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
柯力传感603662.SH
最近收盘价52.602026-07-17
最近交易日2026-07-17
成交量（股）8,578,985
成交额（元）466,748,522
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.364 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.278 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.332 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-18 | cash_dividend | 0.277 | — | — | — | 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 | 56.96 | 57.20 | 52.60 | 52.60 | 52.60 | qfq | 8,578,985 | 466,748,522 | -7.72% |
| 2026-07-16 | 57.33 | 59.27 | 56.65 | 57.00 | 57.00 | qfq | 6,886,888 | 398,807,275 | -2.41% |
| 2026-07-15 | 58.99 | 59.51 | 56.67 | 58.41 | 58.05 | qfq | 7,334,398 | 427,213,386 | -0.41% |
| 2026-07-14 | 58.55 | 59.20 | 56.54 | 58.65 | 58.28 | qfq | 8,382,882 | 486,039,388 | 0.00% |
| 2026-07-13 | 63.50 | 63.51 | 58.41 | 58.65 | 58.28 | qfq | 12,300,889 | 743,895,662 | -8.13% |
| 2026-07-10 | 63.63 | 67.60 | 63.50 | 63.84 | 63.44 | qfq | 15,671,782 | 1,023,565,627 | 0.33% |
| 2026-07-09 | 63.28 | 63.75 | 60.65 | 63.63 | 63.23 | qfq | 13,523,657 | 845,507,137 | 0.55% |
| 2026-07-08 | 69.60 | 70.00 | 63.19 | 63.28 | 62.89 | qfq | 17,568,289 | 1,150,870,117 | -9.08% |
| 2026-07-07 | 73.00 | 75.28 | 69.01 | 69.60 | 69.17 | qfq | 19,295,113 | 1,382,354,942 | -4.92% |
| 2026-07-06 | 78.57 | 78.57 | 73.15 | 73.20 | 72.74 | qfq | 28,565,669 | 2,151,466,073 | -8.50% |
| 2026-07-03 | 75.27 | 81.20 | 73.53 | 80.00 | 79.50 | qfq | 35,725,583 | 2,798,273,967 | 8.37% |
| 2026-07-02 | 74.68 | 77.15 | 72.13 | 73.82 | 73.36 | qfq | 23,535,052 | 1,762,450,442 | -1.09% |
| 2026-07-01 | 72.50 | 75.38 | 71.95 | 74.63 | 74.16 | qfq | 22,677,287 | 1,684,419,648 | 4.86% |
| 2026-06-30 | 64.70 | 71.17 | 64.70 | 71.17 | 70.73 | qfq | 15,912,904 | 1,096,026,697 | 10.00% |
| 2026-06-29 | 65.03 | 65.55 | 61.40 | 64.70 | 64.30 | qfq | 11,435,895 | 727,784,940 | -0.51% |
| 2026-06-26 | 66.70 | 68.67 | 65.02 | 65.03 | 64.62 | qfq | 10,930,401 | 730,608,112 | -3.19% |
| 2026-06-25 | 68.67 | 70.38 | 65.54 | 67.17 | 66.75 | qfq | 12,718,504 | 859,768,025 | -2.18% |
| 2026-06-24 | 70.46 | 70.89 | 67.13 | 68.67 | 68.24 | qfq | 11,810,361 | 811,881,096 | -2.54% |
| 2026-06-23 | 68.54 | 72.35 | 66.51 | 70.46 | 70.02 | qfq | 17,906,272 | 1,258,069,861 | 1.24% |
| 2026-06-22 | 69.47 | 71.55 | 67.20 | 69.60 | 69.17 | qfq | 14,122,519 | 978,222,351 | -0.70% |
| 2026-06-18 | 69.69 | 71.93 | 69.20 | 70.09 | 69.65 | qfq | 12,165,302 | 855,106,169 | -0.33% |
| 2026-06-17 | 68.50 | 72.22 | 68.00 | 70.32 | 69.88 | qfq | 14,754,030 | 1,039,926,816 | 1.68% |
| 2026-06-16 | 66.58 | 71.43 | 65.75 | 69.16 | 68.73 | qfq | 14,571,096 | 1,004,257,697 | 3.84% |
| 2026-06-15 | 64.34 | 67.25 | 63.90 | 66.60 | 66.18 | qfq | 10,711,797 | 699,037,939 | 3.51% |
| 2026-06-12 | 66.00 | 69.70 | 64.07 | 64.34 | 63.94 | qfq | 16,474,951 | 1,099,083,872 | -0.97% |
| 2026-06-11 | 67.02 | 68.60 | 64.61 | 64.97 | 64.57 | qfq | 16,578,477 | 1,094,844,834 | -5.68% |
| 2026-06-10 | 68.81 | 72.99 | 68.06 | 68.88 | 68.45 | qfq | 17,498,053 | 1,230,413,055 | -3.19% |
| 2026-06-09 | 69.00 | 73.51 | 66.81 | 71.15 | 70.71 | qfq | 22,911,881 | 1,618,862,491 | 1.79% |
| 2026-06-08 | 63.73 | 69.90 | 63.73 | 69.90 | 69.46 | qfq | 22,651,824 | 1,549,894,964 | 5.53% |
| 2026-06-05 | 62.71 | 67.27 | 60.10 | 66.24 | 65.83 | qfq | 14,921,230 | 963,472,224 | 5.26% |
| 2026-06-04 | 61.60 | 64.59 | 60.91 | 62.93 | 62.54 | qfq | 7,749,465 | 491,540,552 | 1.22% |
| 2026-06-03 | 60.60 | 64.38 | 59.60 | 62.17 | 61.78 | qfq | 9,574,711 | 599,504,265 | 2.25% |
| 2026-06-02 | 60.10 | 62.18 | 59.87 | 60.80 | 60.42 | qfq | 7,971,031 | 486,820,808 | 3.65% |
| 2026-06-01 | 60.00 | 60.77 | 58.62 | 58.66 | 58.29 | qfq | 5,813,439 | 346,429,652 | -3.12% |
| 2026-05-29 | 64.08 | 64.43 | 59.70 | 60.55 | 60.17 | qfq | 9,013,797 | 555,737,690 | -4.99% |
| 2026-05-28 | 65.56 | 65.56 | 62.72 | 63.73 | 63.33 | qfq | 9,491,056 | 603,383,919 | -3.44% |
| 2026-05-27 | 67.80 | 68.50 | 65.91 | 66.00 | 65.59 | qfq | 11,118,809 | 742,179,716 | -4.61% |
| 2026-05-26 | 68.39 | 70.81 | 67.52 | 69.19 | 68.76 | qfq | 14,227,857 | 987,060,359 | 2.08% |
| 2026-05-25 | 67.75 | 68.43 | 66.02 | 67.78 | 67.36 | qfq | 10,362,027 | 694,875,835 | 0.52% |
| 2026-05-22 | 68.00 | 68.12 | 65.52 | 67.43 | 67.01 | qfq | 10,420,340 | 698,308,334 | 0.01% |
| 2026-05-21 | 66.86 | 69.50 | 66.85 | 67.42 | 67.00 | qfq | 16,119,687 | 1,101,461,793 | 1.72% |
| 2026-05-20 | 65.76 | 67.20 | 65.20 | 66.28 | 65.87 | qfq | 8,074,165 | 535,672,288 | -0.63% |
| 2026-05-19 | 68.00 | 68.30 | 66.25 | 66.70 | 66.28 | qfq | 10,799,454 | 724,372,131 | -1.69% |
| 2026-05-18 | 64.05 | 68.00 | 63.58 | 67.85 | 67.43 | qfq | 16,891,420 | 1,114,804,272 | 5.98% |
| 2026-05-15 | 60.12 | 64.66 | 60.10 | 64.02 | 63.62 | qfq | 13,113,905 | 826,360,036 | 6.01% |
| 2026-05-14 | 61.43 | 61.90 | 60.10 | 60.39 | 60.01 | qfq | 5,859,316 | 357,126,051 | -1.32% |
| 2026-05-13 | 60.72 | 61.63 | 60.52 | 61.20 | 60.82 | qfq | 4,601,066 | 281,008,779 | -0.23% |
| 2026-05-12 | 61.25 | 62.57 | 60.79 | 61.34 | 60.96 | qfq | 5,596,250 | 344,520,629 | 0.16% |
| 2026-05-11 | 61.75 | 61.98 | 60.08 | 61.24 | 60.86 | qfq | 7,359,004 | 449,529,002 | -0.10% |
| 2026-05-08 | 58.98 | 61.84 | 58.72 | 61.30 | 60.92 | qfq | 10,355,286 | 628,642,862 | 3.99% |
| 2026-05-07 | 57.16 | 59.00 | 56.89 | 58.95 | 58.58 | qfq | 5,878,217 | 343,360,605 | 3.19% |
| 2026-05-06 | 56.35 | 57.57 | 56.35 | 57.13 | 56.77 | qfq | 4,692,506 | 268,447,039 | 1.65% |
| 2026-04-30 | 55.25 | 57.10 | 55.23 | 56.20 | 55.85 | qfq | 3,776,874 | 212,857,620 | 1.41% |
| 2026-04-29 | 54.72 | 56.10 | 54.56 | 55.42 | 55.07 | qfq | 2,970,447 | 164,714,397 | 1.26% |
| 2026-04-28 | 56.10 | 56.10 | 54.34 | 54.73 | 54.39 | qfq | 4,756,725 | 261,646,459 | -3.78% |
| 2026-04-27 | 55.50 | 57.77 | 55.28 | 56.88 | 56.53 | qfq | 4,631,385 | 263,544,371 | 1.92% |
| 2026-04-24 | 55.98 | 56.25 | 55.32 | 55.81 | 55.46 | qfq | 2,399,776 | 133,935,812 | -0.39% |
| 2026-04-23 | 56.99 | 56.99 | 55.56 | 56.03 | 55.68 | qfq | 3,956,511 | 221,960,618 | -1.82% |
| 2026-04-22 | 56.55 | 57.37 | 56.43 | 57.07 | 56.71 | qfq | 3,031,137 | 172,795,720 | 0.30% |
| 2026-04-21 | 57.09 | 57.46 | 56.34 | 56.90 | 56.55 | qfq | 2,705,943 | 153,513,431 | -0.68% |
| 2026-04-20 | 57.80 | 57.85 | 57.20 | 57.29 | 56.93 | qfq | 3,280,000 | 188,527,700 | -0.07% |
| 2026-04-17 | 56.61 | 57.58 | 56.33 | 57.33 | 56.97 | qfq | 3,142,071 | 179,322,153 | 0.76% |
| 2026-04-16 | 57.29 | 57.31 | 56.40 | 56.90 | 56.55 | qfq | 2,509,484 | 142,560,089 | 0.73% |
| 2026-04-15 | 57.47 | 57.80 | 56.35 | 56.49 | 56.14 | qfq | 3,419,528 | 195,334,295 | -0.70% |
| 2026-04-14 | 56.16 | 56.96 | 55.95 | 56.89 | 56.54 | qfq | 3,045,066 | 172,141,115 | 2.19% |
| 2026-04-13 | 55.68 | 56.20 | 55.30 | 55.67 | 55.32 | qfq | 2,374,700 | 132,564,166 | -0.61% |
| 2026-04-10 | 55.12 | 56.74 | 55.12 | 56.01 | 55.66 | qfq | 3,640,381 | 204,515,353 | 2.39% |
| 2026-04-09 | 55.62 | 55.62 | 54.58 | 54.70 | 54.36 | qfq | 2,589,777 | 141,993,803 | -2.25% |
| 2026-04-08 | 54.10 | 55.96 | 54.10 | 55.96 | 55.61 | qfq | 3,802,107 | 210,121,757 | 5.49% |
| 2026-04-07 | 53.27 | 53.58 | 52.44 | 53.05 | 52.72 | qfq | 1,769,356 | 93,867,397 | -0.39% |
| 2026-04-03 | 54.25 | 54.78 | 53.10 | 53.26 | 52.93 | qfq | 1,766,920 | 94,618,449 | -1.81% |
| 2026-04-02 | 55.75 | 55.75 | 54.10 | 54.24 | 53.90 | qfq | 2,150,897 | 117,904,655 | -3.02% |
| 2026-04-01 | 56.00 | 56.29 | 55.51 | 55.93 | 55.58 | qfq | 2,219,000 | 123,954,813 | 1.16% |
| 2026-03-31 | 55.01 | 55.99 | 54.89 | 55.29 | 54.95 | qfq | 2,041,237 | 113,130,879 | 0.16% |
| 2026-03-30 | 54.23 | 55.79 | 54.10 | 55.20 | 54.86 | qfq | 2,014,362 | 111,047,196 | 0.18% |
| 2026-03-27 | 53.51 | 55.36 | 53.51 | 55.10 | 54.76 | qfq | 2,389,366 | 130,672,024 | 0.93% |
| 2026-03-26 | 55.34 | 56.55 | 54.40 | 54.59 | 54.25 | qfq | 2,806,114 | 155,736,586 | -1.30% |
| 2026-03-25 | 55.13 | 55.88 | 55.10 | 55.31 | 54.97 | qfq | 2,570,111 | 142,366,623 | 0.84% |
| 2026-03-24 | 55.89 | 56.08 | 53.42 | 54.85 | 54.51 | qfq | 3,001,763 | 163,195,908 | 0.00% |
| 2026-03-23 | 56.12 | 57.57 | 54.30 | 54.85 | 54.51 | qfq | 4,277,831 | 240,045,815 | -3.33% |
| 2026-03-20 | 57.58 | 58.08 | 56.58 | 56.74 | 56.39 | qfq | 2,896,038 | 165,394,650 | -1.58% |
| 2026-03-19 | 59.13 | 59.45 | 57.40 | 57.65 | 57.29 | qfq | 3,819,358 | 221,760,527 | -3.79% |
| 2026-03-18 | 59.86 | 60.29 | 59.28 | 59.92 | 59.55 | qfq | 1,956,541 | 116,780,170 | 0.20% |
| 2026-03-17 | 60.72 | 60.93 | 59.71 | 59.80 | 59.43 | qfq | 2,065,222 | 124,392,458 | -1.29% |
| 2026-03-16 | 60.09 | 60.59 | 59.25 | 60.58 | 60.20 | qfq | 2,085,133 | 125,242,243 | 0.85% |
| 2026-03-13 | 60.57 | 60.75 | 60.01 | 60.07 | 59.70 | qfq | 1,744,796 | 105,266,244 | -1.30% |
| 2026-03-12 | 61.57 | 61.86 | 60.59 | 60.86 | 60.48 | qfq | 2,117,088 | 129,313,855 | -1.39% |
