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
科博达603786.SH
最近收盘价39.622026-07-17
最近交易日2026-07-17
成交量（股）2,320,124
成交额（元）93,331,008
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.62 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.6 | — | — | — | 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 | 41.27 | 41.88 | 39.31 | 39.62 | 39.62 | qfq | 2,320,124 | 93,331,008 | -4.00% |
| 2026-07-16 | 40.45 | 41.78 | 40.25 | 41.27 | 41.27 | qfq | 1,802,420 | 74,157,512 | 1.63% |
| 2026-07-15 | 39.57 | 40.94 | 39.50 | 40.61 | 40.61 | qfq | 1,958,138 | 79,081,001 | 2.55% |
| 2026-07-14 | 39.79 | 40.00 | 39.17 | 39.60 | 39.60 | qfq | 1,713,792 | 67,783,416 | -0.48% |
| 2026-07-13 | 41.80 | 41.80 | 39.55 | 39.79 | 39.79 | qfq | 2,241,706 | 90,108,733 | -3.89% |
| 2026-07-10 | 41.50 | 42.55 | 41.24 | 41.40 | 41.40 | qfq | 2,000,573 | 83,637,653 | -0.10% |
| 2026-07-09 | 41.80 | 42.07 | 40.82 | 41.44 | 41.44 | qfq | 2,019,105 | 83,508,805 | -1.26% |
| 2026-07-08 | 42.60 | 42.78 | 41.65 | 41.97 | 41.97 | qfq | 1,919,565 | 80,754,749 | -1.82% |
| 2026-07-07 | 44.26 | 44.55 | 42.63 | 42.75 | 42.75 | qfq | 2,384,449 | 103,073,528 | -3.08% |
| 2026-07-06 | 44.04 | 44.55 | 43.29 | 44.11 | 44.11 | qfq | 3,882,831 | 170,350,064 | -0.38% |
| 2026-07-03 | 41.21 | 45.35 | 41.21 | 44.28 | 44.28 | qfq | 8,586,433 | 373,603,842 | 2.00% |
| 2026-07-02 | 42.90 | 43.72 | 42.90 | 43.41 | 43.41 | qfq | 6,086,979 | 263,359,562 | 1.31% |
| 2026-07-01 | 42.20 | 43.46 | 41.53 | 42.85 | 42.85 | qfq | 5,104,924 | 216,346,047 | 4.74% |
| 2026-06-30 | 40.38 | 41.42 | 40.21 | 40.91 | 40.91 | qfq | 2,996,300 | 122,374,822 | 1.39% |
| 2026-06-29 | 40.60 | 41.10 | 39.63 | 40.35 | 40.35 | qfq | 3,863,192 | 155,672,526 | -1.94% |
| 2026-06-26 | 42.66 | 42.79 | 41.10 | 41.15 | 41.15 | qfq | 3,318,530 | 138,591,020 | -3.99% |
| 2026-06-25 | 44.36 | 44.36 | 42.66 | 42.86 | 42.86 | qfq | 3,554,607 | 153,307,545 | -3.47% |
| 2026-06-24 | 45.00 | 45.24 | 43.90 | 44.40 | 44.40 | qfq | 2,422,966 | 107,660,198 | -1.49% |
| 2026-06-23 | 46.48 | 46.97 | 44.90 | 45.07 | 45.07 | qfq | 3,104,236 | 142,487,753 | -3.03% |
| 2026-06-22 | 47.04 | 47.22 | 45.13 | 46.48 | 46.48 | qfq | 3,133,358 | 144,112,296 | -2.19% |
| 2026-06-18 | 48.00 | 48.55 | 47.42 | 47.52 | 47.52 | qfq | 2,022,697 | 96,714,859 | -0.71% |
| 2026-06-17 | 47.69 | 48.08 | 47.06 | 47.86 | 47.86 | qfq | 2,080,334 | 98,839,639 | 0.36% |
