46.12 | 42.52 | 45.38 | 42.51 | qfq | 151,234,823 | 6,748,757,521 | 6.88% |
| 2024-06-11 | 42.24 | 42.50 | 41.55 | 42.46 | 39.78 | qfq | 33,580,654 | 1,411,828,697 | 0.17% |
| 2024-06-07 | 42.60 | 42.90 | 42.11 | 42.39 | 39.71 | qfq | 30,669,945 | 1,301,035,080 | -0.45% |
| 2024-06-06 | 43.19 | 43.45 | 42.48 | 42.58 | 39.89 | qfq | 40,332,118 | 1,728,189,349 | -0.75% |
| 2024-06-05 | 43.00 | 43.35 | 42.81 | 42.90 | 40.19 | qfq | 36,537,875 | 1,574,016,546 | -0.88% |
| 2024-06-04 | 42.00 | 43.30 | 41.90 | 43.28 | 40.55 | qfq | 60,016,316 | 2,564,758,280 | 3.05% |
| 2024-06-03 | 42.17 | 42.26 | 41.71 | 42.00 | 39.35 | qfq | 37,109,089 | 1,554,478,357 | -0.26% |
| 2024-05-31 | 42.28 | 42.76 | 42.07 | 42.11 | 39.45 | qfq | 37,592,593 | 1,592,288,167 | 0.41% |
| 2024-05-30 | 42.11 | 42.30 | 41.85 | 41.94 | 39.29 | qfq | 28,587,133 | 1,200,119,584 | -0.78% |
| 2024-05-29 | 42.11 | 42.50 | 42.07 | 42.27 | 39.60 | qfq | 30,828,844 | 1,303,868,123 | 0.02% |
| 2024-05-28 | 42.23 | 42.92 | 41.98 | 42.26 | 39.59 | qfq | 36,706,806 | 1,556,773,267 | -0.38% |
| 2024-05-27 | 42.99 | 43.04 | 41.52 | 42.42 | 39.74 | qfq | 55,158,020 | 2,322,296,969 | -0.77% |
| 2024-05-24 | 43.15 | 43.60 | 42.75 | 42.75 | 40.05 | qfq | 38,130,211 | 1,639,374,261 | -1.25% |
| 2024-05-23 | 43.86 | 44.05 | 43.23 | 43.29 | 40.56 | qfq | 42,728,172 | 1,861,930,244 | -1.88% |
| 2024-05-22 | 43.70 | 44.28 | 43.60 | 44.12 | 41.33 | qfq | 48,207,701 | 2,118,227,027 | 0.94% |
| 2024-05-21 | 44.50 | 44.58 | 43.50 | 43.71 | 40.95 | qfq | 66,921,746 | 2,941,047,030 | -2.21% |
| 2024-05-20 | 44.60 | 45.16 | 44.50 | 44.70 | 41.88 | qfq | 56,243,142 | 2,517,336,651 | -0.45% |
| 2024-05-17 | 45.23 | 45.75 | 44.58 | 44.90 | 42.06 | qfq | 69,469,585 | 3,123,744,631 | -1.49% |
| 2024-05-16 | 45.40 | 46.33 | 43.68 | 45.58 | 42.70 | qfq | 96,750,802 | 4,368,688,164 | 0.80% |
| 2024-05-15 | 46.60 | 46.66 | 45.01 | 45.22 | 42.36 | qfq | 105,993,721 | 4,822,609,806 | -4.07% |
| 2024-05-14 | 45.90 | 47.90 | 45.77 | 47.14 | 44.16 | qfq | 145,967,532 | 6,898,602,510 | 2.06% |
| 2024-05-13 | 48.51 | 48.68 | 45.79 | 46.19 | 43.27 | qfq | 185,303,114 | 8,704,586,465 | 2.99% |
| 2024-05-10 | 45.65 | 45.80 | 44.53 | 44.85 | 42.02 | qfq | 60,905,456 | 2,733,958,623 | -1.15% |
| 2024-05-09 | 44.71 | 45.99 | 44.69 | 45.37 | 42.50 | qfq | 75,040,983 | 3,413,417,589 | 1.48% |
| 2024-05-08 | 45.40 | 45.58 | 44.66 | 44.71 | 41.89 | qfq | 62,605,726 | 2,812,362,148 | -2.06% |
| 2024-05-07 | 45.60 | 45.86 | 45.18 | 45.65 | 42.77 | qfq | 64,317,670 | 2,927,941,342 | -0.28% |
| 2024-05-06 | 44.44 | 46.39 | 44.34 | 45.78 | 42.89 | qfq | 126,789,066 | 5,771,655,184 | 4.83% |