| 2026-03-11 | 62.03 | 62.49 | 61.52 | 61.72 | 61.34 | qfq | 2,106,449 | 130,237,110 | -0.52% |
| 2026-03-10 | 61.30 | 62.30 | 61.20 | 62.04 | 61.65 | qfq | 3,669,460 | 226,828,282 | 2.26% |
| 2026-03-09 | 60.10 | 60.87 | 59.11 | 60.67 | 60.29 | qfq | 3,065,700 | 183,115,731 | -0.57% |
| 2026-03-06 | 60.31 | 61.25 | 60.27 | 61.02 | 60.64 | qfq | 1,841,753 | 112,205,029 | 0.69% |
| 2026-03-05 | 61.30 | 61.38 | 60.29 | 60.60 | 60.22 | qfq | 2,827,487 | 171,804,546 | 0.78% |
| 2026-03-04 | 59.80 | 60.80 | 59.50 | 60.13 | 59.76 | qfq | 3,678,565 | 221,619,296 | -0.36% |
| 2026-03-03 | 63.12 | 63.50 | 60.28 | 60.35 | 59.97 | qfq | 5,585,997 | 343,488,813 | -4.27% |
| 2026-03-02 | 64.18 | 64.18 | 62.90 | 63.04 | 62.65 | qfq | 5,638,856 | 357,404,253 | -3.24% |
| 2026-02-27 | 65.50 | 65.88 | 65.05 | 65.15 | 64.74 | qfq | 3,516,656 | 229,823,849 | -0.96% |
| 2026-02-26 | 66.75 | 66.75 | 65.28 | 65.78 | 65.37 | qfq | 4,614,282 | 303,202,809 | -1.05% |
| 2026-02-25 | 67.26 | 67.26 | 66.21 | 66.48 | 66.07 | qfq | 4,133,877 | 274,907,313 | -1.22% |
| 2026-02-24 | 69.51 | 69.51 | 66.66 | 67.30 | 66.88 | qfq | 5,941,433 | 400,417,350 | -0.13% |
| 2026-02-13 | 66.82 | 67.92 | 66.67 | 67.39 | 66.97 | qfq | 4,146,898 | 279,857,048 | 0.43% |
| 2026-02-12 | 66.03 | 67.20 | 66.03 | 67.10 | 66.68 | qfq | 3,477,162 | 232,713,757 | 1.36% |
| 2026-02-11 | 66.76 | 67.07 | 66.18 | 66.20 | 65.79 | qfq | 2,407,332 | 160,156,611 | -1.02% |
| 2026-02-10 | 66.35 | 67.38 | 66.20 | 66.88 | 66.46 | qfq | 4,087,727 | 273,392,036 | 0.80% |
| 2026-02-09 | 66.69 | 66.77 | 65.77 | 66.35 | 65.94 | qfq | 3,078,555 | 203,733,875 | 1.05% |
| 2026-02-06 | 64.00 | 66.66 | 63.68 | 65.66 | 65.25 | qfq | 4,512,921 | 296,576,333 | 1.45% |
| 2026-02-05 | 66.42 | 66.50 | 64.50 | 64.72 | 64.32 | qfq | 4,482,190 | 292,080,338 | -3.00% |
| 2026-02-04 | 66.83 | 66.83 | 66.00 | 66.72 | 66.30 | qfq | 3,108,410 | 206,367,431 | -0.54% |
| 2026-02-03 | 65.46 | 67.18 | 65.20 | 67.08 | 66.66 | qfq | 4,425,914 | 294,695,736 | 2.95% |
| 2026-02-02 | 67.45 | 67.47 | 65.15 | 65.16 | 64.75 | qfq | 4,228,254 | 281,522,526 | -2.38% |
| 2026-01-30 | 65.86 | 67.48 | 65.01 | 66.75 | 66.33 | qfq | 4,920,145 | 326,735,968 | 1.32% |
| 2026-01-29 | 66.88 | 67.99 | 65.88 | 65.88 | 65.47 | qfq | 4,810,388 | 320,703,451 | -2.08% |
| 2026-01-28 | 68.50 | 68.51 | 66.95 | 67.28 | 66.86 | qfq | 5,286,839 | 356,771,240 | -2.58% |
| 2026-01-27 | 68.49 | 69.16 | 65.84 | 69.06 | 68.63 | qfq | 7,658,542 | 517,069,887 | 1.01% |
| 2026-01-26 | 72.40 | 72.96 | 68.34 | 68.37 | 67.94 | qfq | 9,602,439 | 669,648,752 | -5.04% |
| 2026-01-23 | 71.63 | 73.30 | 70.64 | 72.00 | 71.55 | qfq | 9,263,781 | 667,871,184 | 0.52% |
| 2026-01-22 | 71.79 | 73.28 | 71.25 | 71.63 | 71.18 | qfq | 8,261,297 | 596,659,425 | -0.44% |
| 2026-01-21 | 69.81 | 72.76 | 69.57 | 71.95 | 71.50 | qfq | 10,735,701 | 768,787,497 | 2.27% |
| 2026-01-20 | 72.07 | 72.56 | 69.76 | 70.35 | 69.91 | qfq | 9,284,598 | 657,844,450 | -2.55% |
| 2026-01-19 | 71.18 | 72.76 | 70.80 | 72.19 | 71.74 | qfq | 13,702,208 | 986,066,947 | 2.72% |
| 2026-01-16 | 68.60 | 71.47 | 68.59 | 70.28 | 69.84 | qfq | 11,061,870 | 775,650,042 | 3.14% |
| 2026-01-15 | 67.56 | 68.48 | 67.30 | 68.14 | 67.72 | qfq | 4,422,186 | 300,422,343 | 0.77% |
| 2026-01-14 | 68.58 | 69.67 | 67.00 | 67.62 | 67.20 | qfq | 9,033,536 | 617,411,571 | -1.50% |
| 2026-01-13 | 70.40 | 71.00 | 68.43 | 68.65 | 68.22 | qfq | 8,669,806 | 604,007,079 | -2.54% |
| 2026-01-12 | 69.85 | 70.67 | 68.91 | 70.44 | 70.00 | qfq | 9,898,885 | 691,932,097 | 0.84% |
| 2026-01-09 | 69.00 | 70.29 | 68.72 | 69.85 | 69.41 | qfq | 7,202,263 | 502,311,230 | 0.94% |
| 2026-01-08 | 68.23 | 69.70 | 68.23 | 69.20 | 68.77 | qfq | 5,497,367 | 380,204,777 | 0.49% |
| 2026-01-07 | 70.34 | 70.34 | 68.51 | 68.86 | 68.43 | qfq | 10,446,114 | 724,314,143 | -2.55% |
| 2026-01-06 | 70.62 | 71.33 | 69.88 | 70.66 | 70.22 | qfq | 8,443,460 | 594,112,751 | 0.06% |
| 2026-01-05 | 71.00 | 71.01 | 69.56 | 70.62 | 70.18 | qfq | 11,364,581 | 798,460,155 | -1.92% |
| 2025-12-31 | 70.00 | 73.00 | 68.94 | 72.00 | 71.55 | qfq | 16,464,667 | 1,174,777,045 | 2.37% |
| 2025-12-30 | 66.92 | 70.99 | 66.05 | 70.33 | 69.89 | qfq | 16,399,844 | 1,132,930,148 | 5.35% |
| 2025-12-29 | 65.55 | 67.23 | 65.49 | 66.76 | 66.34 | qfq | 7,722,729 | 514,103,693 | 1.92% |
| 2025-12-26 | 66.30 | 66.66 | 64.82 | 65.50 | 65.09 | qfq | 6,517,774 | 428,460,415 | -0.98% |
| 2025-12-25 | 63.61 | 66.47 | 63.61 | 66.15 | 65.74 | qfq | 8,903,705 | 582,424,780 | 4.12% |
| 2025-12-24 | 63.21 | 63.79 | 63.21 | 63.53 | 63.13 | qfq | 2,556,985 | 162,407,828 | 0.17% |
| 2025-12-23 | 64.34 | 64.34 | 63.21 | 63.42 | 63.02 | qfq | 3,064,159 | 195,223,336 | -1.55% |
| 2025-12-22 | 63.83 | 64.71 | 63.40 | 64.42 | 64.02 | qfq | 4,786,299 | 307,223,879 | 2.09% |
| 2025-12-19 | 62.84 | 63.82 | 62.51 | 63.10 | 62.71 | qfq | 3,302,755 | 208,975,160 | 1.41% |
| 2025-12-18 | 63.17 | 63.50 | 62.18 | 62.22 | 61.83 | qfq | 2,827,700 | 177,616,140 | -1.95% |
| 2025-12-17 | 62.00 | 63.60 | 61.73 | 63.46 | 63.06 | qfq | 3,534,683 | 221,396,946 | 2.21% |
| 2025-12-16 | 63.14 | 63.38 | 62.03 | 62.09 | 61.70 | qfq | 3,011,371 | 188,131,423 | -1.76% |
| 2025-12-15 | 63.98 | 64.49 | 63.15 | 63.20 | 62.81 | qfq | 3,096,887 | 197,204,627 | -1.77% |
| 2025-12-12 | 64.21 | 64.66 | 63.32 | 64.34 | 63.94 | qfq | 4,470,519 | 285,639,687 | -0.11% |
| 2025-12-11 | 65.91 | 65.91 | 64.39 | 64.41 | 64.01 | qfq | 4,566,672 | 296,639,289 | -2.05% |
| 2025-12-10 | 64.81 | 66.09 | 64.81 | 65.76 | 65.35 | qfq | 4,740,120 | 311,067,111 | 0.78% |
| 2025-12-09 | 65.20 | 66.55 | 64.90 | 65.25 | 64.84 | qfq | 7,285,589 | 479,338,385 | 0.57% |
| 2025-12-08 | 64.66 | 65.50 | 64.02 | 64.88 | 64.48 | qfq | 6,229,361 | 403,441,721 | 0.85% |
| 2025-12-05 | 62.89 | 64.46 | 62.25 | 64.33 | 63.93 | qfq | 6,704,347 | 425,853,491 | 1.55% |
| 2025-12-04 | 61.93 | 63.88 | 61.62 | 63.35 | 62.96 | qfq | 9,722,243 | 611,303,197 | 4.85% |
| 2025-12-03 | 61.49 | 61.65 | 60.31 | 60.42 | 60.04 | qfq | 2,093,926 | 127,313,641 | -1.11% |
| 2025-12-02 | 62.48 | 62.48 | 61.05 | 61.10 | 60.72 | qfq | 2,528,455 | 155,589,376 | -2.27% |
| 2025-12-01 | 61.59 | 62.60 | 61.59 | 62.52 | 62.13 | qfq | 3,368,041 | 209,569,964 | 0.51% |
| 2025-11-28 | 61.15 | 62.98 | 60.62 | 62.20 | 61.81 | qfq | 3,964,095 | 244,857,657 | 1.60% |
| 2025-11-27 | 61.48 | 62.30 | 61.18 | 61.22 | 60.84 | qfq | 2,920,046 | 180,108,400 | -0.29% |
| 2025-11-26 | 60.82 | 61.88 | 60.18 | 61.40 | 61.02 | qfq | 3,253,128 | 199,590,921 | 0.94% |
| 2025-11-25 | 60.82 | 61.50 | 60.75 | 60.83 | 60.45 | qfq | 3,210,317 | 196,245,430 | 0.30% |
| 2025-11-24 | 60.10 | 60.88 | 59.36 | 60.65 | 60.27 | qfq | 3,418,035 | 205,245,215 | 0.55% |
| 2025-11-21 | 59.80 | 61.27 | 59.00 | 60.32 | 59.94 | qfq | 5,652,470 | 339,795,825 | -0.05% |
| 2025-11-20 | 62.25 | 62.26 | 60.33 | 60.35 | 59.97 | qfq | 2,709,340 | 165,080,466 | -1.68% |
| 2025-11-19 | 62.35 | 62.68 | 61.27 | 61.38 | 61.00 | qfq | 2,510,434 | 155,119,064 | -1.45% |
| 2025-11-18 | 62.50 | 62.91 | 61.86 | 62.28 | 61.89 | qfq | 2,648,094 | 165,301,070 | -0.35% |
| 2025-11-17 | 62.10 | 62.70 | 61.81 | 62.50 | 62.11 | qfq | 2,354,046 | 146,840,942 | 0.48% |
| 2025-11-14 | 63.11 | 63.27 | 62.20 | 62.20 | 61.81 | qfq | 3,128,377 | 196,334,150 | -2.25% |
| 2025-11-13 | 63.29 | 63.80 | 62.60 | 63.63 | 63.23 | qfq | 3,290,255 | 208,309,801 | 0.43% |
| 2025-11-12 | 64.80 | 64.86 | 62.69 | 63.36 | 62.97 | qfq | 3,785,595 | 240,670,354 | -1.42% |
| 2025-11-11 | 65.36 | 65.95 | 64.17 | 64.27 | 63.87 | qfq | 3,672,152 | 238,309,768 | -1.47% |
| 2025-11-10 | 67.00 | 67.48 | 65.01 | 65.23 | 64.82 | qfq | 4,841,774 | 317,349,700 | -2.63% |
| 2025-11-07 | 68.18 | 68.19 | 66.80 | 66.99 | 66.57 | qfq | 5,266,034 | 354,851,345 | -0.45% |
| 2025-11-06 | 65.09 | 67.96 | 65.03 | 67.29 | 66.87 | qfq | 6,709,982 | 446,592,055 | 4.02% |
| 2025-11-05 | 64.00 | 65.70 | 64.00 | 64.69 | 64.29 | qfq | 4,026,705 | 260,935,098 | -1.48% |
| 2025-11-04 | 68.05 | 68.16 | 65.22 | 65.66 | 65.25 | qfq | 5,580,216 | 369,395,992 | -3.44% |
| 2025-11-03 | 68.18 | 68.80 | 67.60 | 68.00 | 67.58 | qfq | 4,607,418 | 313,806,001 | -0.28% |
| 2025-10-31 | 67.60 | 68.96 | 66.80 | 68.19 | 67.77 | qfq | 6,400,570 | 436,773,693 | 0.95% |
| 2025-10-30 | 68.10 | 68.70 | 67.11 | 67.55 | 67.13 | qfq | 5,014,025 | 339,665,441 | -0.82% |
| 2025-10-29 | 67.50 | 68.18 | 67.20 | 68.11 | 67.69 | qfq | 4,557,208 | 309,340,771 | 0.99% |
| 2025-10-28 | 67.70 | 68.27 | 66.95 | 67.44 | 67.02 | qfq | 4,930,608 | 333,872,725 | -0.44% |
| 2025-10-27 | 68.44 | 68.50 | 67.12 | 67.74 | 67.32 | qfq | 5,830,005 | 395,017,330 | 0.52% |
| 2025-10-24 | 66.55 | 67.55 | 66.43 | 67.39 | 66.97 | qfq | 5,840,995 | 391,783,389 | 1.77% |
| 2025-10-23 | 66.93 | 66.93 | 64.75 | 66.22 | 65.81 | qfq | 4,222,449 | 276,949,700 | -0.69% |