| 2026-06-16 | 48.65 | 48.65 | 47.46 | 47.69 | 47.69 | qfq | 2,211,657 | 105,801,278 | -2.07% |
| 2026-06-15 | 46.50 | 48.75 | 46.50 | 48.70 | 48.70 | qfq | 3,787,501 | 180,828,079 | 5.00% |
| 2026-06-12 | 45.80 | 47.30 | 45.35 | 46.38 | 46.38 | qfq | 3,291,554 | 152,646,278 | 2.14% |
| 2026-06-11 | 44.80 | 45.90 | 44.06 | 45.41 | 45.41 | qfq | 3,712,321 | 167,162,839 | 0.62% |
| 2026-06-10 | 46.50 | 46.71 | 45.04 | 45.13 | 45.13 | qfq | 2,533,800 | 115,508,641 | -3.86% |
| 2026-06-09 | 46.99 | 47.06 | 46.01 | 46.94 | 46.94 | qfq | 2,115,900 | 98,509,555 | 0.71% |
| 2026-06-08 | 46.44 | 47.42 | 45.71 | 46.61 | 46.61 | qfq | 3,072,000 | 143,297,290 | -1.63% |
| 2026-06-05 | 48.05 | 48.70 | 46.50 | 47.38 | 47.38 | qfq | 3,903,700 | 184,615,605 | -1.39% |
| 2026-06-04 | 48.30 | 49.10 | 47.73 | 48.05 | 48.05 | qfq | 2,308,300 | 111,409,409 | -0.89% |
| 2026-06-03 | 48.08 | 49.57 | 47.80 | 48.48 | 48.48 | qfq | 2,605,100 | 126,779,621 | 0.54% |
| 2026-06-02 | 48.58 | 48.79 | 47.52 | 48.22 | 48.22 | qfq | 2,697,638 | 129,537,782 | -0.43% |
| 2026-06-01 | 48.50 | 49.28 | 47.85 | 48.43 | 48.43 | qfq | 2,754,144 | 133,907,216 | -0.29% |
| 2026-05-29 | 51.15 | 51.46 | 48.22 | 48.57 | 47.95 | qfq | 5,139,769 | 253,575,673 | -4.99% |
| 2026-05-28 | 52.60 | 53.06 | 49.88 | 51.12 | 50.47 | qfq | 6,232,215 | 317,287,001 | -2.67% |
| 2026-05-27 | 54.30 | 55.30 | 52.40 | 52.52 | 51.85 | qfq | 5,494,056 | 294,007,514 | -3.38% |
| 2026-05-26 | 56.06 | 56.06 | 53.50 | 54.36 | 53.67 | qfq | 7,179,132 | 390,840,894 | -3.05% |
| 2026-05-25 | 57.68 | 57.68 | 55.30 | 56.07 | 55.35 | qfq | 6,387,646 | 359,424,752 | -2.01% |
| 2026-05-22 | 59.00 | 59.20 | 56.28 | 57.22 | 56.49 | qfq | 8,369,606 | 480,213,173 | -1.00% |
| 2026-05-21 | 54.86 | 60.00 | 54.65 | 57.80 | 57.06 | qfq | 13,081,900 | 758,321,921 | 5.63% |
| 2026-05-20 | 54.80 | 55.40 | 53.00 | 54.72 | 54.02 | qfq | 3,845,440 | 208,315,582 | -0.24% |
| 2026-05-19 | 54.30 | 55.36 | 54.20 | 54.85 | 54.15 | qfq | 2,976,600 | 163,135,158 | 1.42% |
| 2026-05-18 | 55.72 | 55.72 | 53.81 | 54.08 | 53.39 | qfq | 5,045,484 | 275,446,822 | -3.22% |
| 2026-05-15 | 54.63 | 57.55 | 54.12 | 55.88 | 55.17 | qfq | 4,412,353 | 247,373,818 | 2.57% |
| 2026-05-14 | 56.00 | 56.66 | 54.38 | 54.48 | 53.78 | qfq | 2,581,000 | 141,753,224 | -2.68% |
| 2026-05-13 | 55.44 | 56.40 | 54.68 | 55.98 | 55.27 | qfq | 2,775,510 | 154,013,533 | 0.32% |