| 2024-04-30 | 44.66 | 44.78 | 43.52 | 43.67 | 40.91 | qfq | 80,698,597 | 3,539,648,188 | -2.02% |
| 2024-04-29 | 43.09 | 45.02 | 42.93 | 44.57 | 41.75 | qfq | 114,939,427 | 5,079,727,022 | 3.84% |
| 2024-04-26 | 41.38 | 43.13 | 41.30 | 42.92 | 40.21 | qfq | 119,709,427 | 5,093,622,381 | 3.17% |
| 2024-04-25 | 41.75 | 42.40 | 41.59 | 41.60 | 38.97 | qfq | 71,687,645 | 2,999,783,556 | -0.86% |
| 2024-04-24 | 42.31 | 42.50 | 41.75 | 41.96 | 39.31 | qfq | 70,078,537 | 2,948,163,456 | -1.57% |
| 2024-04-23 | 42.25 | 43.30 | 41.48 | 42.63 | 39.94 | qfq | 92,119,020 | 3,901,172,943 | 1.26% |
| 2024-04-22 | 41.90 | 42.69 | 41.63 | 42.10 | 39.44 | qfq | 50,854,786 | 2,145,092,831 | -0.24% |
| 2024-04-19 | 42.80 | 42.99 | 41.86 | 42.20 | 39.53 | qfq | 74,610,705 | 3,159,860,419 | -2.83% |
| 2024-04-18 | 43.10 | 44.35 | 42.39 | 43.43 | 40.69 | qfq | 109,147,851 | 4,754,699,825 | 0.65% |
| 2024-04-17 | 41.35 | 43.55 | 41.28 | 43.15 | 40.42 | qfq | 112,233,072 | 4,753,777,271 | 4.76% |
| 2024-04-16 | 42.18 | 42.50 | 41.17 | 41.19 | 38.59 | qfq | 70,395,203 | 2,936,420,067 | -2.81% |
| 2024-04-15 | 42.80 | 43.12 | 41.67 | 42.38 | 39.70 | qfq | 81,955,345 | 3,467,313,001 | -1.19% |
| 2024-04-12 | 43.51 | 44.38 | 42.89 | 42.89 | 40.18 | qfq | 79,001,102 | 3,425,451,953 | -2.08% |
| 2024-04-11 | 45.00 | 45.30 | 43.70 | 43.80 | 41.03 | qfq | 116,595,304 | 5,168,843,980 | -3.91% |
| 2024-04-10 | 46.50 | 47.05 | 45.53 | 45.58 | 42.70 | qfq | 69,694,416 | 3,216,785,453 | -2.86% |
| 2024-04-09 | 46.12 | 47.07 | 44.90 | 46.92 | 43.96 | qfq | 105,558,319 | 4,856,872,319 | 1.76% |
| 2024-04-08 | 46.01 | 46.65 | 45.77 | 46.11 | 43.20 | qfq | 83,610,043 | 3,855,443,343 | -2.54% |
| 2024-04-03 | 47.08 | 47.89 | 46.82 | 47.31 | 44.32 | qfq | 74,581,588 | 3,534,345,946 | 0.53% |
| 2024-04-02 | 47.84 | 47.85 | 46.52 | 47.06 | 44.09 | qfq | 75,614,288 | 3,553,274,202 | -1.63% |
| 2024-04-01 | 46.18 | 47.84 | 46.15 | 47.84 | 44.82 | qfq | 96,952,376 | 4,572,249,971 | 3.59% |
| 2024-03-29 | 46.55 | 46.92 | 45.88 | 46.18 | 43.26 | qfq | 74,545,060 | 3,445,841,853 | -1.81% |
| 2024-03-28 | 46.34 | 47.56 | 46.12 | 47.03 | 44.06 | qfq | 82,108,858 | 3,851,427,574 | 0.97% |
| 2024-03-27 | 47.00 | 48.17 | 46.28 | 46.58 | 43.64 | qfq | 89,520,532 | 4,219,171,317 | -1.85% |
| 2024-03-26 | 48.65 | 48.70 | 46.98 | 47.46 | 44.46 | qfq | 103,154,801 | 4,909,658,757 | -2.94% |
| 2024-03-25 | 49.30 | 49.96 | 48.81 | 48.90 | 45.81 | qfq | 122,011,318 | 6,034,221,407 | 2.07% |
| 2024-03-22 | 49.00 | 49.43 | 47.90 | 47.91 | 44.88 | qfq | 127,631,961 | 6,167,920,208 | -4.22% |
| 2024-03-21 | 50.38 | 50.73 | 49.91 | 50.02 | 46.86 | qfq | 96,680,597 | 4,852,801,308 | -0.62% |
| 2024-03-20 | 50.85 | 51.11 | 50.01 | 50.33 | 47.15 | qfq | 110,214,081 | 5,557,042,589 | -0.94% |