| 2025-10-22 | 65.75 | 67.39 | 65.13 | 66.68 | 66.26 | qfq | 5,930,036 | 394,566,985 | 1.11% |
| 2025-10-21 | 65.65 | 65.98 | 64.52 | 65.95 | 65.54 | qfq | 5,195,208 | 339,396,588 | 1.38% |
| 2025-10-20 | 65.00 | 65.80 | 64.49 | 65.05 | 64.64 | qfq | 4,975,993 | 324,102,028 | 1.86% |
| 2025-10-17 | 66.13 | 66.40 | 63.81 | 63.86 | 63.46 | qfq | 6,266,480 | 406,901,395 | -3.42% |
| 2025-10-16 | 66.55 | 67.08 | 66.01 | 66.12 | 65.71 | qfq | 7,973,737 | 529,215,583 | -3.78% |
| 2025-10-15 | 67.06 | 69.32 | 66.06 | 68.72 | 68.29 | qfq | 7,503,211 | 509,026,145 | 2.48% |
| 2025-10-14 | 71.84 | 71.85 | 67.00 | 67.06 | 66.64 | qfq | 9,656,265 | 663,537,984 | -5.12% |
| 2025-10-13 | 68.80 | 70.84 | 68.40 | 70.68 | 70.24 | qfq | 8,614,079 | 601,370,110 | -2.97% |
| 2025-10-10 | 75.81 | 76.89 | 72.22 | 72.84 | 72.39 | qfq | 10,429,047 | 776,285,582 | -4.13% |
| 2025-10-09 | 76.05 | 76.75 | 74.68 | 75.98 | 75.51 | qfq | 8,959,556 | 681,290,925 | -0.08% |
| 2025-09-30 | 77.24 | 77.25 | 75.83 | 76.04 | 75.57 | qfq | 7,439,181 | 567,533,540 | -0.71% |
| 2025-09-29 | 74.97 | 77.18 | 74.75 | 76.58 | 76.10 | qfq | 8,973,902 | 683,397,007 | 2.60% |
| 2025-09-26 | 76.90 | 76.90 | 74.60 | 74.64 | 74.17 | qfq | 9,047,238 | 684,120,077 | -4.02% |
| 2025-09-25 | 77.25 | 79.09 | 76.40 | 77.77 | 77.29 | qfq | 12,552,591 | 976,196,308 | 0.67% |
| 2025-09-24 | 75.04 | 77.40 | 73.70 | 77.25 | 76.77 | qfq | 11,481,109 | 873,417,766 | 2.24% |
| 2025-09-23 | 76.64 | 77.48 | 73.50 | 75.56 | 75.09 | qfq | 13,601,704 | 1,022,765,353 | -1.92% |
| 2025-09-22 | 75.49 | 77.33 | 75.49 | 77.04 | 76.56 | qfq | 10,341,047 | 794,548,011 | 1.45% |
| 2025-09-19 | 79.90 | 79.90 | 75.27 | 75.94 | 75.47 | qfq | 21,146,785 | 1,628,451,183 | -6.75% |
| 2025-09-18 | 82.09 | 84.49 | 78.48 | 81.44 | 80.93 | qfq | 32,578,075 | 2,655,653,886 | 1.18% |
| 2025-09-17 | 78.41 | 83.97 | 77.90 | 80.49 | 79.99 | qfq | 27,108,821 | 2,190,967,769 | 1.63% |
| 2025-09-16 | 75.14 | 80.20 | 73.90 | 79.20 | 78.71 | qfq | 27,765,986 | 2,140,432,018 | 7.06% |
| 2025-09-15 | 72.86 | 75.49 | 72.49 | 73.98 | 73.52 | qfq | 16,236,704 | 1,207,716,170 | 1.44% |
| 2025-09-12 | 72.65 | 74.20 | 72.27 | 72.93 | 72.48 | qfq | 13,476,893 | 988,348,917 | 0.29% |
| 2025-09-11 | 70.00 | 72.93 | 69.21 | 72.72 | 72.27 | qfq | 15,067,591 | 1,083,047,305 | 3.69% |
| 2025-09-10 | 71.01 | 71.71 | 69.74 | 70.13 | 69.69 | qfq | 8,877,171 | 626,586,941 | -1.38% |
| 2025-09-09 | 71.50 | 72.47 | 70.45 | 71.11 | 70.67 | qfq | 9,810,568 | 699,950,280 | -1.44% |
| 2025-09-08 | 69.08 | 72.87 | 68.83 | 72.15 | 71.70 | qfq | 17,180,192 | 1,235,215,290 | 5.02% |
| 2025-09-05 | 66.29 | 68.94 | 66.12 | 68.70 | 68.27 | qfq | 9,977,430 | 679,334,366 | 3.59% |
| 2025-09-04 | 69.56 | 70.30 | 64.98 | 66.32 | 65.91 | qfq | 13,030,495 | 880,449,785 | -4.66% |
| 2025-09-03 | 73.25 | 73.65 | 69.37 | 69.56 | 69.13 | qfq | 14,539,642 | 1,033,366,241 | -4.92% |
| 2025-09-02 | 72.40 | 74.87 | 68.03 | 73.16 | 72.70 | qfq | 24,678,841 | 1,767,256,195 | 2.12% |
| 2025-09-01 | 72.88 | 73.94 | 70.58 | 71.64 | 71.19 | qfq | 9,531,517 | 684,517,513 | -0.76% |
| 2025-08-29 | 72.99 | 73.98 | 71.38 | 72.19 | 71.74 | qfq | 13,049,524 | 946,919,200 | 1.13% |
| 2025-08-28 | 70.80 | 71.86 | 69.10 | 71.38 | 70.94 | qfq | 12,128,204 | 855,515,342 | 0.54% |
| 2025-08-27 | 72.06 | 74.70 | 70.99 | 71.00 | 70.56 | qfq | 16,234,776 | 1,184,247,163 | -1.77% |
| 2025-08-26 | 73.18 | 73.21 | 71.55 | 72.28 | 71.83 | qfq | 11,181,783 | 806,409,882 | -1.23% |
| 2025-08-25 | 72.48 | 74.33 | 72.20 | 73.18 | 72.72 | qfq | 16,948,712 | 1,242,444,740 | 2.29% |
| 2025-08-22 | 69.70 | 71.76 | 69.53 | 71.54 | 71.09 | qfq | 10,328,816 | 733,573,771 | 1.92% |
| 2025-08-21 | 72.01 | 72.14 | 69.93 | 70.19 | 69.75 | qfq | 10,840,810 | 769,276,623 | -2.72% |
| 2025-08-20 | 70.51 | 73.08 | 70.05 | 72.15 | 71.70 | qfq | 16,796,940 | 1,208,198,541 | 2.34% |
| 2025-08-19 | 70.00 | 72.30 | 68.30 | 70.50 | 70.06 | qfq | 16,933,880 | 1,188,487,032 | 0.84% |
| 2025-08-18 | 70.68 | 70.93 | 68.96 | 69.91 | 69.47 | qfq | 13,218,772 | 923,349,478 | 0.50% |
| 2025-08-15 | 67.77 | 70.00 | 67.70 | 69.56 | 69.13 | qfq | 14,159,863 | 978,071,780 | 2.70% |
| 2025-08-14 | 68.30 | 68.94 | 66.50 | 67.73 | 67.31 | qfq | 11,735,775 | 797,475,164 | -0.83% |
| 2025-08-13 | 67.60 | 68.36 | 67.18 | 68.30 | 67.87 | qfq | 8,135,023 | 552,963,016 | 0.89% |
| 2025-08-12 | 68.18 | 68.35 | 66.79 | 67.70 | 67.28 | qfq | 7,283,816 | 491,383,124 | -0.60% |
| 2025-08-11 | 67.20 | 70.00 | 67.20 | 68.11 | 67.69 | qfq | 10,257,056 | 702,413,324 | 1.82% |
| 2025-08-08 | 69.28 | 69.28 | 66.72 | 66.89 | 66.47 | qfq | 9,399,000 | 634,776,054 | -3.44% |
| 2025-08-07 | 69.07 | 69.49 | 67.98 | 69.27 | 68.84 | qfq | 11,722,037 | 805,387,004 | -0.32% |
| 2025-08-06 | 66.50 | 70.50 | 66.01 | 69.49 | 69.06 | qfq | 18,863,735 | 1,293,609,778 | 4.97% |
| 2025-08-05 | 66.11 | 66.46 | 65.28 | 66.20 | 65.79 | qfq | 6,923,510 | 456,250,628 | 0.24% |
| 2025-08-04 | 63.14 | 66.15 | 63.01 | 66.04 | 65.63 | qfq | 9,184,063 | 596,422,203 | 4.16% |
| 2025-08-01 | 64.09 | 64.77 | 62.88 | 63.40 | 63.00 | qfq | 4,881,530 | 310,755,349 | -0.91% |
| 2025-07-31 | 63.76 | 65.46 | 63.73 | 63.98 | 63.58 | qfq | 6,396,272 | 413,588,271 | -0.12% |
| 2025-07-30 | 65.01 | 65.03 | 63.63 | 64.06 | 63.66 | qfq | 5,571,373 | 358,375,831 | -1.82% |
| 2025-07-29 | 65.32 | 65.60 | 64.65 | 65.25 | 64.84 | qfq | 5,385,606 | 350,581,950 | -0.41% |
| 2025-07-28 | 65.80 | 66.88 | 65.36 | 65.52 | 65.11 | qfq | 6,095,868 | 402,519,055 | -0.40% |
| 2025-07-25 | 65.53 | 66.10 | 64.93 | 65.78 | 65.37 | qfq | 6,289,224 | 412,129,239 | 0.43% |
| 2025-07-24 | 65.41 | 66.38 | 65.30 | 65.50 | 65.09 | qfq | 5,597,000 | 367,253,228 | -0.02% |
| 2025-07-23 | 66.08 | 66.38 | 64.88 | 65.51 | 65.10 | qfq | 7,566,238 | 496,555,692 | -2.22% |
| 2025-07-22 | 66.93 | 68.65 | 66.00 | 67.00 | 66.58 | qfq | 10,959,696 | 735,068,174 | -0.58% |
| 2025-07-21 | 66.29 | 68.55 | 65.90 | 67.39 | 66.97 | qfq | 14,057,059 | 945,891,058 | 2.73% |
| 2025-07-18 | 65.80 | 65.96 | 64.80 | 65.60 | 65.19 | qfq | 6,673,314 | 435,238,260 | -0.30% |
| 2025-07-17 | 64.86 | 66.08 | 64.38 | 65.80 | 65.11 | qfq | 10,617,798 | 696,359,209 | 1.50% |
| 2025-07-16 | 64.05 | 65.76 | 63.79 | 64.83 | 64.15 | qfq | 9,347,492 | 606,962,615 | 1.25% |
| 2025-07-15 | 64.10 | 64.30 | 63.30 | 64.03 | 63.36 | qfq | 6,268,819 | 399,796,662 | -0.11% |
| 2025-07-14 | 62.90 | 64.60 | 62.30 | 64.10 | 63.43 | qfq | 10,204,530 | 650,806,595 | 2.53% |
| 2025-07-11 | 61.08 | 63.20 | 60.88 | 62.52 | 61.87 | qfq | 7,310,781 | 454,902,636 | 2.32% |
| 2025-07-10 | 61.20 | 61.34 | 60.72 | 61.10 | 60.46 | qfq | 4,659,483 | 284,025,765 | -1.05% |
| 2025-07-09 | 62.47 | 63.97 | 61.68 | 61.75 | 61.11 | qfq | 8,176,329 | 514,399,077 | -0.05% |
| 2025-07-08 | 61.09 | 62.08 | 60.90 | 61.78 | 61.14 | qfq | 4,366,398 | 268,822,092 | 1.13% |
| 2025-07-07 | 61.50 | 61.51 | 60.61 | 61.09 | 60.45 | qfq | 2,851,248 | 173,937,855 | -0.67% |
| 2025-07-04 | 62.41 | 62.43 | 61.43 | 61.50 | 60.86 | qfq | 4,124,800 | 254,752,757 | -1.08% |
| 2025-07-03 | 62.33 | 62.87 | 61.88 | 62.17 | 61.52 | qfq | 3,227,210 | 200,814,113 | -0.27% |
| 2025-07-02 | 63.59 | 63.59 | 61.90 | 62.34 | 61.69 | qfq | 5,177,910 | 324,023,611 | -2.18% |
| 2025-07-01 | 63.67 | 64.25 | 63.03 | 63.73 | 63.07 | qfq | 4,486,091 | 284,915,647 | -0.31% |
| 2025-06-30 | 63.88 | 64.46 | 63.15 | 63.93 | 63.26 | qfq | 4,893,401 | 313,136,123 | 0.58% |
| 2025-06-27 | 63.42 | 64.30 | 63.03 | 63.56 | 62.90 | qfq | 5,219,972 | 332,634,936 | 0.13% |
| 2025-06-26 | 64.99 | 65.53 | 63.48 | 63.48 | 62.82 | qfq | 7,588,520 | 489,815,938 | -1.51% |
| 2025-06-25 | 63.74 | 64.80 | 63.30 | 64.45 | 63.78 | qfq | 8,157,175 | 523,070,101 | 1.10% |
| 2025-06-24 | 60.90 | 63.85 | 60.90 | 63.75 | 63.09 | qfq | 9,846,608 | 622,267,681 | 5.04% |
| 2025-06-23 | 59.56 | 61.09 | 59.01 | 60.69 | 60.06 | qfq | 3,953,134 | 238,228,399 | 0.75% |
| 2025-06-20 | 61.89 | 62.20 | 60.15 | 60.24 | 59.61 | qfq | 5,780,320 | 352,251,836 | -3.29% |
| 2025-06-19 | 62.85 | 64.10 | 62.00 | 62.29 | 61.64 | qfq | 8,737,640 | 553,227,504 | -1.41% |
| 2025-06-18 | 62.42 | 63.47 | 62.00 | 63.18 | 62.52 | qfq | 4,605,876 | 289,548,586 | 1.14% |
| 2025-06-17 | 63.08 | 63.41 | 62.06 | 62.47 | 61.82 | qfq | 4,356,700 | 272,960,423 | -1.16% |
| 2025-06-16 | 62.79 | 63.97 | 62.58 | 63.20 | 62.54 | qfq | 4,831,396 | 305,645,711 | 0.02% |
| 2025-06-13 | 63.80 | 64.97 | 62.40 | 63.19 | 62.53 | qfq | 7,185,206 | 456,562,270 | -2.57% |
| 2025-06-12 | 64.44 | 65.37 | 63.95 | 64.86 | 64.18 | qfq | 5,862,526 | 379,685,543 | -0.41% |
| 2025-06-11 | 65.65 | 66.08 | 64.83 | 65.13 | 64.45 | qfq | 9,688,869 | 632,977,240 | -1.60% |
| 2025-06-10 | 62.80 | 67.80 | 60.95 | 66.19 | 65.50 | qfq | 17,332,437 | 1,116,649,455 | 5.43% |
| 2025-06-09 | 62.90 | 63.66 | 62.66 | 62.78 | 62.13 | qfq | 4,979,600 | 314,150,366 | -0.24% |