| 2026-05-12 | 56.62 | 56.92 | 55.67 | 55.80 | 55.09 | qfq | 2,413,915 | 135,431,565 | -1.67% |
| 2026-05-11 | 57.00 | 58.00 | 56.13 | 56.75 | 56.03 | qfq | 3,512,844 | 199,758,773 | 0.00% |
| 2026-05-08 | 56.30 | 57.45 | 55.71 | 56.75 | 56.03 | qfq | 3,595,504 | 204,463,735 | 0.71% |
| 2026-05-07 | 54.02 | 56.39 | 53.88 | 56.35 | 55.63 | qfq | 3,844,566 | 213,910,765 | 4.43% |
| 2026-05-06 | 54.00 | 54.70 | 53.50 | 53.96 | 53.27 | qfq | 3,725,699 | 201,396,445 | 0.39% |
| 2026-04-30 | 52.50 | 53.98 | 52.48 | 53.75 | 53.06 | qfq | 2,755,440 | 147,476,702 | 2.13% |
| 2026-04-29 | 51.87 | 53.21 | 51.87 | 52.63 | 51.96 | qfq | 2,773,453 | 145,705,621 | 1.00% |
| 2026-04-28 | 54.10 | 54.16 | 51.91 | 52.11 | 51.44 | qfq | 4,960,443 | 261,318,858 | -4.21% |
| 2026-04-27 | 53.00 | 54.99 | 52.87 | 54.40 | 53.71 | qfq | 3,398,748 | 183,741,766 | 2.62% |
| 2026-04-24 | 53.73 | 54.19 | 52.90 | 53.01 | 52.33 | qfq | 3,661,144 | 195,097,787 | -1.49% |
| 2026-04-23 | 55.80 | 55.87 | 52.65 | 53.81 | 53.12 | qfq | 6,885,257 | 369,099,386 | -4.64% |
| 2026-04-22 | 56.52 | 56.70 | 55.68 | 56.43 | 55.71 | qfq | 3,137,900 | 176,103,447 | -0.53% |
| 2026-04-21 | 57.06 | 57.22 | 55.85 | 56.73 | 56.01 | qfq | 3,249,585 | 183,266,074 | -0.58% |
| 2026-04-20 | 57.35 | 57.80 | 56.73 | 57.06 | 56.33 | qfq | 3,405,907 | 194,564,886 | -0.16% |
| 2026-04-17 | 57.12 | 58.00 | 56.66 | 57.15 | 56.42 | qfq | 3,231,857 | 184,794,409 | 0.05% |
| 2026-04-16 | 56.45 | 57.32 | 56.19 | 57.12 | 56.39 | qfq | 2,917,995 | 166,135,365 | 1.66% |
| 2026-04-15 | 56.84 | 57.05 | 55.70 | 56.19 | 55.47 | qfq | 3,088,248 | 174,241,651 | 0.23% |
| 2026-04-14 | 56.15 | 56.66 | 55.55 | 56.06 | 55.34 | qfq | 3,166,000 | 177,374,217 | 0.79% |
| 2026-04-13 | 56.08 | 56.50 | 55.38 | 55.62 | 54.91 | qfq | 3,397,700 | 189,830,017 | -0.68% |
| 2026-04-10 | 56.00 | 56.75 | 55.52 | 56.00 | 55.29 | qfq | 3,638,732 | 204,131,056 | 1.01% |
| 2026-04-09 | 55.10 | 56.18 | 54.63 | 55.44 | 54.73 | qfq | 3,508,378 | 194,783,524 | 0.00% |
| 2026-04-08 | 53.32 | 55.53 | 53.32 | 55.44 | 54.73 | qfq | 4,137,285 | 226,654,307 | 5.56% |
| 2026-04-07 | 53.38 | 54.39 | 52.25 | 52.52 | 51.85 | qfq | 3,206,996 | 169,523,310 | -1.61% |
| 2026-04-03 | 54.21 | 54.49 | 53.20 | 53.38 | 52.70 | qfq | 2,131,854 | 114,584,320 | -1.53% |
| 2026-04-02 | 55.24 | 55.25 | 53.80 | 54.21 | 53.52 | qfq | 2,031,033 | 110,563,871 | -1.86% |