| 2024-03-19 | 51.94 | 51.94 | 50.80 | 50.81 | 47.60 | qfq | 168,192,735 | 8,613,057,038 | -4.87% |
| 2024-03-18 | 51.20 | 53.44 | 48.80 | 53.41 | 50.04 | qfq | 191,396,680 | 9,731,015,422 | 4.09% |
| 2024-03-15 | 52.34 | 53.34 | 51.15 | 51.31 | 48.07 | qfq | 145,632,932 | 7,550,239,352 | -4.11% |
| 2024-03-14 | 58.48 | 58.88 | 51.88 | 53.51 | 50.13 | qfq | 194,357,013 | 10,624,602,685 | -5.71% |
| 2024-03-13 | 57.00 | 57.67 | 55.95 | 56.75 | 53.16 | qfq | 74,632,035 | 4,224,695,583 | -0.79% |
| 2024-03-12 | 56.00 | 58.37 | 56.00 | 57.20 | 53.59 | qfq | 123,866,270 | 7,092,675,645 | 4.44% |
| 2024-03-11 | 52.63 | 55.28 | 51.52 | 54.77 | 51.31 | qfq | 108,510,223 | 5,791,702,437 | 5.65% |
| 2024-03-08 | 51.08 | 52.19 | 50.81 | 51.84 | 48.56 | qfq | 97,310,560 | 5,019,004,513 | -1.93% |
| 2024-03-07 | 52.86 | 54.97 | 52.86 | 52.86 | 49.52 | qfq | 113,170,375 | 6,039,655,188 | -9.99% |
| 2024-03-06 | 59.01 | 59.48 | 57.80 | 58.73 | 55.02 | qfq | 56,281,385 | 3,306,705,225 | 0.86% |
| 2024-03-05 | 58.32 | 59.27 | 57.11 | 58.23 | 54.55 | qfq | 82,237,501 | 4,790,498,199 | -2.95% |
| 2024-03-04 | 55.57 | 60.52 | 55.56 | 60.00 | 56.21 | qfq | 124,122,674 | 7,317,986,397 | 9.05% |
| 2024-03-01 | 54.30 | 55.39 | 54.01 | 55.02 | 51.54 | qfq | 55,375,181 | 3,033,267,944 | 0.99% |
| 2024-02-29 | 52.53 | 54.65 | 52.50 | 54.48 | 51.04 | qfq | 63,870,856 | 3,435,187,041 | 2.77% |
| 2024-02-28 | 55.43 | 56.55 | 53.00 | 53.01 | 49.66 | qfq | 90,726,813 | 4,984,475,220 | -3.58% |
| 2024-02-27 | 54.29 | 54.98 | 53.61 | 54.98 | 51.51 | qfq | 64,623,673 | 3,506,569,642 | 0.60% |
| 2024-02-26 | 53.84 | 55.47 | 53.75 | 54.65 | 51.20 | qfq | 75,027,576 | 4,100,568,544 | 2.00% |
| 2024-02-23 | 54.04 | 54.18 | 52.55 | 53.58 | 50.19 | qfq | 69,410,659 | 3,692,128,685 | -0.98% |
| 2024-02-22 | 53.09 | 54.36 | 52.88 | 54.11 | 50.69 | qfq | 62,886,204 | 3,380,940,433 | 0.69% |
| 2024-02-21 | 51.00 | 55.50 | 50.82 | 53.74 | 50.34 | qfq | 108,874,573 | 5,806,896,516 | 4.21% |
| 2024-02-20 | 49.85 | 51.64 | 49.33 | 51.57 | 48.31 | qfq | 100,319,873 | 5,098,828,723 | 3.04% |
| 2024-02-19 | 50.50 | 51.28 | 48.62 | 50.05 | 46.89 | qfq | 132,806,402 | 6,616,821,306 | -5.78% |
| 2024-02-08 | 53.65 | 54.50 | 52.00 | 53.12 | 49.76 | qfq | 99,007,432 | 5,242,898,091 | -3.86% |
| 2024-02-07 | 53.61 | 56.38 | 53.61 | 55.25 | 51.76 | qfq | 111,295,644 | 6,106,646,697 | 5.74% |
| 2024-02-06 | 46.86 | 52.81 | 45.37 | 52.25 | 48.95 | qfq | 113,259,142 | 5,611,611,769 | 8.34% |
| 2024-02-05 | 46.28 | 51.73 | 45.20 | 48.23 | 45.18 | qfq | 159,302,508 | 7,621,601,787 | -3.96% |
| 2024-02-02 | 56.91 | 57.43 | 50.22 | 50.22 | 47.05 | qfq | 65,707,485 | 3,540,411,459 | -10.00% |