| 2025-06-06 | 63.37 | 63.66 | 62.70 | 62.93 | 62.27 | qfq | 4,859,699 | 306,268,959 | -0.85% |
| 2025-06-05 | 61.45 | 64.14 | 60.70 | 63.47 | 62.81 | qfq | 8,730,172 | 546,536,408 | 3.56% |
| 2025-06-04 | 61.02 | 61.62 | 60.68 | 61.29 | 60.65 | qfq | 3,816,341 | 233,691,349 | 0.82% |
| 2025-06-03 | 60.02 | 61.24 | 59.91 | 60.79 | 60.16 | qfq | 3,195,900 | 194,548,308 | -0.12% |
| 2025-05-30 | 62.20 | 62.22 | 60.53 | 60.86 | 60.23 | qfq | 4,763,800 | 290,868,807 | -2.58% |
| 2025-05-29 | 61.73 | 63.21 | 61.73 | 62.47 | 61.82 | qfq | 4,846,140 | 303,364,945 | 0.90% |
| 2025-05-28 | 62.18 | 62.80 | 61.50 | 61.91 | 61.26 | qfq | 4,150,648 | 257,737,589 | -0.26% |
| 2025-05-27 | 63.68 | 63.68 | 61.90 | 62.07 | 61.42 | qfq | 5,092,658 | 317,813,861 | -2.53% |
| 2025-05-26 | 64.00 | 64.29 | 63.01 | 63.68 | 63.02 | qfq | 4,528,400 | 288,333,811 | -0.61% |
| 2025-05-23 | 64.36 | 65.83 | 63.68 | 64.07 | 63.40 | qfq | 6,688,358 | 433,509,661 | -0.82% |
| 2025-05-22 | 64.90 | 65.75 | 64.50 | 64.60 | 63.93 | qfq | 4,755,360 | 309,470,605 | -0.28% |
| 2025-05-21 | 65.47 | 65.57 | 64.36 | 64.78 | 64.10 | qfq | 5,674,560 | 367,873,918 | -1.62% |
| 2025-05-20 | 65.70 | 66.48 | 65.07 | 65.85 | 65.16 | qfq | 5,448,670 | 359,340,775 | -0.03% |
| 2025-05-19 | 67.83 | 67.83 | 64.98 | 65.87 | 65.18 | qfq | 8,282,200 | 544,563,830 | -2.89% |
| 2025-05-16 | 66.90 | 69.05 | 65.90 | 67.83 | 67.12 | qfq | 9,477,260 | 646,527,983 | 1.15% |
| 2025-05-15 | 68.66 | 68.70 | 67.01 | 67.06 | 66.36 | qfq | 7,560,740 | 510,454,914 | -2.32% |
| 2025-05-14 | 69.38 | 69.62 | 68.00 | 68.65 | 67.93 | qfq | 8,915,575 | 612,660,638 | -0.78% |
| 2025-05-13 | 71.50 | 71.50 | 68.68 | 69.19 | 68.47 | qfq | 13,091,020 | 911,282,234 | -1.79% |
| 2025-05-12 | 67.62 | 70.70 | 67.62 | 70.45 | 69.72 | qfq | 21,073,842 | 1,471,287,274 | 5.61% |
| 2025-05-09 | 68.00 | 68.00 | 65.50 | 66.71 | 66.01 | qfq | 8,865,868 | 589,858,945 | -2.00% |
| 2025-05-08 | 67.75 | 68.80 | 67.33 | 68.07 | 67.36 | qfq | 8,434,052 | 573,723,021 | 0.37% |
| 2025-05-07 | 69.40 | 69.66 | 67.00 | 67.82 | 67.11 | qfq | 12,099,434 | 825,628,327 | -1.50% |
| 2025-05-06 | 68.74 | 69.25 | 67.50 | 68.85 | 68.13 | qfq | 15,499,960 | 1,059,379,288 | 1.32% |
| 2025-04-30 | 65.90 | 68.49 | 65.41 | 67.95 | 67.24 | qfq | 14,562,103 | 981,765,975 | 3.19% |
| 2025-04-29 | 63.96 | 66.80 | 63.07 | 65.85 | 65.16 | qfq | 14,560,320 | 951,882,806 | 4.21% |
| 2025-04-28 | 63.45 | 64.50 | 62.87 | 63.19 | 62.53 | qfq | 6,295,100 | 399,320,165 | -1.47% |
| 2025-04-25 | 64.16 | 65.01 | 63.35 | 64.13 | 63.46 | qfq | 8,435,888 | 542,609,371 | 0.02% |
| 2025-04-24 | 65.21 | 65.78 | 63.64 | 64.12 | 63.45 | qfq | 10,803,865 | 697,970,622 | -1.66% |
| 2025-04-23 | 63.00 | 66.20 | 62.70 | 65.20 | 64.52 | qfq | 18,292,208 | 1,183,553,081 | 4.79% |
| 2025-04-22 | 63.92 | 63.92 | 62.15 | 62.22 | 61.57 | qfq | 6,829,498 | 429,825,880 | -2.66% |
| 2025-04-21 | 60.30 | 64.22 | 60.02 | 63.92 | 63.25 | qfq | 11,064,450 | 693,010,479 | 4.26% |
| 2025-04-18 | 61.38 | 62.50 | 60.80 | 61.31 | 60.67 | qfq | 5,354,700 | 328,841,050 | -0.76% |
| 2025-04-17 | 61.89 | 63.21 | 61.71 | 61.78 | 61.14 | qfq | 6,809,800 | 425,082,089 | -0.37% |
| 2025-04-16 | 63.36 | 63.60 | 61.45 | 62.01 | 61.36 | qfq | 9,230,388 | 576,243,331 | -2.42% |
| 2025-04-15 | 63.31 | 64.53 | 62.07 | 63.55 | 62.89 | qfq | 12,933,356 | 821,315,722 | 0.20% |
| 2025-04-14 | 61.50 | 65.66 | 60.53 | 63.42 | 62.76 | qfq | 18,660,867 | 1,189,648,164 | 6.00% |
| 2025-04-11 | 57.35 | 60.66 | 57.00 | 59.83 | 59.21 | qfq | 11,132,517 | 659,233,297 | 3.23% |
| 2025-04-10 | 57.75 | 59.70 | 57.03 | 57.96 | 57.36 | qfq | 12,902,755 | 753,982,580 | 3.50% |
| 2025-04-09 | 52.10 | 56.65 | 49.50 | 56.00 | 55.42 | qfq | 15,864,106 | 860,446,557 | 4.63% |
| 2025-04-08 | 55.00 | 55.90 | 51.55 | 53.52 | 52.96 | qfq | 14,880,430 | 791,642,725 | -5.48% |
| 2025-04-07 | 57.00 | 59.90 | 56.62 | 56.62 | 56.03 | qfq | 5,564,451 | 317,149,909 | -10.00% |
| 2025-04-03 | 64.00 | 64.88 | 62.80 | 62.91 | 62.25 | qfq | 5,652,806 | 359,320,337 | -2.65% |
| 2025-04-02 | 64.90 | 65.48 | 64.40 | 64.62 | 63.95 | qfq | 5,274,900 | 342,602,376 | 0.15% |
| 2025-04-01 | 65.65 | 66.00 | 64.00 | 64.52 | 63.85 | qfq | 6,877,425 | 444,747,756 | -1.10% |
| 2025-03-31 | 65.80 | 66.30 | 63.20 | 65.24 | 64.56 | qfq | 13,068,702 | 842,116,881 | -2.61% |
| 2025-03-28 | 67.77 | 68.66 | 66.99 | 66.99 | 66.29 | qfq | 6,135,121 | 413,680,437 | -1.67% |
| 2025-03-27 | 68.36 | 69.49 | 67.54 | 68.13 | 67.42 | qfq | 6,652,488 | 455,858,704 | -1.57% |
| 2025-03-26 | 68.26 | 70.44 | 68.26 | 69.22 | 68.50 | qfq | 9,132,191 | 633,612,808 | 1.87% |
| 2025-03-25 | 70.40 | 70.68 | 67.76 | 67.95 | 67.24 | qfq | 6,937,056 | 479,466,916 | -2.86% |
| 2025-03-24 | 70.98 | 71.44 | 68.05 | 69.95 | 69.22 | qfq | 9,874,578 | 686,374,920 | -2.10% |
| 2025-03-21 | 73.39 | 73.80 | 70.40 | 71.45 | 70.70 | qfq | 12,381,337 | 885,073,846 | -2.56% |
| 2025-03-20 | 73.58 | 74.66 | 72.01 | 73.33 | 72.57 | qfq | 10,529,588 | 774,511,402 | -0.38% |
| 2025-03-19 | 73.73 | 74.48 | 72.12 | 73.61 | 72.84 | qfq | 10,027,117 | 737,387,444 | -0.61% |
| 2025-03-18 | 73.99 | 74.98 | 73.00 | 74.06 | 73.29 | qfq | 11,934,416 | 882,562,477 | 0.58% |
| 2025-03-17 | 72.98 | 74.33 | 71.51 | 73.63 | 72.86 | qfq | 12,853,804 | 941,671,743 | 1.42% |
| 2025-03-14 | 70.54 | 73.86 | 69.88 | 72.60 | 71.84 | qfq | 13,963,496 | 1,006,263,808 | 2.92% |
| 2025-03-13 | 74.00 | 74.28 | 69.70 | 70.54 | 69.80 | qfq | 17,503,163 | 1,251,525,773 | -5.52% |
| 2025-03-12 | 75.19 | 75.70 | 74.00 | 74.66 | 73.88 | qfq | 11,146,079 | 835,224,612 | -0.52% |
| 2025-03-11 | 75.31 | 76.70 | 73.47 | 75.05 | 74.27 | qfq | 15,535,169 | 1,164,110,569 | -2.51% |
| 2025-03-10 | 76.65 | 78.08 | 75.30 | 76.98 | 76.18 | qfq | 17,210,020 | 1,322,304,515 | 2.16% |
| 2025-03-07 | 75.10 | 76.77 | 74.55 | 75.35 | 74.56 | qfq | 14,761,447 | 1,114,153,950 | -1.15% |
| 2025-03-06 | 74.78 | 77.38 | 74.19 | 76.23 | 75.43 | qfq | 18,250,195 | 1,391,104,675 | 2.34% |
| 2025-03-05 | 72.94 | 74.82 | 72.45 | 74.49 | 73.71 | qfq | 15,697,672 | 1,157,852,430 | 1.11% |
| 2025-03-04 | 70.44 | 75.66 | 70.41 | 73.67 | 72.90 | qfq | 20,094,895 | 1,480,866,294 | 1.56% |
| 2025-03-03 | 76.30 | 78.01 | 71.22 | 72.54 | 71.78 | qfq | 29,772,373 | 2,191,196,236 | -8.33% |
| 2025-02-28 | 87.05 | 87.05 | 79.13 | 79.13 | 78.30 | qfq | 30,609,329 | 2,470,618,835 | -10.00% |
| 2025-02-27 | 84.00 | 89.50 | 83.74 | 87.92 | 87.00 | qfq | 36,809,166 | 3,198,232,622 | 2.99% |
| 2025-02-26 | 83.83 | 90.89 | 82.24 | 85.37 | 84.48 | qfq | 46,921,282 | 4,063,881,056 | 2.48% |
| 2025-02-25 | 86.88 | 88.88 | 83.00 | 83.30 | 82.43 | qfq | 44,510,178 | 3,825,833,918 | -3.53% |
| 2025-02-24 | 78.00 | 86.35 | 77.00 | 86.35 | 85.45 | qfq | 28,496,192 | 2,400,517,791 | 10.00% |
| 2025-02-21 | 77.20 | 79.86 | 76.91 | 78.50 | 77.68 | qfq | 23,328,190 | 1,819,376,051 | -0.44% |
| 2025-02-20 | 78.50 | 80.77 | 76.66 | 78.85 | 78.03 | qfq | 28,486,387 | 2,232,402,703 | -0.35% |
| 2025-02-19 | 73.62 | 80.00 | 73.55 | 79.13 | 78.30 | qfq | 33,210,095 | 2,567,955,642 | 7.51% |
| 2025-02-18 | 75.42 | 76.00 | 73.50 | 73.60 | 72.83 | qfq | 16,041,342 | 1,193,894,354 | -2.40% |
| 2025-02-17 | 72.97 | 76.00 | 72.63 | 75.41 | 74.62 | qfq | 20,711,513 | 1,542,755,199 | 3.36% |
| 2025-02-14 | 74.52 | 75.25 | 72.00 | 72.96 | 72.20 | qfq | 23,506,993 | 1,723,060,674 | -3.57% |
| 2025-02-13 | 80.81 | 81.50 | 75.61 | 75.66 | 74.87 | qfq | 28,418,139 | 2,209,081,119 | -7.30% |
| 2025-02-12 | 81.80 | 83.23 | 80.37 | 81.62 | 80.77 | qfq | 21,017,705 | 1,718,923,433 | -0.95% |
| 2025-02-11 | 80.14 | 83.48 | 79.50 | 82.40 | 81.54 | qfq | 24,204,035 | 1,976,384,742 | 1.57% |
| 2025-02-10 | 80.81 | 82.80 | 78.55 | 81.13 | 80.28 | qfq | 24,574,369 | 1,972,492,691 | -1.06% |
| 2025-02-07 | 80.48 | 85.68 | 79.10 | 82.00 | 81.14 | qfq | 37,764,281 | 3,105,866,438 | 0.31% |
| 2025-02-06 | 76.21 | 83.98 | 76.01 | 81.75 | 80.90 | qfq | 33,327,585 | 2,702,177,600 | 5.12% |
| 2025-02-05 | 76.80 | 80.00 | 75.29 | 77.77 | 76.96 | qfq | 24,454,849 | 1,909,934,070 | 2.05% |
| 2025-01-27 | 80.70 | 80.70 | 75.52 | 76.21 | 75.42 | qfq | 28,306,801 | 2,188,874,501 | -6.91% |
| 2025-01-24 | 75.99 | 83.33 | 75.06 | 81.87 | 81.02 | qfq | 39,887,442 | 3,196,217,104 | 6.13% |
| 2025-01-23 | 76.20 | 78.00 | 73.60 | 77.14 | 76.34 | qfq | 32,214,166 | 2,463,336,604 | 2.17% |
| 2025-01-22 | 76.51 | 76.99 | 74.56 | 75.50 | 74.71 | qfq | 29,235,570 | 2,210,705,491 | -3.94% |
| 2025-01-21 | 72.50 | 79.00 | 71.38 | 78.60 | 77.78 | qfq | 44,669,404 | 3,406,187,470 | 8.89% |
| 2025-01-20 | 74.75 | 74.93 | 71.70 | 72.18 | 71.43 | qfq | 28,403,756 | 2,075,894,515 | -2.12% |
| 2025-01-17 | 72.51 | 76.80 | 72.35 | 73.74 | 72.97 | qfq | 32,864,706 | 2,460,793,535 | 0.64% |
| 2025-01-16 | 72.11 | 77.00 | 72.00 | 73.27 | 72.51 | qfq | 33,312,547 | 2,477,889,599 | 1.23% |