| 2026-04-01 | 55.81 | 55.94 | 54.84 | 55.24 | 54.53 | qfq | 2,431,014 | 134,151,860 | 1.28% |
| 2026-03-31 | 54.10 | 55.62 | 53.55 | 54.54 | 53.84 | qfq | 3,612,414 | 197,224,534 | 0.81% |
| 2026-03-30 | 53.80 | 54.74 | 53.52 | 54.10 | 53.41 | qfq | 3,038,300 | 164,660,741 | -0.28% |
| 2026-03-27 | 52.89 | 54.86 | 52.50 | 54.25 | 53.56 | qfq | 2,674,449 | 143,976,207 | 1.76% |
| 2026-03-26 | 54.32 | 54.59 | 53.13 | 53.31 | 52.63 | qfq | 1,634,129 | 88,140,341 | -1.84% |
| 2026-03-25 | 53.30 | 54.54 | 53.20 | 54.31 | 53.62 | qfq | 2,444,620 | 132,326,031 | 2.22% |
| 2026-03-24 | 53.01 | 53.26 | 52.00 | 53.13 | 52.45 | qfq | 2,692,053 | 141,586,206 | 2.11% |
| 2026-03-23 | 53.97 | 54.17 | 51.66 | 52.03 | 51.37 | qfq | 4,623,420 | 245,082,591 | -4.13% |
| 2026-03-20 | 55.49 | 55.96 | 54.16 | 54.27 | 53.58 | qfq | 3,195,600 | 176,454,110 | -1.24% |
| 2026-03-19 | 56.73 | 57.10 | 54.60 | 54.95 | 54.25 | qfq | 5,195,814 | 288,481,800 | -4.37% |
| 2026-03-18 | 58.38 | 58.45 | 56.92 | 57.46 | 56.73 | qfq | 2,996,489 | 171,893,348 | -1.44% |
| 2026-03-17 | 59.61 | 59.80 | 58.01 | 58.30 | 57.56 | qfq | 2,487,500 | 146,444,377 | -1.88% |
| 2026-03-16 | 59.83 | 60.06 | 58.60 | 59.42 | 58.66 | qfq | 3,323,459 | 196,621,916 | -0.65% |
| 2026-03-13 | 61.00 | 61.35 | 59.65 | 59.81 | 59.05 | qfq | 3,032,915 | 183,151,470 | -2.26% |
| 2026-03-12 | 61.59 | 62.26 | 60.83 | 61.19 | 60.41 | qfq | 2,328,771 | 142,761,258 | -1.29% |
| 2026-03-11 | 62.68 | 62.99 | 61.63 | 61.99 | 61.20 | qfq | 2,114,434 | 131,226,237 | -1.04% |
| 2026-03-10 | 62.20 | 63.63 | 62.01 | 62.64 | 61.84 | qfq | 2,230,300 | 139,487,500 | 1.36% |
| 2026-03-09 | 62.00 | 62.28 | 60.31 | 61.80 | 61.01 | qfq | 2,208,027 | 135,287,066 | -1.81% |
| 2026-03-06 | 62.42 | 63.60 | 62.00 | 62.94 | 62.14 | qfq | 1,564,670 | 98,718,509 | 0.83% |
| 2026-03-05 | 62.10 | 63.36 | 61.70 | 62.42 | 61.62 | qfq | 2,295,048 | 143,289,479 | 1.60% |
| 2026-03-04 | 61.57 | 63.35 | 61.20 | 61.44 | 60.66 | qfq | 2,765,150 | 171,163,463 | -3.14% |
| 2026-03-03 | 65.85 | 66.43 | 63.20 | 63.43 | 62.62 | qfq | 2,454,500 | 158,179,174 | -3.10% |
| 2026-03-02 | 66.51 | 67.09 | 64.60 | 65.46 | 64.62 | qfq | 3,270,366 | 214,101,891 | -2.56% |
| 2026-02-27 | 66.82 | 68.07 | 66.30 | 67.18 | 66.32 | qfq | 1,545,056 | 103,907,909 | 0.54% |
| 2026-02-26 | 68.42 | 68.72 | 66.44 | 66.82 | 65.97 | qfq | 4,263,568 | 286,339,054 | -2.34% |