| 2024-02-01 | 54.56 | 56.94 | 53.73 | 55.80 | 52.27 | qfq | 58,337,298 | 3,237,860,095 | 2.95% |
| 2024-01-31 | 56.00 | 56.55 | 53.90 | 54.20 | 50.78 | qfq | 65,697,194 | 3,609,475,982 | -4.66% |
| 2024-01-30 | 56.40 | 58.60 | 56.18 | 56.85 | 53.26 | qfq | 87,396,491 | 4,998,049,421 | -4.23% |
| 2024-01-29 | 63.00 | 63.98 | 59.36 | 59.36 | 55.61 | qfq | 106,097,922 | 6,476,342,510 | -10.01% |
| 2024-01-26 | 72.50 | 74.69 | 65.96 | 65.96 | 61.79 | qfq | 44,527,046 | 3,118,145,743 | -10.00% |
| 2024-01-25 | 73.96 | 74.06 | 72.11 | 73.29 | 68.66 | qfq | 19,235,679 | 1,406,196,890 | -0.96% |
| 2024-01-24 | 74.58 | 74.69 | 72.20 | 74.00 | 69.32 | qfq | 17,438,909 | 1,279,223,229 | -0.09% |
| 2024-01-23 | 73.90 | 75.08 | 73.09 | 74.07 | 69.39 | qfq | 19,838,547 | 1,467,834,688 | -0.52% |
| 2024-01-22 | 74.79 | 75.38 | 73.20 | 74.46 | 69.76 | qfq | 26,022,097 | 1,942,922,281 | -0.57% |
| 2024-01-19 | 73.41 | 75.30 | 73.00 | 74.89 | 70.16 | qfq | 31,731,074 | 2,370,047,295 | 1.45% |
| 2024-01-18 | 71.00 | 73.93 | 70.81 | 73.82 | 69.16 | qfq | 25,935,929 | 1,879,199,427 | 3.24% |
| 2024-01-17 | 72.93 | 73.16 | 71.50 | 71.50 | 66.98 | qfq | 14,441,554 | 1,040,249,530 | -2.52% |
| 2024-01-16 | 72.11 | 73.40 | 71.81 | 73.35 | 68.72 | qfq | 14,107,989 | 1,023,819,904 | 0.96% |
| 2024-01-15 | 71.10 | 73.95 | 71.10 | 72.65 | 68.06 | qfq | 17,693,159 | 1,291,610,176 | 1.16% |
| 2024-01-12 | 71.01 | 73.88 | 70.92 | 71.82 | 67.28 | qfq | 23,213,103 | 1,686,680,291 | 0.10% |
| 2024-01-11 | 72.00 | 72.72 | 69.80 | 71.75 | 67.22 | qfq | 40,102,440 | 2,862,835,102 | 6.11% |
| 2024-01-10 | 67.10 | 68.38 | 66.33 | 67.62 | 63.35 | qfq | 16,971,968 | 1,147,314,822 | 0.33% |
| 2024-01-09 | 67.80 | 68.90 | 66.90 | 67.40 | 63.14 | qfq | 16,164,850 | 1,095,307,100 | -0.09% |
| 2024-01-08 | 67.83 | 68.18 | 67.10 | 67.46 | 63.20 | qfq | 14,807,840 | 999,943,010 | -0.95% |
| 2024-01-05 | 69.40 | 69.55 | 67.50 | 68.11 | 63.81 | qfq | 17,723,289 | 1,214,808,634 | -1.52% |
| 2024-01-04 | 69.98 | 69.98 | 68.64 | 69.16 | 64.79 | qfq | 21,013,438 | 1,451,571,350 | -1.34% |
| 2024-01-03 | 70.05 | 71.17 | 69.88 | 70.10 | 65.67 | qfq | 14,219,691 | 1,000,918,548 | -0.57% |
| 2024-01-02 | 72.95 | 73.01 | 68.90 | 70.50 | 66.05 | qfq | 28,068,196 | 1,977,572,424 | -3.11% |
| 2023-12-29 | 73.45 | 73.76 | 72.31 | 72.76 | 68.16 | qfq | 16,754,940 | 1,220,720,304 | -0.94% |
| 2023-12-28 | 71.60 | 73.74 | 71.05 | 73.45 | 68.81 | qfq | 21,095,029 | 1,537,004,450 | 3.09% |
| 2023-12-27 | 72.18 | 72.56 | 71.10 | 71.25 | 66.75 | qfq | 14,956,537 | 1,067,896,257 | -1.26% |
| 2023-12-26 | 73.56 | 73.56 | 71.49 | 72.16 | 67.60 | qfq | 10,486,754 | 755,318,035 | -1.92% |