| 2025-01-15 | 72.50 | 74.01 | 70.90 | 72.38 | 71.63 | qfq | 29,641,227 | 2,136,033,682 | -0.29% |
| 2025-01-14 | 66.12 | 72.67 | 66.12 | 72.59 | 71.83 | qfq | 36,318,686 | 2,544,106,244 | 8.51% |
| 2025-01-13 | 71.00 | 73.76 | 66.20 | 66.90 | 66.20 | qfq | 40,352,446 | 2,814,100,322 | -9.04% |
| 2025-01-10 | 75.49 | 80.99 | 73.50 | 73.55 | 72.78 | qfq | 43,502,663 | 3,360,395,372 | -5.08% |
| 2025-01-09 | 75.00 | 81.83 | 74.12 | 77.49 | 76.68 | qfq | 49,457,425 | 3,803,070,235 | -0.01% |
| 2025-01-08 | 71.50 | 79.48 | 70.90 | 77.50 | 76.69 | qfq | 54,750,498 | 4,135,876,780 | 7.27% |
| 2025-01-07 | 69.21 | 72.25 | 68.49 | 72.25 | 71.50 | qfq | 37,167,245 | 2,616,030,778 | 2.98% |
| 2025-01-06 | 67.00 | 70.88 | 66.01 | 70.16 | 69.43 | qfq | 31,610,992 | 2,158,453,017 | 3.76% |
| 2025-01-03 | 69.59 | 69.88 | 63.00 | 67.62 | 66.91 | qfq | 39,434,286 | 2,626,951,282 | -2.96% |
| 2025-01-02 | 65.43 | 71.06 | 64.30 | 69.68 | 68.95 | qfq | 48,398,208 | 3,335,549,169 | 7.86% |
| 2024-12-31 | 68.30 | 68.98 | 64.48 | 64.60 | 63.93 | qfq | 21,161,678 | 1,403,494,251 | -3.88% |
| 2024-12-30 | 66.76 | 68.84 | 64.95 | 67.21 | 66.51 | qfq | 17,817,671 | 1,191,561,198 | 0.01% |
| 2024-12-27 | 68.96 | 69.37 | 67.01 | 67.20 | 66.50 | qfq | 18,996,400 | 1,290,897,490 | -1.90% |
| 2024-12-26 | 66.28 | 69.40 | 66.03 | 68.50 | 67.79 | qfq | 26,363,058 | 1,803,279,640 | 3.52% |
| 2024-12-25 | 68.89 | 69.88 | 65.88 | 66.17 | 65.48 | qfq | 26,639,632 | 1,783,209,260 | -4.74% |
| 2024-12-24 | 69.75 | 71.23 | 66.80 | 69.46 | 68.74 | qfq | 33,165,804 | 2,282,126,618 | 1.11% |
| 2024-12-23 | 71.59 | 71.59 | 68.18 | 68.70 | 67.98 | qfq | 29,435,577 | 2,050,201,737 | -4.72% |
| 2024-12-20 | 67.51 | 74.31 | 67.51 | 72.10 | 71.35 | qfq | 48,652,517 | 3,477,466,535 | 4.98% |
| 2024-12-19 | 68.50 | 71.08 | 68.50 | 68.68 | 67.96 | qfq | 41,117,469 | 2,862,540,651 | 0.28% |
| 2024-12-18 | 71.00 | 71.50 | 67.50 | 68.49 | 67.78 | qfq | 31,725,609 | 2,185,469,560 | -2.14% |
| 2024-12-17 | 73.30 | 73.80 | 68.85 | 69.99 | 69.26 | qfq | 37,798,379 | 2,675,553,438 | -5.03% |
| 2024-12-16 | 76.00 | 78.00 | 73.03 | 73.70 | 72.93 | qfq | 43,341,337 | 3,251,262,936 | -4.90% |
| 2024-12-13 | 81.00 | 84.00 | 76.95 | 77.50 | 76.69 | qfq | 57,471,477 | 4,554,856,052 | -6.46% |
| 2024-12-12 | 82.50 | 88.66 | 82.00 | 82.85 | 81.99 | qfq | 59,900,225 | 5,062,687,968 | -2.17% |
| 2024-12-11 | 83.00 | 88.00 | 76.02 | 84.69 | 83.81 | qfq | 65,654,839 | 5,455,878,900 | 5.73% |
| 2024-12-10 | 75.18 | 80.10 | 73.85 | 80.10 | 79.26 | qfq | 24,553,144 | 1,910,471,873 | 10.00% |
| 2024-12-09 | 65.15 | 72.82 | 64.50 | 72.82 | 72.06 | qfq | 47,870,414 | 3,429,699,683 | 10.00% |
| 2024-12-06 | 63.00 | 68.51 | 59.00 | 66.20 | 65.51 | qfq | 55,806,466 | 3,519,533,528 | 6.29% |
| 2024-12-05 | 56.90 | 62.28 | 56.89 | 62.28 | 61.63 | qfq | 42,985,594 | 2,595,908,905 | 10.00% |
| 2024-12-04 | 51.68 | 58.27 | 51.68 | 56.62 | 56.03 | qfq | 46,674,766 | 2,623,137,139 | 6.89% |
| 2024-12-03 | 53.50 | 56.78 | 52.97 | 52.97 | 52.42 | qfq | 40,047,822 | 2,188,182,932 | -1.18% |
| 2024-12-02 | 52.00 | 56.14 | 51.08 | 53.60 | 53.04 | qfq | 46,901,145 | 2,542,835,688 | 5.02% |
| 2024-11-29 | 46.61 | 51.04 | 46.50 | 51.04 | 50.51 | qfq | 33,543,140 | 1,653,996,173 | 10.00% |
| 2024-11-28 | 46.00 | 49.39 | 45.50 | 46.40 | 45.92 | qfq | 24,949,187 | 1,177,358,070 | -0.94% |
| 2024-11-27 | 44.53 | 47.27 | 44.27 | 46.84 | 46.35 | qfq | 23,880,291 | 1,099,473,771 | 1.63% |
| 2024-11-26 | 48.70 | 49.71 | 46.09 | 46.09 | 45.61 | qfq | 30,182,818 | 1,432,306,031 | -10.00% |
| 2024-11-25 | 46.26 | 51.21 | 43.85 | 51.21 | 50.68 | qfq | 37,597,679 | 1,761,066,693 | 10.01% |
| 2024-11-22 | 45.00 | 49.45 | 44.08 | 46.55 | 46.06 | qfq | 41,529,610 | 1,963,251,098 | 1.64% |
| 2024-11-21 | 46.60 | 48.88 | 45.14 | 45.80 | 45.32 | qfq | 42,814,722 | 1,996,468,191 | -1.23% |
| 2024-11-20 | 44.52 | 46.37 | 44.09 | 46.37 | 45.89 | qfq | 19,410,951 | 886,134,005 | 10.01% |
| 2024-11-19 | 38.32 | 42.15 | 38.32 | 42.15 | 41.71 | qfq | 28,501,465 | 1,155,645,023 | 9.99% |
| 2024-11-18 | 39.00 | 40.35 | 37.76 | 38.32 | 37.92 | qfq | 17,012,692 | 665,639,154 | -1.34% |
| 2024-11-15 | 41.39 | 42.58 | 38.69 | 38.84 | 38.43 | qfq | 22,668,868 | 918,501,240 | -7.81% |
| 2024-11-14 | 42.10 | 44.69 | 42.00 | 42.13 | 41.69 | qfq | 26,355,295 | 1,130,493,801 | 1.27% |
| 2024-11-13 | 40.10 | 41.60 | 39.03 | 41.60 | 41.17 | qfq | 17,323,092 | 700,236,464 | 3.10% |
| 2024-11-12 | 42.50 | 42.85 | 39.99 | 40.35 | 39.93 | qfq | 20,754,633 | 854,970,117 | -5.39% |
| 2024-11-11 | 40.51 | 43.80 | 40.50 | 42.65 | 42.21 | qfq | 27,991,336 | 1,188,077,032 | 1.69% |
| 2024-11-08 | 39.83 | 43.70 | 39.83 | 41.94 | 41.50 | qfq | 30,463,179 | 1,291,723,498 | 5.56% |
| 2024-11-07 | 40.62 | 41.29 | 38.66 | 39.73 | 39.32 | qfq | 28,707,439 | 1,138,636,763 | -2.19% |
| 2024-11-06 | 40.72 | 44.00 | 40.00 | 40.62 | 40.20 | qfq | 43,611,989 | 1,812,217,271 | 0.87% |
| 2024-11-05 | 37.99 | 40.27 | 37.40 | 40.27 | 39.85 | qfq | 40,378,372 | 1,574,352,710 | 10.00% |
| 2024-11-04 | 35.00 | 36.61 | 35.00 | 36.61 | 36.23 | qfq | 9,148,399 | 331,085,924 | 10.01% |
| 2024-11-01 | 33.33 | 34.50 | 33.10 | 33.28 | 32.93 | qfq | 17,859,225 | 601,824,995 | -0.69% |
| 2024-10-31 | 32.05 | 34.29 | 31.16 | 33.51 | 33.16 | qfq | 20,960,932 | 689,143,326 | 4.49% |
| 2024-10-30 | 32.48 | 32.84 | 31.50 | 32.07 | 31.74 | qfq | 15,485,278 | 495,537,106 | -2.79% |
| 2024-10-29 | 33.78 | 34.15 | 32.90 | 32.99 | 32.65 | qfq | 11,038,665 | 368,633,179 | -2.48% |
| 2024-10-28 | 32.87 | 34.02 | 32.78 | 33.83 | 33.48 | qfq | 10,354,810 | 344,900,390 | 1.56% |
| 2024-10-25 | 33.46 | 33.77 | 32.78 | 33.31 | 32.96 | qfq | 10,900,553 | 362,461,035 | 0.70% |
| 2024-10-24 | 33.67 | 34.18 | 32.90 | 33.08 | 32.73 | qfq | 12,973,908 | 433,419,905 | -3.33% |
| 2024-10-23 | 34.68 | 35.20 | 33.93 | 34.22 | 33.86 | qfq | 18,225,798 | 630,018,094 | -2.92% |
| 2024-10-22 | 33.45 | 36.00 | 33.00 | 35.25 | 34.88 | qfq | 23,066,789 | 802,416,577 | 5.07% |
| 2024-10-21 | 33.60 | 34.51 | 33.27 | 33.55 | 33.20 | qfq | 18,218,304 | 616,697,447 | -0.24% |
| 2024-10-18 | 31.93 | 34.33 | 31.93 | 33.63 | 33.28 | qfq | 19,551,498 | 653,050,426 | 4.18% |
| 2024-10-17 | 31.90 | 32.88 | 31.85 | 32.28 | 31.94 | qfq | 13,517,380 | 437,807,582 | 1.99% |
| 2024-10-16 | 30.90 | 32.60 | 30.76 | 31.65 | 31.32 | qfq | 10,680,005 | 338,700,697 | 0.16% |
| 2024-10-15 | 32.22 | 33.30 | 31.60 | 31.60 | 31.27 | qfq | 13,709,016 | 444,618,300 | -3.66% |
| 2024-10-14 | 31.79 | 32.97 | 30.95 | 32.80 | 32.46 | qfq | 16,234,623 | 520,037,338 | 2.82% |
| 2024-10-11 | 32.85 | 33.71 | 31.27 | 31.90 | 31.57 | qfq | 19,247,504 | 620,159,666 | -5.68% |
| 2024-10-10 | 35.75 | 37.59 | 33.80 | 33.82 | 33.47 | qfq | 28,745,265 | 1,032,607,484 | -5.45% |
| 2024-10-09 | 33.20 | 37.80 | 32.55 | 35.77 | 35.40 | qfq | 32,822,142 | 1,151,890,682 | 2.70% |
| 2024-10-08 | 35.00 | 35.02 | 31.40 | 34.83 | 34.47 | qfq | 37,531,394 | 1,258,002,708 | 9.39% |
| 2024-09-30 | 30.80 | 32.07 | 29.55 | 31.84 | 31.51 | qfq | 31,249,828 | 966,537,791 | 8.04% |
| 2024-09-27 | 29.00 | 29.70 | 28.00 | 29.47 | 29.16 | qfq | 18,908,223 | 544,773,510 | 3.91% |
| 2024-09-26 | 26.29 | 28.99 | 26.29 | 28.36 | 28.06 | qfq | 25,258,415 | 699,224,399 | 7.06% |
| 2024-09-25 | 27.87 | 27.87 | 26.46 | 26.49 | 26.21 | qfq | 25,222,116 | 682,311,626 | -3.22% |
| 2024-09-24 | 25.80 | 27.48 | 25.53 | 27.37 | 27.08 | qfq | 24,374,759 | 647,833,652 | 6.62% |
| 2024-09-23 | 25.55 | 26.15 | 25.32 | 25.67 | 25.40 | qfq | 11,865,944 | 303,929,095 | 0.20% |
| 2024-09-20 | 25.88 | 26.15 | 25.23 | 25.62 | 25.35 | qfq | 15,003,800 | 385,649,256 | -0.89% |
| 2024-09-19 | 24.56 | 26.54 | 24.03 | 25.85 | 25.58 | qfq | 23,844,575 | 611,832,356 | 6.86% |
| 2024-09-18 | 23.68 | 24.35 | 23.41 | 24.19 | 23.94 | qfq | 8,674,200 | 207,270,208 | 2.02% |
| 2024-09-13 | 24.43 | 24.61 | 23.71 | 23.71 | 23.46 | qfq | 9,686,659 | 232,778,033 | -2.47% |
| 2024-09-12 | 25.18 | 25.24 | 24.21 | 24.31 | 24.06 | qfq | 11,338,199 | 278,658,179 | -2.45% |
| 2024-09-11 | 24.75 | 25.25 | 24.63 | 24.92 | 24.66 | qfq | 8,244,800 | 205,278,435 | -0.20% |
| 2024-09-10 | 25.00 | 25.16 | 24.27 | 24.97 | 24.71 | qfq | 12,880,540 | 319,225,367 | -0.91% |
| 2024-09-09 | 24.21 | 25.48 | 24.19 | 25.20 | 24.94 | qfq | 15,395,020 | 383,528,828 | 2.73% |
| 2024-09-06 | 24.45 | 25.07 | 24.17 | 24.53 | 24.27 | qfq | 12,304,999 | 302,766,378 | -0.16% |
| 2024-09-05 | 24.50 | 25.20 | 24.35 | 24.57 | 24.31 | qfq | 13,334,503 | 329,629,114 | 0.33% |
| 2024-09-04 | 24.38 | 24.99 | 24.18 | 24.49 | 24.23 | qfq | 17,798,667 | 436,538,621 | -1.13% |
| 2024-09-03 | 22.87 | 25.16 | 22.79 | 24.77 | 24.51 | qfq | 28,552,594 | 704,714,458 | 8.31% |
| 2024-09-02 | 24.03 | 24.03 | 22.83 | 22.87 | 22.63 | qfq | 10,327,340 | 241,548,686 | -5.06% |