| 2026-02-25 | 68.02 | 69.28 | 67.72 | 68.42 | 67.55 | qfq | 1,328,018 | 90,986,661 | 0.57% |
| 2026-02-24 | 69.51 | 69.59 | 67.54 | 68.03 | 67.16 | qfq | 1,528,000 | 103,855,616 | -1.32% |
| 2026-02-13 | 68.90 | 70.25 | 68.38 | 68.94 | 68.06 | qfq | 1,263,652 | 87,781,971 | 0.06% |
| 2026-02-12 | 68.40 | 69.79 | 68.00 | 68.90 | 68.02 | qfq | 1,669,667 | 115,565,769 | 1.10% |
| 2026-02-11 | 69.22 | 69.22 | 67.80 | 68.15 | 67.28 | qfq | 1,834,188 | 125,328,759 | -1.62% |
| 2026-02-10 | 69.21 | 69.30 | 68.62 | 69.27 | 68.39 | qfq | 1,280,301 | 88,352,300 | 0.30% |
| 2026-02-09 | 69.03 | 69.56 | 68.23 | 69.06 | 68.18 | qfq | 1,789,800 | 123,434,724 | 0.82% |
| 2026-02-06 | 70.80 | 71.16 | 68.26 | 68.50 | 67.63 | qfq | 3,364,100 | 232,162,913 | -3.90% |
| 2026-02-05 | 69.88 | 71.70 | 68.91 | 71.28 | 70.37 | qfq | 2,662,027 | 187,486,870 | 2.00% |
| 2026-02-04 | 70.00 | 71.38 | 69.31 | 69.88 | 68.99 | qfq | 1,515,100 | 106,120,989 | -0.30% |
| 2026-02-03 | 67.79 | 70.54 | 67.01 | 70.09 | 69.20 | qfq | 4,288,566 | 295,149,654 | 4.41% |
| 2026-02-02 | 69.68 | 70.05 | 67.00 | 67.13 | 66.27 | qfq | 3,724,524 | 253,086,098 | -3.49% |
| 2026-01-30 | 70.25 | 70.53 | 67.20 | 69.56 | 68.67 | qfq | 5,087,055 | 350,830,155 | -0.98% |
| 2026-01-29 | 75.05 | 75.56 | 69.25 | 70.25 | 69.35 | qfq | 8,236,020 | 592,283,942 | -7.50% |
| 2026-01-28 | 77.51 | 77.77 | 75.52 | 75.95 | 74.98 | qfq | 2,426,300 | 185,178,641 | -2.01% |
| 2026-01-27 | 76.49 | 78.18 | 75.04 | 77.51 | 76.52 | qfq | 2,794,845 | 214,590,786 | 1.32% |
| 2026-01-26 | 82.35 | 82.94 | 74.05 | 76.50 | 75.52 | qfq | 6,613,297 | 506,116,242 | -7.02% |
| 2026-01-23 | 80.00 | 82.95 | 79.61 | 82.28 | 81.23 | qfq | 3,502,404 | 284,299,876 | 3.37% |
| 2026-01-22 | 81.99 | 82.90 | 79.07 | 79.60 | 78.58 | qfq | 2,234,763 | 179,599,952 | -1.73% |
| 2026-01-21 | 79.98 | 83.37 | 79.98 | 81.00 | 79.97 | qfq | 2,338,996 | 190,849,280 | 0.67% |
| 2026-01-20 | 81.80 | 83.59 | 79.53 | 80.46 | 79.43 | qfq | 2,120,705 | 172,096,508 | -1.85% |
| 2026-01-19 | 85.00 | 85.00 | 81.18 | 81.98 | 80.93 | qfq | 2,557,000 | 210,595,612 | -1.71% |
| 2026-01-16 | 81.00 | 85.28 | 80.57 | 83.41 | 82.35 | qfq | 3,903,554 | 324,429,795 | 3.69% |
| 2026-01-15 | 79.98 | 82.28 | 79.40 | 80.44 | 79.41 | qfq | 2,571,517 | 207,900,904 | 0.59% |
| 2026-01-14 | 81.48 | 83.18 | 77.60 | 79.97 | 78.95 | qfq | 4,584,353 | 368,195,346 | -2.59% |