| 2023-12-25 | 72.00 | 74.28 | 71.95 | 73.57 | 68.92 | qfq | 10,381,239 | 761,731,982 | 1.43% |
| 2023-12-22 | 73.12 | 73.52 | 71.60 | 72.53 | 67.95 | qfq | 14,422,248 | 1,043,048,777 | -0.98% |
| 2023-12-21 | 71.96 | 74.70 | 71.65 | 73.25 | 68.62 | qfq | 15,578,124 | 1,142,235,974 | 1.16% |
| 2023-12-20 | 73.10 | 73.90 | 72.40 | 72.41 | 67.84 | qfq | 9,384,618 | 683,538,190 | -0.69% |
| 2023-12-19 | 72.80 | 73.56 | 72.31 | 72.91 | 68.30 | qfq | 12,186,119 | 885,994,394 | -0.83% |
| 2023-12-18 | 73.35 | 74.20 | 72.69 | 73.52 | 68.88 | qfq | 12,544,346 | 920,884,783 | 0.19% |
| 2023-12-15 | 75.38 | 75.77 | 73.20 | 73.38 | 68.74 | qfq | 15,655,819 | 1,160,336,807 | -1.65% |
| 2023-12-14 | 75.50 | 76.85 | 74.52 | 74.61 | 69.90 | qfq | 17,798,839 | 1,343,496,079 | 0.78% |
| 2023-12-13 | 75.00 | 75.28 | 73.60 | 74.03 | 69.35 | qfq | 19,655,993 | 1,455,870,142 | -1.69% |
| 2023-12-12 | 76.50 | 76.50 | 74.92 | 75.30 | 70.54 | qfq | 14,869,922 | 1,122,178,623 | -1.84% |
| 2023-12-11 | 75.35 | 77.00 | 74.70 | 76.71 | 71.86 | qfq | 16,681,593 | 1,263,860,057 | 0.93% |
| 2023-12-08 | 75.36 | 76.25 | 74.30 | 76.00 | 71.20 | qfq | 25,871,063 | 1,953,812,458 | 0.66% |
| 2023-12-07 | 76.10 | 76.10 | 73.83 | 75.50 | 70.73 | qfq | 19,497,224 | 1,458,383,571 | -0.87% |
| 2023-12-06 | 75.08 | 77.26 | 75.08 | 76.16 | 71.35 | qfq | 23,100,002 | 1,759,124,882 | 1.95% |
| 2023-12-05 | 76.00 | 77.19 | 74.00 | 74.70 | 69.98 | qfq | 32,491,112 | 2,459,771,616 | -3.31% |
| 2023-12-04 | 81.35 | 81.35 | 76.00 | 77.26 | 72.38 | qfq | 40,233,200 | 3,141,149,760 | -6.92% |
| 2023-12-01 | 82.60 | 83.30 | 81.30 | 83.00 | 77.76 | qfq | 16,031,581 | 1,318,209,874 | 0.48% |
| 2023-11-30 | 83.41 | 83.83 | 82.30 | 82.60 | 77.38 | qfq | 13,688,167 | 1,134,099,593 | -1.44% |
| 2023-11-29 | 84.39 | 84.60 | 83.50 | 83.81 | 78.52 | qfq | 9,248,740 | 776,671,972 | -0.51% |
| 2023-11-28 | 83.15 | 85.12 | 83.01 | 84.24 | 78.92 | qfq | 14,456,070 | 1,215,763,396 | 1.34% |
| 2023-11-27 | 83.50 | 83.63 | 82.22 | 83.13 | 77.88 | qfq | 15,655,082 | 1,297,648,744 | -0.75% |
| 2023-11-24 | 84.80 | 85.07 | 83.66 | 83.76 | 78.47 | qfq | 9,655,224 | 811,125,804 | -1.09% |
| 2023-11-23 | 84.22 | 84.97 | 83.90 | 84.68 | 79.33 | qfq | 10,259,503 | 865,363,218 | 0.53% |
| 2023-11-22 | 86.40 | 86.40 | 84.17 | 84.23 | 78.91 | qfq | 14,729,306 | 1,249,138,343 | -3.03% |
| 2023-11-21 | 86.99 | 88.10 | 86.62 | 86.86 | 81.37 | qfq | 11,449,325 | 1,000,081,801 | 0.00% |
| 2023-11-20 | 85.78 | 87.79 | 85.21 | 86.86 | 81.37 | qfq | 15,144,041 | 1,312,920,233 | 1.76% |
| 2023-11-17 | 85.42 | 85.70 | 84.58 | 85.36 | 79.97 | qfq | 10,871,310 | 924,250,388 | -0.07% |
| 2023-11-16 | 87.38 | 88.11 | 85.02 | 85.42 | 80.02 | qfq | 12,472,522 | 1,072,264,398 | -2.60% |