| 2024-08-30 | 23.10 | 24.45 | 23.02 | 24.09 | 23.84 | qfq | 14,648,120 | 350,007,735 | 3.75% |
| 2024-08-29 | 21.95 | 23.79 | 21.70 | 23.22 | 22.98 | qfq | 15,176,103 | 346,194,532 | 4.45% |
| 2024-08-28 | 21.47 | 22.99 | 21.47 | 22.23 | 22.00 | qfq | 14,805,681 | 330,162,184 | 2.73% |
| 2024-08-27 | 21.58 | 22.68 | 21.17 | 21.64 | 21.41 | qfq | 9,532,340 | 208,435,975 | -1.37% |
| 2024-08-26 | 22.60 | 22.84 | 21.75 | 21.94 | 21.71 | qfq | 9,253,999 | 204,855,889 | -1.97% |
| 2024-08-23 | 22.48 | 22.85 | 22.23 | 22.38 | 22.15 | qfq | 10,305,194 | 231,111,478 | -1.93% |
| 2024-08-22 | 24.48 | 24.50 | 22.74 | 22.82 | 22.58 | qfq | 16,009,249 | 373,985,462 | -5.78% |
| 2024-08-21 | 24.80 | 25.48 | 23.86 | 24.22 | 23.97 | qfq | 17,642,246 | 430,555,144 | -3.08% |
| 2024-08-20 | 24.70 | 25.02 | 24.37 | 24.99 | 24.73 | qfq | 14,821,900 | 366,290,885 | 1.01% |
| 2024-08-19 | 25.38 | 25.80 | 24.60 | 24.74 | 24.48 | qfq | 17,573,143 | 441,874,353 | -3.66% |
| 2024-08-16 | 25.43 | 26.50 | 25.39 | 25.68 | 25.41 | qfq | 22,815,744 | 590,545,662 | -0.19% |
| 2024-08-15 | 24.30 | 25.94 | 24.30 | 25.73 | 25.46 | qfq | 25,410,891 | 641,629,774 | 5.28% |
| 2024-08-14 | 24.31 | 24.63 | 23.98 | 24.44 | 24.19 | qfq | 19,623,700 | 477,613,746 | 1.37% |
| 2024-08-13 | 22.52 | 24.77 | 22.48 | 24.11 | 23.86 | qfq | 24,933,380 | 598,265,195 | 7.06% |
| 2024-08-12 | 22.80 | 23.11 | 22.27 | 22.52 | 22.29 | qfq | 8,872,900 | 200,675,889 | -1.66% |
| 2024-08-09 | 23.35 | 23.63 | 22.89 | 22.90 | 22.66 | qfq | 9,564,500 | 222,294,804 | -1.76% |
| 2024-08-08 | 24.00 | 24.08 | 22.88 | 23.31 | 23.07 | qfq | 20,192,886 | 471,902,076 | -4.93% |
| 2024-08-07 | 24.90 | 25.45 | 24.40 | 24.52 | 24.26 | qfq | 23,233,424 | 580,605,864 | 0.53% |
| 2024-08-06 | 24.28 | 24.69 | 23.78 | 24.39 | 24.14 | qfq | 17,511,577 | 424,360,261 | 1.96% |
| 2024-08-05 | 23.50 | 25.05 | 23.42 | 23.92 | 23.67 | qfq | 21,899,200 | 531,424,664 | 1.10% |
| 2024-08-02 | 24.00 | 24.44 | 23.49 | 23.66 | 23.41 | qfq | 18,003,734 | 428,632,077 | -2.03% |
| 2024-08-01 | 23.80 | 24.56 | 23.47 | 24.15 | 23.90 | qfq | 31,121,854 | 746,721,010 | 5.92% |
| 2024-07-31 | 20.84 | 22.80 | 20.76 | 22.80 | 22.56 | qfq | 12,847,604 | 287,592,895 | 9.99% |
| 2024-07-30 | 20.36 | 21.46 | 19.99 | 20.73 | 20.51 | qfq | 8,067,710 | 167,982,806 | 1.92% |
| 2024-07-29 | 20.59 | 20.68 | 20.21 | 20.34 | 20.13 | qfq | 2,767,020 | 56,439,763 | -1.31% |
| 2024-07-26 | 20.21 | 20.80 | 20.21 | 20.61 | 20.40 | qfq | 4,591,300 | 94,163,125 | 1.98% |
| 2024-07-25 | 20.00 | 20.53 | 19.82 | 20.21 | 20.00 | qfq | 4,360,100 | 87,984,178 | 0.65% |
| 2024-07-24 | 20.51 | 20.88 | 19.98 | 20.08 | 19.87 | qfq | 5,621,300 | 114,494,491 | -2.62% |
| 2024-07-23 | 21.55 | 21.75 | 20.61 | 20.62 | 20.40 | qfq | 4,032,214 | 85,021,296 | -3.46% |
| 2024-07-22 | 21.23 | 21.55 | 21.16 | 21.36 | 21.14 | qfq | 2,981,200 | 63,605,713 | 0.23% |
| 2024-07-19 | 20.89 | 21.60 | 20.81 | 21.31 | 21.09 | qfq | 4,258,574 | 90,848,775 | 1.28% |
| 2024-07-18 | 21.35 | 21.35 | 20.45 | 21.04 | 20.82 | qfq | 5,931,354 | 123,587,252 | -1.50% |
| 2024-07-17 | 21.93 | 21.97 | 21.34 | 21.36 | 21.14 | qfq | 3,163,050 | 68,107,028 | -2.24% |
| 2024-07-16 | 21.54 | 21.93 | 21.33 | 21.85 | 21.62 | qfq | 3,632,750 | 78,645,545 | 1.49% |
| 2024-07-15 | 22.48 | 22.51 | 21.50 | 21.53 | 21.31 | qfq | 5,452,318 | 118,904,413 | -4.18% |
| 2024-07-12 | 22.84 | 22.84 | 22.36 | 22.47 | 22.24 | qfq | 3,735,820 | 84,282,688 | -2.26% |
| 2024-07-11 | 22.64 | 23.08 | 22.37 | 22.99 | 22.75 | qfq | 6,002,218 | 136,752,172 | 3.93% |
| 2024-07-10 | 22.12 | 22.60 | 21.98 | 22.12 | 21.89 | qfq | 4,493,471 | 100,184,250 | -1.91% |
| 2024-07-09 | 21.64 | 22.59 | 21.40 | 22.55 | 21.99 | qfq | 6,096,683 | 134,211,929 | 4.06% |
| 2024-07-08 | 22.36 | 22.38 | 21.58 | 21.67 | 21.13 | qfq | 5,357,467 | 116,901,214 | -3.39% |
| 2024-07-05 | 22.48 | 22.63 | 21.89 | 22.43 | 21.87 | qfq | 4,572,995 | 101,679,412 | -0.18% |
| 2024-07-04 | 23.05 | 23.53 | 22.36 | 22.47 | 21.91 | qfq | 7,103,068 | 163,522,583 | -1.14% |
| 2024-07-03 | 23.09 | 23.29 | 22.71 | 22.73 | 22.16 | qfq | 3,187,800 | 73,061,362 | -1.56% |
| 2024-07-02 | 23.48 | 23.63 | 22.99 | 23.09 | 22.51 | qfq | 3,134,900 | 72,814,343 | -1.54% |
| 2024-07-01 | 23.26 | 23.48 | 22.72 | 23.45 | 22.86 | qfq | 3,609,100 | 83,248,679 | 0.47% |
| 2024-06-28 | 23.01 | 23.73 | 23.01 | 23.34 | 22.76 | qfq | 3,873,487 | 91,070,653 | 0.69% |
| 2024-06-27 | 23.60 | 23.95 | 23.15 | 23.18 | 22.60 | qfq | 4,118,000 | 96,713,364 | -2.15% |
| 2024-06-26 | 23.00 | 23.79 | 22.72 | 23.69 | 23.10 | qfq | 4,483,287 | 104,525,906 | 2.91% |
| 2024-06-25 | 23.21 | 23.61 | 22.80 | 23.02 | 22.44 | qfq | 3,898,614 | 90,396,888 | -0.35% |
| 2024-06-24 | 23.77 | 24.20 | 23.01 | 23.10 | 22.52 | qfq | 4,786,840 | 112,742,554 | -3.87% |
| 2024-06-21 | 24.22 | 24.38 | 23.83 | 24.03 | 23.43 | qfq | 5,224,280 | 125,506,838 | -1.80% |
| 2024-06-20 | 25.48 | 25.48 | 24.45 | 24.47 | 23.86 | qfq | 4,423,582 | 109,862,758 | -3.66% |
| 2024-06-19 | 26.10 | 26.18 | 25.40 | 25.40 | 24.77 | qfq | 4,515,802 | 115,768,489 | -2.98% |
| 2024-06-18 | 25.49 | 26.49 | 25.40 | 26.18 | 25.53 | qfq | 5,989,200 | 155,664,855 | 2.71% |
| 2024-06-17 | 25.49 | 25.72 | 25.31 | 25.49 | 24.85 | qfq | 3,606,042 | 91,997,254 | -0.70% |
| 2024-06-14 | 26.30 | 26.40 | 25.46 | 25.67 | 25.03 | qfq | 5,762,551 | 147,922,211 | -3.17% |
| 2024-06-13 | 26.48 | 26.95 | 26.14 | 26.51 | 25.85 | qfq | 6,012,900 | 159,832,371 | 0.68% |
| 2024-06-12 | 25.58 | 26.68 | 25.51 | 26.33 | 25.67 | qfq | 4,940,720 | 129,954,438 | 2.21% |
| 2024-06-11 | 25.41 | 25.80 | 24.67 | 25.76 | 25.12 | qfq | 4,057,800 | 102,672,006 | 1.38% |
| 2024-06-07 | 25.88 | 25.97 | 25.19 | 25.41 | 24.77 | qfq | 4,026,380 | 102,884,047 | 0.04% |
| 2024-06-06 | 26.39 | 26.44 | 25.30 | 25.40 | 24.77 | qfq | 7,103,100 | 182,484,160 | -3.68% |
| 2024-06-05 | 26.56 | 27.16 | 26.30 | 26.37 | 25.71 | qfq | 5,494,670 | 146,751,620 | -0.72% |
| 2024-06-04 | 26.99 | 27.05 | 26.11 | 26.56 | 25.90 | qfq | 5,180,634 | 137,026,964 | -1.41% |
| 2024-06-03 | 27.15 | 27.75 | 26.62 | 26.94 | 26.27 | qfq | 7,095,500 | 192,743,169 | -0.52% |
| 2024-05-31 | 26.51 | 27.57 | 26.51 | 27.08 | 26.40 | qfq | 9,685,840 | 263,674,995 | 1.88% |
| 2024-05-30 | 26.22 | 26.95 | 25.75 | 26.58 | 25.92 | qfq | 5,764,300 | 152,853,427 | 1.64% |
| 2024-05-29 | 26.03 | 26.35 | 25.92 | 26.15 | 25.50 | qfq | 2,573,600 | 67,226,334 | 0.23% |
| 2024-05-28 | 26.31 | 26.79 | 25.91 | 26.09 | 25.44 | qfq | 4,276,500 | 112,375,267 | -1.14% |
| 2024-05-27 | 25.90 | 26.41 | 25.28 | 26.39 | 25.73 | qfq | 5,463,072 | 141,076,041 | 1.93% |
| 2024-05-24 | 26.74 | 26.82 | 25.80 | 25.89 | 25.24 | qfq | 6,378,247 | 167,327,180 | -3.47% |
| 2024-05-23 | 27.56 | 27.60 | 26.74 | 26.82 | 26.15 | qfq | 4,953,750 | 133,933,787 | -2.65% |
| 2024-05-22 | 26.96 | 27.88 | 26.89 | 27.55 | 26.86 | qfq | 6,705,680 | 184,487,947 | 2.04% |
| 2024-05-21 | 27.59 | 27.59 | 26.97 | 27.00 | 26.33 | qfq | 6,507,968 | 176,576,861 | -2.88% |
| 2024-05-20 | 27.82 | 28.20 | 27.51 | 27.80 | 27.11 | qfq | 5,991,960 | 166,890,385 | -0.04% |
| 2024-05-17 | 27.49 | 27.82 | 27.03 | 27.81 | 27.11 | qfq | 6,314,845 | 173,509,284 | 0.83% |
| 2024-05-16 | 27.45 | 28.00 | 27.19 | 27.58 | 26.89 | qfq | 6,689,667 | 184,400,224 | -0.07% |
| 2024-05-15 | 27.60 | 28.18 | 27.28 | 27.60 | 26.91 | qfq | 6,108,042 | 169,093,155 | -0.79% |
| 2024-05-14 | 27.98 | 28.84 | 27.69 | 27.82 | 27.12 | qfq | 7,510,702 | 211,570,455 | 1.02% |
| 2024-05-13 | 27.81 | 28.04 | 27.40 | 27.54 | 26.85 | qfq | 4,497,560 | 124,306,391 | -2.27% |
| 2024-05-10 | 28.70 | 28.78 | 28.01 | 28.18 | 27.48 | qfq | 4,845,280 | 136,993,136 | -1.88% |
| 2024-05-09 | 28.95 | 29.08 | 28.40 | 28.72 | 28.00 | qfq | 7,557,256 | 217,071,152 | -0.69% |
| 2024-05-08 | 30.00 | 30.00 | 28.80 | 28.92 | 28.20 | qfq | 7,505,075 | 219,108,065 | -4.49% |
| 2024-05-07 | 29.88 | 30.65 | 29.51 | 30.28 | 29.52 | qfq | 8,133,262 | 245,062,846 | 1.61% |
| 2024-05-06 | 30.50 | 30.97 | 29.47 | 29.80 | 29.06 | qfq | 9,732,287 | 293,734,023 | -0.50% |
| 2024-04-30 | 30.49 | 31.82 | 29.86 | 29.95 | 29.20 | qfq | 8,744,273 | 267,944,570 | -1.48% |
| 2024-04-29 | 31.10 | 31.45 | 30.28 | 30.40 | 29.64 | qfq | 9,642,750 | 297,117,081 | 1.54% |
| 2024-04-26 | 29.27 | 30.10 | 29.20 | 29.94 | 29.19 | qfq | 6,517,016 | 194,383,867 | 1.73% |
| 2024-04-25 | 29.88 | 30.18 | 29.33 | 29.43 | 28.69 | qfq | 5,780,800 | 171,750,548 | -1.80% |
| 2024-04-24 | 29.10 | 30.37 | 28.70 | 29.97 | 29.22 | qfq | 10,036,428 | 297,917,555 | 2.78% |
| 2024-04-23 | 28.35 | 29.79 | 27.59 | 29.16 | 28.43 | qfq | 9,661,989 | 277,896,600 | 4.11% |
| 2024-04-22 | 28.15 | 28.56 | 27.34 | 28.01 | 27.31 | qfq | 4,030,900 | 112,825,893 | -1.58% |
| 2024-04-19 | 28.71 | 29.10 | 28.33 | 28.46 | 27.75 | qfq | 6,074,700 | 174,180,266 | -2.17% |