| 2026-01-13 | 82.21 | 84.42 | 81.00 | 82.10 | 81.05 | qfq | 3,489,099 | 290,170,033 | -0.13% |
| 2026-01-12 | 81.00 | 82.96 | 79.77 | 82.21 | 81.16 | qfq | 2,806,979 | 228,272,436 | 1.52% |
| 2026-01-09 | 80.66 | 82.19 | 79.61 | 80.98 | 79.95 | qfq | 2,871,199 | 232,251,934 | 0.36% |
| 2026-01-08 | 82.20 | 83.53 | 80.20 | 80.69 | 79.66 | qfq | 2,997,200 | 245,717,519 | -3.34% |
| 2026-01-07 | 82.90 | 85.49 | 81.72 | 83.48 | 82.41 | qfq | 3,520,354 | 293,752,779 | 0.29% |
| 2026-01-06 | 78.71 | 84.89 | 78.03 | 83.24 | 82.18 | qfq | 4,883,589 | 398,166,970 | 6.49% |
| 2026-01-05 | 78.05 | 79.15 | 77.11 | 78.17 | 77.17 | qfq | 4,105,719 | 320,865,867 | 0.09% |
| 2025-12-31 | 80.67 | 80.79 | 76.67 | 78.10 | 77.10 | qfq | 5,493,160 | 430,250,978 | -3.04% |
| 2025-12-30 | 76.30 | 81.30 | 75.02 | 80.55 | 79.52 | qfq | 8,036,613 | 636,727,220 | 5.43% |
| 2025-12-29 | 75.60 | 77.59 | 73.80 | 76.40 | 75.42 | qfq | 6,067,114 | 460,455,189 | 0.33% |
| 2025-12-26 | 75.81 | 76.57 | 74.00 | 76.15 | 75.18 | qfq | 3,803,875 | 286,583,388 | 0.45% |
| 2025-12-25 | 71.83 | 77.62 | 71.00 | 75.81 | 74.84 | qfq | 4,699,841 | 351,799,148 | 5.16% |
| 2025-12-24 | 71.68 | 72.97 | 70.90 | 72.09 | 71.17 | qfq | 2,955,666 | 212,952,276 | 0.61% |
| 2025-12-23 | 74.46 | 74.95 | 70.97 | 71.65 | 70.74 | qfq | 5,790,992 | 420,328,193 | -4.21% |
| 2025-12-22 | 73.55 | 76.49 | 73.00 | 74.80 | 73.85 | qfq | 5,002,728 | 376,443,273 | 2.86% |
| 2025-12-19 | 70.97 | 75.88 | 70.55 | 72.72 | 71.79 | qfq | 5,466,360 | 403,101,431 | 3.03% |
| 2025-12-18 | 70.65 | 72.67 | 69.85 | 70.58 | 69.68 | qfq | 2,163,693 | 154,494,664 | -0.45% |
| 2025-12-17 | 69.00 | 72.91 | 67.00 | 70.90 | 69.99 | qfq | 3,173,190 | 226,058,331 | 0.58% |
| 2025-12-16 | 73.10 | 75.00 | 69.50 | 70.49 | 69.59 | qfq | 5,954,665 | 425,115,401 | -0.72% |
| 2025-12-15 | 72.51 | 73.77 | 71.00 | 71.00 | 70.09 | qfq | 2,335,907 | 168,344,283 | -3.15% |
| 2025-12-12 | 71.93 | 73.49 | 71.00 | 73.31 | 72.37 | qfq | 2,644,418 | 191,830,047 | 1.66% |
| 2025-12-11 | 74.49 | 75.12 | 72.05 | 72.11 | 71.19 | qfq | 2,033,770 | 148,914,393 | -2.90% |
| 2025-12-10 | 72.52 | 75.00 | 71.90 | 74.26 | 73.31 | qfq | 2,257,878 | 165,868,251 | 1.98% |
| 2025-12-09 | 72.78 | 74.04 | 72.51 | 72.82 | 71.89 | qfq | 1,574,642 | 115,211,708 | -1.09% |
| 2025-12-08 | 73.93 | 74.35 | 71.80 | 73.62 | 72.68 | qfq | 2,732,900 | 200,015,745 | 0.44% |
| 2025-12-05 | 73.02 | 73.85 | 71.55 | 73.30 | 72.36 | qfq | 2,706,000 | 197,085,665 | -0.19% |