| 2023-11-15 | 87.72 | 89.23 | 86.90 | 87.70 | 82.16 | qfq | 16,455,998 | 1,445,936,162 | 2.50% |
| 2023-11-14 | 87.30 | 87.75 | 84.93 | 85.56 | 80.15 | qfq | 16,900,373 | 1,448,892,144 | -1.11% |
| 2023-11-13 | 88.19 | 88.50 | 86.03 | 86.52 | 81.05 | qfq | 13,969,340 | 1,211,290,135 | -1.89% |
| 2023-11-10 | 88.18 | 88.96 | 87.78 | 88.19 | 82.62 | qfq | 9,388,803 | 829,002,824 | -0.83% |
| 2023-11-09 | 90.82 | 91.17 | 88.56 | 88.93 | 83.31 | qfq | 17,885,589 | 1,600,369,266 | -1.98% |
| 2023-11-08 | 89.40 | 92.60 | 89.23 | 90.73 | 85.00 | qfq | 20,157,752 | 1,838,815,594 | 1.09% |
| 2023-11-07 | 90.38 | 91.39 | 89.59 | 89.75 | 84.08 | qfq | 15,633,471 | 1,412,869,666 | -1.24% |
| 2023-11-06 | 88.30 | 91.00 | 88.01 | 90.88 | 85.14 | qfq | 26,592,757 | 2,404,194,331 | 4.56% |
| 2023-11-03 | 85.60 | 87.89 | 85.00 | 86.92 | 81.43 | qfq | 18,384,937 | 1,595,929,163 | 1.80% |
| 2023-11-02 | 84.93 | 87.18 | 84.87 | 85.38 | 79.99 | qfq | 17,406,467 | 1,498,705,547 | 0.51% |
| 2023-11-01 | 86.49 | 86.70 | 83.05 | 84.95 | 79.58 | qfq | 23,919,094 | 2,022,734,126 | -1.80% |
| 2023-10-31 | 85.80 | 88.70 | 83.36 | 86.51 | 81.04 | qfq | 42,636,455 | 3,681,583,042 | -4.37% |
| 2023-10-30 | 88.23 | 93.56 | 88.23 | 90.46 | 84.75 | qfq | 33,678,189 | 3,067,658,395 | 1.96% |
| 2023-10-27 | 84.00 | 89.50 | 83.50 | 88.72 | 83.11 | qfq | 25,290,674 | 2,205,356,950 | 5.16% |
| 2023-10-26 | 83.00 | 84.78 | 82.61 | 84.37 | 79.04 | qfq | 15,399,137 | 1,291,954,541 | 1.08% |
| 2023-10-25 | 85.30 | 86.88 | 83.38 | 83.47 | 78.20 | qfq | 21,187,013 | 1,789,311,073 | -0.71% |
| 2023-10-24 | 85.00 | 85.19 | 83.40 | 84.07 | 78.76 | qfq | 16,859,002 | 1,420,727,149 | -0.33% |
| 2023-10-23 | 83.95 | 85.29 | 82.92 | 84.35 | 79.02 | qfq | 12,865,045 | 1,082,692,477 | -0.32% |
| 2023-10-20 | 85.94 | 85.96 | 84.11 | 84.62 | 79.27 | qfq | 15,351,085 | 1,299,927,510 | -1.81% |
| 2023-10-19 | 86.90 | 87.67 | 86.10 | 86.18 | 80.74 | qfq | 13,437,035 | 1,164,803,769 | -1.52% |
| 2023-10-18 | 88.08 | 88.33 | 86.86 | 87.51 | 81.98 | qfq | 13,126,181 | 1,147,430,194 | -0.84% |
| 2023-10-17 | 88.80 | 88.97 | 87.30 | 88.25 | 82.67 | qfq | 12,975,731 | 1,141,326,505 | 0.40% |
| 2023-10-16 | 90.40 | 91.11 | 87.70 | 87.90 | 82.35 | qfq | 20,511,717 | 1,821,062,532 | -2.53% |
| 2023-10-13 | 88.60 | 91.05 | 88.36 | 90.18 | 84.48 | qfq | 22,806,153 | 2,057,158,347 | 0.99% |
| 2023-10-12 | 90.00 | 90.50 | 87.81 | 89.30 | 83.66 | qfq | 24,155,181 | 2,146,584,901 | 1.30% |
| 2023-10-11 | 85.06 | 89.36 | 85.00 | 88.15 | 82.58 | qfq | 29,415,575 | 2,589,875,434 | 4.38% |
| 2023-10-10 | 86.70 | 86.99 | 84.40 | 84.45 | 79.11 | qfq | 17,446,495 | 1,482,970,666 | -2.36% |