| 2024-04-18 | 27.60 | 29.82 | 27.26 | 29.09 | 28.36 | qfq | 12,312,724 | 355,794,255 | 4.19% |
| 2024-04-17 | 26.70 | 27.96 | 26.70 | 27.92 | 27.22 | qfq | 7,413,100 | 203,041,770 | 6.77% |
| 2024-04-16 | 27.30 | 27.30 | 26.08 | 26.15 | 25.50 | qfq | 6,559,070 | 174,663,726 | -4.35% |
| 2024-04-15 | 27.38 | 27.95 | 26.59 | 27.34 | 26.66 | qfq | 6,821,237 | 185,775,884 | -1.30% |
| 2024-04-12 | 28.08 | 28.58 | 27.63 | 27.70 | 27.01 | qfq | 6,421,200 | 180,056,657 | -2.29% |
| 2024-04-11 | 29.00 | 29.64 | 28.27 | 28.35 | 27.64 | qfq | 9,587,619 | 278,329,236 | 1.47% |
| 2024-04-10 | 28.70 | 29.02 | 27.57 | 27.94 | 27.24 | qfq | 5,656,980 | 158,777,610 | -2.92% |
| 2024-04-09 | 28.26 | 29.25 | 27.99 | 28.78 | 28.06 | qfq | 6,786,910 | 194,954,823 | 2.09% |
| 2024-04-08 | 28.75 | 29.06 | 28.19 | 28.19 | 27.49 | qfq | 5,696,553 | 162,429,240 | -2.66% |
| 2024-04-03 | 30.10 | 30.18 | 28.49 | 28.96 | 28.24 | qfq | 10,200,699 | 297,425,300 | -4.39% |
| 2024-04-02 | 31.55 | 31.59 | 30.21 | 30.29 | 29.53 | qfq | 8,246,029 | 252,208,270 | -3.84% |
| 2024-04-01 | 31.18 | 31.55 | 30.91 | 31.50 | 30.71 | qfq | 6,637,159 | 207,752,435 | 1.88% |
| 2024-03-29 | 31.15 | 31.43 | 30.30 | 30.92 | 30.15 | qfq | 7,571,345 | 232,924,196 | -1.31% |
| 2024-03-28 | 30.00 | 31.88 | 29.98 | 31.33 | 30.55 | qfq | 10,453,511 | 327,123,225 | 3.88% |
| 2024-03-27 | 30.95 | 31.08 | 29.85 | 30.16 | 29.41 | qfq | 8,381,552 | 254,330,152 | -3.21% |
| 2024-03-26 | 31.30 | 31.63 | 30.30 | 31.16 | 30.38 | qfq | 9,673,536 | 299,717,903 | -0.32% |
| 2024-03-25 | 31.96 | 33.30 | 31.19 | 31.26 | 30.48 | qfq | 13,198,270 | 429,355,320 | -2.89% |
| 2024-03-22 | 32.80 | 33.00 | 31.73 | 32.19 | 31.39 | qfq | 10,774,619 | 347,643,595 | -2.90% |
| 2024-03-21 | 33.01 | 33.58 | 32.67 | 33.15 | 32.32 | qfq | 8,156,611 | 269,996,175 | 0.21% |
| 2024-03-20 | 33.39 | 33.82 | 32.62 | 33.08 | 32.25 | qfq | 10,267,953 | 340,063,381 | -1.64% |
| 2024-03-19 | 33.95 | 34.45 | 33.35 | 33.63 | 32.79 | qfq | 13,021,260 | 440,081,926 | -3.36% |
| 2024-03-18 | 34.20 | 35.08 | 33.10 | 34.80 | 33.93 | qfq | 19,812,626 | 678,682,164 | 2.90% |
| 2024-03-15 | 31.93 | 34.18 | 31.60 | 33.82 | 32.97 | qfq | 22,172,913 | 733,318,213 | 6.25% |
| 2024-03-14 | 32.33 | 33.51 | 31.00 | 31.83 | 31.03 | qfq | 13,054,115 | 418,841,257 | -1.55% |
| 2024-03-13 | 31.71 | 32.88 | 31.71 | 32.33 | 31.52 | qfq | 13,186,656 | 427,577,288 | 0.97% |
| 2024-03-12 | 31.55 | 32.84 | 31.46 | 32.02 | 31.22 | qfq | 15,848,181 | 509,809,705 | 1.55% |
| 2024-03-11 | 30.94 | 31.63 | 30.33 | 31.53 | 30.74 | qfq | 9,255,360 | 287,223,166 | 0.29% |
| 2024-03-08 | 30.63 | 31.52 | 29.88 | 31.44 | 30.65 | qfq | 11,561,649 | 357,001,084 | 3.05% |
| 2024-03-07 | 32.51 | 32.84 | 30.00 | 30.51 | 29.75 | qfq | 15,917,758 | 500,077,780 | -4.30% |
| 2024-03-06 | 30.45 | 32.76 | 30.36 | 31.88 | 31.08 | qfq | 15,945,933 | 505,133,826 | 2.51% |
| 2024-03-05 | 31.60 | 31.87 | 30.61 | 31.10 | 30.32 | qfq | 16,596,692 | 520,212,420 | -4.81% |
| 2024-03-04 | 30.42 | 32.88 | 29.60 | 32.67 | 31.85 | qfq | 22,253,063 | 698,873,370 | 7.43% |
| 2024-03-01 | 30.10 | 30.75 | 29.80 | 30.41 | 29.65 | qfq | 12,265,378 | 371,966,897 | 0.83% |
| 2024-02-29 | 28.20 | 30.25 | 28.20 | 30.16 | 29.41 | qfq | 15,850,457 | 470,050,630 | 5.31% |
| 2024-02-28 | 31.00 | 31.58 | 28.64 | 28.64 | 27.92 | qfq | 21,897,029 | 663,005,562 | -9.99% |
| 2024-02-27 | 30.66 | 31.88 | 29.59 | 31.82 | 31.02 | qfq | 19,855,199 | 607,121,952 | 4.46% |
| 2024-02-26 | 31.08 | 32.80 | 30.15 | 30.46 | 29.70 | qfq | 23,886,783 | 742,286,266 | 1.94% |
| 2024-02-23 | 28.06 | 30.89 | 27.87 | 29.88 | 29.13 | qfq | 19,530,653 | 572,731,130 | 6.30% |
| 2024-02-22 | 27.18 | 28.42 | 27.09 | 28.11 | 27.41 | qfq | 15,100,666 | 419,729,897 | 4.00% |
| 2024-02-21 | 27.04 | 28.60 | 26.71 | 27.03 | 26.35 | qfq | 20,677,473 | 572,969,616 | -2.31% |
| 2024-02-20 | 24.60 | 27.67 | 24.16 | 27.67 | 26.98 | qfq | 18,513,495 | 479,538,279 | 10.02% |
| 2024-02-19 | 24.12 | 25.29 | 24.01 | 25.15 | 24.52 | qfq | 17,300,155 | 427,043,284 | 5.45% |
| 2024-02-08 | 22.06 | 23.85 | 21.20 | 23.85 | 23.25 | qfq | 16,520,737 | 376,370,272 | 10.01% |
| 2024-02-07 | 21.72 | 23.69 | 21.08 | 21.68 | 21.14 | qfq | 15,775,042 | 354,698,415 | -1.36% |
| 2024-02-06 | 20.00 | 22.33 | 19.38 | 21.98 | 21.43 | qfq | 11,491,612 | 240,934,148 | 8.28% |
| 2024-02-05 | 22.17 | 22.26 | 20.27 | 20.30 | 19.79 | qfq | 9,206,070 | 192,218,101 | -9.86% |
| 2024-02-02 | 23.79 | 24.23 | 21.75 | 22.52 | 21.96 | qfq | 6,845,254 | 157,100,740 | -5.26% |
| 2024-02-01 | 24.00 | 24.39 | 23.12 | 23.77 | 23.18 | qfq | 6,697,100 | 159,509,334 | 0.51% |
| 2024-01-31 | 24.95 | 25.27 | 23.60 | 23.65 | 23.06 | qfq | 6,932,441 | 168,410,151 | -4.87% |
| 2024-01-30 | 25.05 | 26.37 | 24.80 | 24.86 | 24.24 | qfq | 7,841,340 | 200,304,997 | -1.89% |
| 2024-01-29 | 26.66 | 26.67 | 25.25 | 25.34 | 24.71 | qfq | 7,266,820 | 186,197,270 | -3.72% |
| 2024-01-26 | 27.29 | 27.47 | 26.16 | 26.32 | 25.66 | qfq | 10,684,153 | 285,639,308 | -5.26% |
| 2024-01-25 | 27.17 | 27.98 | 26.15 | 27.78 | 27.09 | qfq | 11,276,080 | 306,829,991 | 2.21% |
| 2024-01-24 | 27.78 | 27.78 | 26.00 | 27.18 | 26.50 | qfq | 8,760,170 | 234,315,510 | -1.31% |
| 2024-01-23 | 27.01 | 27.76 | 26.86 | 27.54 | 26.85 | qfq | 8,247,280 | 225,761,082 | 2.08% |
| 2024-01-22 | 28.50 | 28.91 | 26.77 | 26.98 | 26.31 | qfq | 9,935,400 | 275,913,666 | -5.20% |
| 2024-01-19 | 28.74 | 29.14 | 28.40 | 28.46 | 27.75 | qfq | 6,963,075 | 199,870,902 | -1.52% |
| 2024-01-18 | 27.60 | 29.08 | 27.45 | 28.90 | 28.18 | qfq | 9,250,197 | 261,069,155 | 3.21% |
| 2024-01-17 | 28.85 | 29.04 | 28.00 | 28.00 | 27.30 | qfq | 6,175,040 | 175,611,127 | -3.45% |
| 2024-01-16 | 29.05 | 29.57 | 28.43 | 29.00 | 28.28 | qfq | 9,285,400 | 269,008,536 | 1.05% |
| 2024-01-15 | 28.58 | 29.07 | 28.29 | 28.70 | 27.98 | qfq | 6,662,809 | 191,458,001 | -0.97% |
| 2024-01-12 | 30.39 | 30.54 | 28.74 | 28.98 | 28.26 | qfq | 13,193,041 | 386,643,847 | -5.36% |
| 2024-01-11 | 29.90 | 30.76 | 29.74 | 30.62 | 29.85 | qfq | 7,576,673 | 230,118,272 | 1.96% |
| 2024-01-10 | 32.20 | 32.31 | 29.98 | 30.03 | 29.28 | qfq | 12,344,545 | 379,750,946 | -7.03% |
| 2024-01-09 | 31.60 | 33.55 | 31.60 | 32.30 | 31.49 | qfq | 8,974,696 | 292,772,919 | 2.02% |
| 2024-01-08 | 32.20 | 32.48 | 31.31 | 31.66 | 30.87 | qfq | 5,193,082 | 164,711,648 | -1.95% |
| 2024-01-05 | 33.20 | 33.62 | 32.01 | 32.29 | 31.48 | qfq | 7,884,079 | 257,383,218 | -1.85% |
| 2024-01-04 | 33.41 | 33.49 | 32.57 | 32.90 | 32.08 | qfq | 6,101,732 | 201,162,786 | -2.32% |
| 2024-01-03 | 34.10 | 34.15 | 32.68 | 33.68 | 32.84 | qfq | 8,175,381 | 273,177,902 | -1.23% |
| 2024-01-02 | 35.95 | 35.95 | 34.07 | 34.10 | 33.25 | qfq | 9,328,300 | 324,357,407 | -5.25% |
| 2023-12-29 | 35.16 | 36.36 | 34.82 | 35.99 | 35.09 | qfq | 8,232,360 | 295,622,224 | 2.62% |
| 2023-12-28 | 35.81 | 35.93 | 34.31 | 35.07 | 34.19 | qfq | 8,858,845 | 310,963,026 | -2.04% |
| 2023-12-27 | 35.46 | 36.08 | 35.07 | 35.80 | 34.91 | qfq | 6,900,910 | 246,105,282 | 1.47% |
| 2023-12-26 | 36.55 | 36.55 | 34.79 | 35.28 | 34.40 | qfq | 8,084,950 | 286,791,336 | -3.69% |
| 2023-12-25 | 36.00 | 37.38 | 35.68 | 36.63 | 35.71 | qfq | 10,256,496 | 374,351,004 | -1.27% |
| 2023-12-22 | 37.59 | 39.26 | 36.35 | 37.10 | 36.17 | qfq | 14,734,364 | 558,061,496 | -0.67% |
| 2023-12-21 | 36.33 | 37.99 | 35.85 | 37.35 | 36.42 | qfq | 8,040,646 | 295,985,430 | 0.78% |
| 2023-12-20 | 38.08 | 38.46 | 36.80 | 37.06 | 36.13 | qfq | 9,306,872 | 349,403,207 | -2.68% |
| 2023-12-19 | 36.56 | 38.76 | 36.21 | 38.08 | 37.13 | qfq | 12,902,201 | 484,054,934 | 3.42% |
| 2023-12-18 | 37.17 | 38.31 | 36.65 | 36.82 | 35.90 | qfq | 11,669,883 | 437,502,460 | -1.10% |
| 2023-12-15 | 37.05 | 38.08 | 36.74 | 37.23 | 36.30 | qfq | 15,300,114 | 569,813,547 | -0.96% |
| 2023-12-14 | 35.62 | 39.13 | 35.01 | 37.59 | 36.65 | qfq | 26,714,823 | 995,555,489 | 5.59% |
| 2023-12-13 | 32.90 | 35.96 | 32.44 | 35.60 | 34.71 | qfq | 24,904,514 | 874,560,813 | 8.90% |
| 2023-12-12 | 33.30 | 33.56 | 32.43 | 32.69 | 31.87 | qfq | 5,937,767 | 195,175,006 | -2.71% |
| 2023-12-11 | 32.84 | 34.06 | 32.41 | 33.60 | 32.76 | qfq | 6,063,443 | 202,684,784 | 1.45% |
| 2023-12-08 | 32.89 | 33.74 | 32.76 | 33.12 | 32.29 | qfq | 5,156,829 | 171,283,578 | 0.73% |
| 2023-12-07 | 32.40 | 33.26 | 32.11 | 32.88 | 32.06 | qfq | 5,226,300 | 171,581,312 | 1.01% |
| 2023-12-06 | 32.60 | 33.66 | 32.40 | 32.55 | 31.74 | qfq | 5,118,043 | 168,611,768 | -0.40% |
| 2023-12-05 | 33.35 | 33.59 | 32.57 | 32.68 | 31.86 | qfq | 5,604,556 | 184,579,578 | -2.45% |
| 2023-12-04 | 33.92 | 34.15 | 33.33 | 33.50 | 32.66 | qfq | 5,526,649 | 186,338,263 | -1.62% |
| 2023-12-01 | 33.87 | 34.48 | 33.36 | 34.05 | 33.20 | qfq | 7,548,812 | 254,721,214 | -1.30% |
| 2023-11-30 | 35.97 | 36.78 | 33.71 | 34.50 | 33.64 | qfq | 11,632,930 | 411,490,364 | -1.74% |