| 2025-12-04 | 72.99 | 75.20 | 72.55 | 73.44 | 72.50 | qfq | 4,316,757 | 319,770,664 | 1.97% |
| 2025-12-03 | 72.60 | 73.91 | 71.31 | 72.02 | 71.10 | qfq | 1,959,066 | 142,104,443 | -0.80% |
| 2025-12-02 | 73.54 | 73.78 | 72.00 | 72.60 | 71.67 | qfq | 1,890,075 | 137,153,956 | -1.28% |
| 2025-12-01 | 73.24 | 73.54 | 72.00 | 73.54 | 72.60 | qfq | 2,449,244 | 178,577,920 | 1.02% |
| 2025-11-28 | 72.59 | 73.07 | 71.01 | 72.80 | 71.87 | qfq | 2,591,250 | 187,265,613 | 0.07% |
| 2025-11-27 | 73.00 | 73.99 | 72.52 | 72.75 | 71.82 | qfq | 2,054,833 | 150,221,276 | -0.34% |
| 2025-11-26 | 72.30 | 74.14 | 72.30 | 73.00 | 72.07 | qfq | 2,384,368 | 174,913,875 | -0.49% |
| 2025-11-25 | 71.89 | 74.20 | 71.30 | 73.36 | 72.42 | qfq | 4,633,155 | 339,118,530 | 2.72% |
| 2025-11-24 | 71.20 | 73.20 | 70.79 | 71.42 | 70.51 | qfq | 3,171,860 | 228,312,981 | 0.89% |
| 2025-11-21 | 69.48 | 72.34 | 69.00 | 70.79 | 69.89 | qfq | 5,232,585 | 372,013,477 | 0.90% |
| 2025-11-20 | 69.80 | 71.20 | 69.55 | 70.16 | 69.26 | qfq | 2,129,276 | 149,142,665 | -0.34% |
| 2025-11-19 | 71.53 | 71.74 | 70.00 | 70.40 | 69.50 | qfq | 1,798,110 | 127,114,242 | -1.65% |
| 2025-11-18 | 72.66 | 72.89 | 70.73 | 71.58 | 70.67 | qfq | 2,852,000 | 204,599,732 | -1.69% |
| 2025-11-17 | 73.00 | 74.20 | 72.45 | 72.81 | 71.88 | qfq | 2,227,858 | 162,739,042 | -1.13% |
| 2025-11-14 | 72.66 | 75.22 | 72.07 | 73.64 | 72.70 | qfq | 3,735,305 | 276,470,632 | 0.93% |
| 2025-11-13 | 73.30 | 74.00 | 72.60 | 72.96 | 72.03 | qfq | 2,598,027 | 190,102,070 | -0.56% |
| 2025-11-12 | 72.00 | 75.19 | 71.67 | 73.37 | 72.43 | qfq | 4,418,283 | 325,493,209 | 1.90% |
| 2025-11-11 | 74.11 | 74.23 | 71.30 | 72.00 | 71.08 | qfq | 4,607,157 | 333,216,759 | -2.96% |
| 2025-11-10 | 74.36 | 74.99 | 73.33 | 74.20 | 73.25 | qfq | 3,137,245 | 231,451,903 | -0.20% |
| 2025-11-07 | 75.40 | 75.98 | 74.00 | 74.35 | 73.40 | qfq | 4,779,395 | 357,595,769 | -3.14% |
| 2025-11-06 | 74.20 | 76.76 | 73.00 | 76.76 | 75.78 | qfq | 7,754,577 | 583,101,665 | 3.66% |
| 2025-11-05 | 73.31 | 74.75 | 72.86 | 74.05 | 73.10 | qfq | 4,362,552 | 322,189,945 | -0.20% |
| 2025-11-04 | 75.90 | 76.10 | 73.32 | 74.20 | 73.25 | qfq | 3,822,874 | 284,609,310 | -2.29% |
| 2025-11-03 | 77.00 | 78.30 | 75.65 | 75.94 | 74.97 | qfq | 4,179,854 | 318,854,734 | -2.01% |
| 2025-10-31 | 78.54 | 79.49 | 77.32 | 77.50 | 76.51 | qfq | 6,422,675 | 503,018,147 | 1.11% |