| 2023-10-09 | 86.49 | 87.20 | 84.60 | 86.49 | 81.03 | qfq | 18,980,834 | 1,634,300,911 | 0.36% |
| 2023-09-28 | 88.02 | 89.09 | 85.74 | 86.18 | 80.74 | qfq | 29,712,938 | 2,577,774,834 | -1.70% |
| 2023-09-27 | 83.00 | 88.00 | 82.87 | 87.67 | 82.13 | qfq | 43,411,457 | 3,749,939,438 | 7.50% |
| 2023-09-26 | 82.07 | 82.60 | 81.30 | 81.55 | 76.40 | qfq | 16,309,355 | 1,332,970,179 | 0.06% |
| 2023-09-25 | 79.85 | 81.88 | 79.06 | 81.50 | 76.35 | qfq | 23,547,665 | 1,909,082,170 | 2.45% |
| 2023-09-22 | 79.49 | 79.55 | 77.72 | 79.55 | 74.52 | qfq | 13,698,336 | 1,081,391,665 | 1.27% |
| 2023-09-21 | 79.65 | 80.08 | 78.28 | 78.55 | 73.59 | qfq | 13,203,351 | 1,040,088,709 | -2.05% |
| 2023-09-20 | 80.30 | 81.11 | 79.50 | 80.19 | 75.12 | qfq | 9,148,741 | 735,351,010 | -0.26% |
| 2023-09-19 | 81.00 | 81.10 | 79.78 | 80.40 | 75.32 | qfq | 9,143,283 | 734,564,338 | -0.74% |
| 2023-09-18 | 79.80 | 81.62 | 79.68 | 81.00 | 75.88 | qfq | 16,799,102 | 1,359,497,047 | 1.50% |
| 2023-09-15 | 78.23 | 81.13 | 77.73 | 79.80 | 74.76 | qfq | 19,526,821 | 1,557,614,889 | 2.36% |
| 2023-09-14 | 77.37 | 78.30 | 77.20 | 77.96 | 73.03 | qfq | 8,485,997 | 659,942,172 | 0.81% |
| 2023-09-13 | 77.05 | 78.25 | 76.63 | 77.33 | 72.44 | qfq | 10,546,467 | 816,090,323 | -0.15% |
| 2023-09-12 | 77.50 | 78.50 | 76.92 | 77.45 | 72.56 | qfq | 12,631,126 | 981,448,125 | -0.06% |
| 2023-09-11 | 76.30 | 78.80 | 75.65 | 77.50 | 72.60 | qfq | 13,697,434 | 1,061,444,857 | 1.71% |
| 2023-09-08 | 75.86 | 77.00 | 75.54 | 76.20 | 71.39 | qfq | 9,312,645 | 712,270,087 | -0.13% |
| 2023-09-07 | 77.00 | 77.27 | 75.84 | 76.30 | 71.48 | qfq | 14,281,226 | 1,092,480,671 | -0.91% |
| 2023-09-06 | 80.99 | 80.99 | 76.60 | 77.00 | 72.14 | qfq | 32,144,518 | 2,498,068,076 | -5.42% |
| 2023-09-05 | 80.90 | 82.16 | 80.50 | 81.41 | 76.27 | qfq | 12,706,065 | 1,035,153,024 | 0.04% |
| 2023-09-04 | 80.90 | 82.19 | 80.00 | 81.38 | 76.24 | qfq | 14,066,751 | 1,145,062,685 | 1.52% |
| 2023-09-01 | 81.50 | 81.83 | 79.29 | 80.16 | 75.10 | qfq | 13,329,196 | 1,065,928,927 | -1.64% |
| 2023-08-31 | 82.48 | 82.60 | 81.40 | 81.50 | 76.35 | qfq | 12,139,709 | 993,380,535 | -0.78% |
| 2023-08-30 | 82.42 | 82.82 | 80.80 | 82.14 | 76.95 | qfq | 17,874,777 | 1,463,596,393 | 1.08% |
| 2023-08-29 | 79.27 | 82.00 | 79.00 | 81.26 | 76.13 | qfq | 22,856,834 | 1,851,583,010 | 2.58% |
| 2023-08-28 | 83.13 | 83.45 | 78.90 | 79.22 | 74.22 | qfq | 32,076,730 | 2,574,254,830 | 0.20% |
| 2023-08-25 | 78.67 | 81.50 | 78.18 | 79.06 | 74.07 | qfq | 20,640,610 | 1,639,481,628 | 0.46% |
| 2023-08-24 | 77.00 | 79.80 | 76.80 | 78.70 | 73.73 | qfq | 23,753,496 | 1,858,221,400 | 2.97% |
| 2023-08-23 | 78.37 | 78.58 | 76.35 | 76.43 | 71.60 | qfq | 16,461,614 | 1,268,540,778 | -1.50% |