| 2023-11-29 | 34.66 | 36.18 | 34.18 | 35.11 | 34.23 | qfq | 10,400,600 | 367,520,995 | 1.01% |
| 2023-11-28 | 33.35 | 35.18 | 33.21 | 34.76 | 33.89 | qfq | 11,424,785 | 392,380,636 | 3.89% |
| 2023-11-27 | 32.68 | 33.64 | 32.67 | 33.46 | 32.62 | qfq | 5,680,540 | 188,735,969 | 1.21% |
| 2023-11-24 | 34.10 | 34.10 | 32.99 | 33.06 | 32.23 | qfq | 6,720,721 | 224,191,159 | -3.16% |
| 2023-11-23 | 33.78 | 34.51 | 33.53 | 34.14 | 33.29 | qfq | 6,855,231 | 233,636,973 | 0.50% |
| 2023-11-22 | 34.63 | 35.61 | 33.77 | 33.97 | 33.12 | qfq | 13,158,112 | 455,321,832 | -2.80% |
| 2023-11-21 | 36.62 | 36.96 | 34.68 | 34.95 | 34.08 | qfq | 17,563,458 | 625,701,566 | -5.49% |
| 2023-11-20 | 34.59 | 38.07 | 34.20 | 36.98 | 36.06 | qfq | 19,499,741 | 711,401,980 | 6.85% |
| 2023-11-17 | 34.75 | 35.48 | 34.26 | 34.61 | 33.74 | qfq | 11,696,501 | 405,861,394 | -0.37% |
| 2023-11-16 | 36.69 | 36.69 | 34.00 | 34.74 | 33.87 | qfq | 15,568,626 | 546,199,636 | -6.56% |
| 2023-11-15 | 33.95 | 37.18 | 33.69 | 37.18 | 36.25 | qfq | 14,765,013 | 525,798,991 | 10.00% |
| 2023-11-14 | 33.41 | 34.30 | 33.13 | 33.80 | 32.96 | qfq | 9,132,665 | 308,048,008 | 0.87% |
| 2023-11-13 | 33.70 | 35.75 | 33.13 | 33.51 | 32.67 | qfq | 13,694,242 | 468,221,586 | -0.68% |
| 2023-11-10 | 32.79 | 34.38 | 32.00 | 33.74 | 32.90 | qfq | 12,556,347 | 419,342,366 | 2.71% |
| 2023-11-09 | 32.64 | 34.09 | 32.28 | 32.85 | 32.03 | qfq | 12,821,683 | 425,341,367 | 0.64% |
| 2023-11-08 | 32.87 | 33.17 | 32.15 | 32.64 | 31.82 | qfq | 11,122,343 | 362,653,301 | -0.76% |
| 2023-11-07 | 32.10 | 33.98 | 31.68 | 32.89 | 32.07 | qfq | 18,021,054 | 593,848,669 | 1.48% |
| 2023-11-06 | 31.00 | 33.06 | 30.85 | 32.41 | 31.60 | qfq | 21,168,521 | 672,488,003 | 7.85% |
| 2023-11-03 | 29.48 | 30.05 | 28.56 | 30.05 | 29.30 | qfq | 11,649,662 | 342,416,731 | 9.99% |
| 2023-11-02 | 28.25 | 28.88 | 27.28 | 27.32 | 26.64 | qfq | 5,848,759 | 163,567,074 | -2.64% |
| 2023-11-01 | 27.98 | 28.25 | 27.71 | 28.06 | 27.36 | qfq | 4,607,208 | 128,953,548 | -0.18% |
| 2023-10-31 | 28.20 | 28.50 | 27.40 | 28.11 | 27.41 | qfq | 6,099,270 | 170,288,394 | -1.85% |
| 2023-10-30 | 26.96 | 28.72 | 26.60 | 28.64 | 27.92 | qfq | 9,858,060 | 274,863,536 | 5.06% |
| 2023-10-27 | 26.50 | 27.58 | 26.30 | 27.26 | 26.58 | qfq | 4,823,900 | 130,003,364 | 1.64% |
| 2023-10-26 | 26.99 | 26.99 | 26.20 | 26.82 | 26.15 | qfq | 6,098,646 | 161,951,217 | -1.11% |
| 2023-10-25 | 27.10 | 28.39 | 27.04 | 27.12 | 26.44 | qfq | 9,434,921 | 260,009,188 | 3.08% |
| 2023-10-24 | 25.92 | 26.83 | 25.69 | 26.31 | 25.65 | qfq | 5,248,827 | 138,232,529 | 1.62% |
| 2023-10-23 | 26.62 | 26.98 | 25.63 | 25.89 | 25.24 | qfq | 5,775,754 | 150,679,354 | -3.75% |
| 2023-10-20 | 27.55 | 28.20 | 26.85 | 26.90 | 26.23 | qfq | 5,032,048 | 137,560,600 | -2.85% |
| 2023-10-19 | 27.91 | 28.30 | 27.59 | 27.69 | 27.00 | qfq | 5,316,700 | 148,772,790 | -1.74% |
| 2023-10-18 | 28.63 | 28.73 | 27.88 | 28.18 | 27.48 | qfq | 4,547,063 | 128,167,700 | -2.02% |
| 2023-10-17 | 29.98 | 29.98 | 28.52 | 28.76 | 28.04 | qfq | 6,905,278 | 199,367,717 | -4.07% |
| 2023-10-16 | 29.81 | 30.77 | 29.50 | 29.98 | 29.23 | qfq | 6,438,320 | 193,505,183 | -0.27% |
| 2023-10-13 | 30.83 | 31.43 | 29.90 | 30.06 | 29.31 | qfq | 6,974,275 | 213,341,796 | -2.97% |
| 2023-10-12 | 31.43 | 31.78 | 30.52 | 30.98 | 30.21 | qfq | 6,248,299 | 193,523,137 | -1.59% |
| 2023-10-11 | 30.80 | 32.45 | 29.88 | 31.48 | 30.69 | qfq | 9,879,270 | 308,021,641 | 2.84% |
| 2023-10-10 | 31.40 | 31.46 | 30.37 | 30.61 | 29.84 | qfq | 6,036,651 | 186,118,893 | -2.61% |
| 2023-10-09 | 32.03 | 32.03 | 30.40 | 31.43 | 30.64 | qfq | 7,446,734 | 231,391,596 | -2.66% |
| 2023-09-28 | 31.80 | 32.50 | 31.46 | 32.29 | 31.48 | qfq | 8,306,422 | 266,652,300 | 0.50% |
| 2023-09-27 | 32.20 | 32.68 | 31.55 | 32.13 | 31.33 | qfq | 9,625,020 | 309,058,555 | 0.31% |
| 2023-09-26 | 32.50 | 32.74 | 31.60 | 32.03 | 31.23 | qfq | 11,159,467 | 359,810,947 | -1.45% |
| 2023-09-25 | 33.27 | 34.83 | 31.59 | 32.50 | 31.69 | qfq | 22,827,883 | 753,869,885 | 1.79% |
| 2023-09-22 | 29.63 | 32.50 | 29.60 | 31.93 | 31.13 | qfq | 14,718,617 | 459,646,111 | 6.43% |
| 2023-09-21 | 29.96 | 30.57 | 29.45 | 30.00 | 29.25 | qfq | 7,538,402 | 226,339,654 | -0.53% |
| 2023-09-20 | 29.46 | 31.06 | 29.11 | 30.16 | 29.41 | qfq | 11,412,121 | 346,075,764 | 2.38% |
| 2023-09-19 | 30.14 | 30.29 | 29.30 | 29.46 | 28.72 | qfq | 6,741,402 | 199,338,475 | -2.77% |
| 2023-09-18 | 29.49 | 31.43 | 29.07 | 30.30 | 29.54 | qfq | 12,288,220 | 375,602,402 | 3.24% |
| 2023-09-15 | 30.16 | 30.48 | 29.20 | 29.35 | 28.62 | qfq | 7,321,546 | 217,319,504 | -2.65% |
| 2023-09-14 | 31.00 | 31.16 | 30.08 | 30.15 | 29.40 | qfq | 7,675,508 | 233,516,717 | -2.80% |
| 2023-09-13 | 31.70 | 31.91 | 30.39 | 31.02 | 30.24 | qfq | 11,213,844 | 348,325,693 | -2.79% |
| 2023-09-12 | 32.67 | 33.30 | 31.72 | 31.91 | 31.11 | qfq | 13,832,737 | 447,364,871 | -1.72% |
| 2023-09-11 | 33.00 | 33.25 | 31.80 | 32.47 | 31.66 | qfq | 16,469,487 | 534,742,334 | -3.93% |
| 2023-09-08 | 31.50 | 34.93 | 31.40 | 33.80 | 32.96 | qfq | 27,979,794 | 933,353,003 | 1.26% |
| 2023-09-07 | 31.13 | 33.69 | 29.91 | 33.38 | 32.55 | qfq | 31,844,652 | 1,022,351,059 | 7.26% |
| 2023-09-06 | 31.39 | 31.80 | 30.89 | 31.12 | 30.34 | qfq | 13,287,208 | 414,841,938 | -1.39% |
| 2023-09-05 | 31.56 | 33.24 | 31.11 | 31.56 | 30.77 | qfq | 22,577,964 | 724,194,686 | -0.41% |
| 2023-09-04 | 31.97 | 31.97 | 31.05 | 31.69 | 30.90 | qfq | 20,697,324 | 651,583,825 | -1.64% |
| 2023-09-01 | 30.59 | 32.61 | 29.94 | 32.22 | 31.41 | qfq | 31,817,964 | 1,000,305,977 | 5.33% |
| 2023-08-31 | 29.95 | 31.34 | 29.45 | 30.59 | 29.83 | qfq | 32,763,027 | 999,265,124 | 3.17% |
| 2023-08-30 | 28.03 | 29.65 | 27.86 | 29.65 | 28.91 | qfq | 18,754,588 | 547,505,818 | 10.02% |
| 2023-08-29 | 24.50 | 26.95 | 24.48 | 26.95 | 26.28 | qfq | 13,870,990 | 365,944,528 | 10.00% |
| 2023-08-28 | 26.21 | 26.49 | 24.25 | 24.50 | 23.89 | qfq | 18,825,680 | 472,456,387 | -3.09% |
| 2023-08-25 | 27.95 | 27.96 | 25.28 | 25.28 | 24.65 | qfq | 13,888,357 | 359,119,817 | -10.00% |
| 2023-08-24 | 27.96 | 28.96 | 27.31 | 28.09 | 27.39 | qfq | 15,904,304 | 445,211,112 | -1.40% |
| 2023-08-23 | 27.38 | 29.49 | 26.33 | 28.49 | 27.78 | qfq | 23,492,055 | 662,352,736 | 3.86% |
| 2023-08-22 | 27.46 | 27.65 | 26.38 | 27.43 | 26.74 | qfq | 15,580,361 | 421,102,028 | 1.26% |
| 2023-08-21 | 28.52 | 28.69 | 26.76 | 27.09 | 26.41 | qfq | 20,361,667 | 560,638,392 | -5.74% |
| 2023-08-18 | 28.85 | 30.49 | 28.61 | 28.74 | 28.02 | qfq | 32,987,559 | 970,896,472 | 0.52% |
| 2023-08-17 | 25.96 | 28.59 | 25.93 | 28.59 | 27.88 | qfq | 14,335,384 | 395,643,650 | 10.00% |
| 2023-08-16 | 26.88 | 26.90 | 25.99 | 25.99 | 25.34 | qfq | 6,262,686 | 164,590,598 | -2.33% |
| 2023-08-15 | 28.24 | 28.35 | 26.45 | 26.61 | 25.94 | qfq | 7,591,018 | 205,333,239 | -3.55% |
| 2023-08-14 | 26.95 | 27.63 | 26.50 | 27.59 | 26.90 | qfq | 6,895,549 | 186,216,637 | 1.25% |
| 2023-08-11 | 27.65 | 28.14 | 27.12 | 27.25 | 26.57 | qfq | 5,415,504 | 149,607,764 | -1.45% |
| 2023-08-10 | 27.43 | 28.20 | 27.28 | 27.65 | 26.96 | qfq | 5,402,752 | 149,776,262 | 0.58% |
| 2023-08-09 | 27.89 | 28.16 | 27.40 | 27.49 | 26.80 | qfq | 6,463,380 | 178,966,293 | -2.07% |
| 2023-08-08 | 28.80 | 29.16 | 27.88 | 28.07 | 27.37 | qfq | 8,458,849 | 240,518,235 | -1.72% |
| 2023-08-07 | 28.31 | 29.68 | 28.12 | 28.56 | 27.85 | qfq | 13,132,811 | 380,388,394 | 0.60% |
| 2023-08-04 | 27.40 | 28.73 | 27.21 | 28.39 | 27.68 | qfq | 12,898,840 | 362,329,460 | 3.69% |
| 2023-08-03 | 27.80 | 28.51 | 27.00 | 27.38 | 26.70 | qfq | 10,302,012 | 283,770,246 | -2.80% |
| 2023-08-02 | 27.20 | 28.52 | 26.85 | 28.17 | 27.47 | qfq | 15,828,880 | 442,885,292 | 2.85% |
| 2023-08-01 | 26.98 | 27.65 | 26.50 | 27.39 | 26.71 | qfq | 7,393,910 | 199,986,492 | 0.37% |
| 2023-07-31 | 27.01 | 27.70 | 26.91 | 27.29 | 26.61 | qfq | 6,098,804 | 166,429,390 | -0.62% |
| 2023-07-28 | 27.61 | 27.94 | 27.17 | 27.46 | 26.77 | qfq | 5,915,360 | 163,066,072 | -0.90% |
| 2023-07-27 | 28.22 | 28.56 | 27.52 | 27.71 | 27.02 | qfq | 4,579,980 | 128,168,663 | -1.46% |
| 2023-07-26 | 28.96 | 28.99 | 27.91 | 28.12 | 27.42 | qfq | 7,027,024 | 198,637,183 | -2.90% |
| 2023-07-25 | 29.50 | 29.77 | 28.70 | 28.96 | 28.24 | qfq | 7,815,300 | 228,225,392 | -0.82% |
| 2023-07-24 | 30.01 | 30.08 | 29.10 | 29.20 | 28.47 | qfq | 6,836,560 | 201,424,453 | -1.38% |
| 2023-07-21 | 30.59 | 30.86 | 29.30 | 29.61 | 28.87 | qfq | 13,039,822 | 389,984,788 | -4.45% |
| 2023-07-20 | 30.95 | 32.00 | 30.46 | 30.99 | 30.22 | qfq | 10,694,426 | 334,345,045 | -0.35% |
| 2023-07-19 | 30.96 | 31.48 | 30.65 | 31.10 | 30.32 | qfq | 7,168,889 | 222,249,277 | 0.39% |
| 2023-07-18 | 31.40 | 32.67 | 30.91 | 30.98 | 30.21 | qfq | 10,281,122 | 326,170,199 | -2.12% |
| 2023-07-17 | 32.18 | 32.18 | 31.10 | 31.65 | 30.59 | qfq | 6,270,908 | 198,069,314 | -1.09% |