| 2023-08-22 | 77.80 | 78.81 | 75.91 | 77.59 | 72.69 | qfq | 21,479,004 | 1,666,127,532 | -0.27% |
| 2023-08-21 | 77.41 | 79.22 | 77.24 | 77.80 | 72.88 | qfq | 18,553,011 | 1,453,380,288 | 0.04% |
| 2023-08-18 | 79.75 | 79.85 | 77.76 | 77.77 | 72.86 | qfq | 18,003,581 | 1,412,889,018 | -2.46% |
| 2023-08-17 | 77.19 | 80.17 | 77.01 | 79.73 | 74.69 | qfq | 21,765,139 | 1,719,198,075 | 2.34% |
| 2023-08-16 | 77.70 | 79.36 | 77.38 | 77.91 | 72.99 | qfq | 14,867,062 | 1,162,356,484 | -0.13% |
| 2023-08-15 | 78.41 | 78.81 | 76.92 | 78.01 | 73.08 | qfq | 14,544,573 | 1,130,073,035 | -0.61% |
| 2023-08-14 | 77.49 | 79.02 | 76.80 | 78.49 | 73.53 | qfq | 21,130,163 | 1,645,128,728 | -0.14% |
| 2023-08-11 | 78.89 | 80.10 | 78.45 | 78.60 | 73.63 | qfq | 25,489,371 | 2,016,351,000 | -0.38% |
| 2023-08-10 | 76.28 | 79.29 | 75.91 | 78.90 | 73.92 | qfq | 37,429,053 | 2,913,902,350 | 3.49% |
| 2023-08-09 | 71.98 | 77.10 | 71.67 | 76.24 | 71.42 | qfq | 42,249,122 | 3,202,728,728 | 3.57% |
| 2023-08-08 | 73.60 | 74.50 | 72.55 | 73.61 | 68.96 | qfq | 18,557,695 | 1,365,299,115 | -0.49% |
| 2023-08-07 | 74.98 | 75.23 | 73.26 | 73.97 | 69.30 | qfq | 30,077,376 | 2,223,992,093 | -2.10% |
| 2023-08-04 | 77.30 | 77.37 | 74.80 | 75.56 | 70.79 | qfq | 29,362,159 | 2,224,343,446 | -1.93% |
| 2023-08-03 | 73.70 | 77.22 | 73.28 | 77.05 | 72.18 | qfq | 43,575,972 | 3,304,347,009 | 4.40% |
| 2023-08-02 | 75.28 | 75.40 | 73.27 | 73.80 | 69.14 | qfq | 26,533,367 | 1,969,227,754 | -1.57% |
| 2023-08-01 | 74.78 | 75.50 | 73.98 | 74.98 | 70.24 | qfq | 54,305,172 | 4,064,977,336 | 4.62% |
| 2023-07-31 | 69.81 | 73.80 | 69.81 | 71.67 | 67.14 | qfq | 45,263,867 | 3,262,570,842 | 3.45% |
| 2023-07-28 | 68.71 | 69.66 | 67.27 | 69.28 | 64.90 | qfq | 22,802,177 | 1,563,582,212 | -0.03% |
| 2023-07-27 | 69.01 | 70.12 | 68.52 | 69.30 | 64.92 | qfq | 17,185,933 | 1,190,841,851 | 0.16% |
| 2023-07-26 | 68.50 | 70.13 | 68.15 | 69.19 | 64.82 | qfq | 20,647,317 | 1,429,873,175 | 1.53% |
| 2023-07-25 | 68.62 | 68.99 | 67.02 | 68.15 | 63.84 | qfq | 19,149,386 | 1,299,603,550 | 0.62% |
| 2023-07-24 | 67.10 | 69.83 | 67.10 | 67.73 | 63.45 | qfq | 19,881,376 | 1,356,732,567 | -0.10% |
| 2023-07-21 | 67.63 | 68.88 | 67.10 | 67.80 | 63.52 | qfq | 16,609,158 | 1,129,315,479 | 0.24% |
| 2023-07-20 | 68.33 | 68.77 | 67.64 | 67.64 | 63.37 | qfq | 13,778,157 | 939,837,596 | -0.34% |
| 2023-07-19 | 68.00 | 68.49 | 67.41 | 67.87 | 63.58 | qfq | 13,834,844 | 938,133,659 | -0.22% |
| 2023-07-18 | 66.42 | 68.26 | 65.66 | 68.02 | 63.72 | qfq | 27,325,915 | 1,832,154,233 | 3.28% |
| 2023-07-17 | 67.02 | 67.09 | 65.00 | 65.86 | 61.70 | qfq | 16,201,180 | 1,064,272,134 | -2.66% |