| 2025-10-30 | 80.37 | 80.68 | 76.65 | 76.65 | 75.67 | qfq | 4,377,751 | 343,894,105 | -4.63% |
| 2025-10-29 | 79.20 | 80.89 | 78.65 | 80.37 | 79.34 | qfq | 5,636,043 | 450,025,219 | 0.69% |
| 2025-10-28 | 80.01 | 80.73 | 78.61 | 79.82 | 78.80 | qfq | 6,307,888 | 502,991,645 | -1.09% |
| 2025-10-27 | 82.71 | 82.98 | 79.58 | 80.70 | 79.67 | qfq | 6,619,156 | 534,434,297 | -2.57% |
| 2025-10-24 | 79.69 | 84.00 | 79.69 | 82.83 | 81.77 | qfq | 9,737,153 | 799,922,976 | 3.72% |
| 2025-10-23 | 82.20 | 83.93 | 79.01 | 79.86 | 78.84 | qfq | 15,098,590 | 1,215,228,263 | -4.85% |
| 2025-10-22 | 91.00 | 91.00 | 83.93 | 83.93 | 82.86 | qfq | 9,524,357 | 810,950,308 | -10.00% |
| 2025-10-21 | 89.31 | 93.26 | 88.00 | 93.26 | 92.07 | qfq | 6,197,838 | 565,777,889 | 4.67% |
| 2025-10-20 | 88.20 | 91.11 | 86.51 | 89.10 | 87.96 | qfq | 5,677,305 | 506,451,403 | 3.04% |
| 2025-10-17 | 91.33 | 91.33 | 84.69 | 86.47 | 85.37 | qfq | 4,965,283 | 436,409,295 | -5.32% |
| 2025-10-16 | 91.53 | 95.06 | 90.86 | 91.33 | 90.16 | qfq | 5,307,102 | 492,894,725 | -0.85% |
| 2025-10-15 | 87.76 | 93.78 | 87.12 | 92.11 | 90.93 | qfq | 6,929,155 | 623,485,297 | 5.21% |
| 2025-10-14 | 95.00 | 96.53 | 86.80 | 87.55 | 86.43 | qfq | 8,713,676 | 790,627,377 | -5.84% |
| 2025-10-13 | 89.50 | 96.84 | 87.01 | 92.98 | 91.79 | qfq | 10,268,570 | 957,045,439 | -3.70% |
| 2025-10-10 | 101.48 | 102.00 | 96.40 | 96.55 | 95.32 | qfq | 7,216,905 | 709,722,575 | -3.98% |
| 2025-10-09 | 102.02 | 103.00 | 98.44 | 100.55 | 99.27 | qfq | 7,732,961 | 775,001,302 | -3.85% |
| 2025-09-30 | 106.45 | 107.00 | 103.38 | 104.58 | 103.25 | qfq | 6,579,957 | 690,298,990 | -3.40% |
| 2025-09-29 | 100.80 | 109.23 | 98.44 | 108.26 | 106.88 | qfq | 7,435,504 | 785,588,262 | 9.02% |
| 2025-09-26 | 97.80 | 103.00 | 96.90 | 99.30 | 98.03 | qfq | 9,378,037 | 943,172,881 | 3.44% |
| 2025-09-25 | 97.93 | 100.09 | 95.00 | 96.00 | 94.77 | qfq | 8,279,117 | 797,073,304 | -2.99% |
| 2025-09-24 | 92.98 | 100.79 | 91.26 | 98.96 | 97.70 | qfq | 9,995,325 | 966,309,647 | 6.76% |
| 2025-09-23 | 88.49 | 94.79 | 88.00 | 92.69 | 91.51 | qfq | 15,074,954 | 1,376,569,164 | 5.81% |
| 2025-09-22 | 81.01 | 87.90 | 80.76 | 87.60 | 86.48 | qfq | 13,811,280 | 1,175,221,577 | 8.13% |
| 2025-09-19 | 81.70 | 86.49 | 78.89 | 81.01 | 79.98 | qfq | 15,400,424 | 1,276,938,693 | -2.75% |
| 2025-09-18 | 84.17 | 84.17 | 79.00 | 83.30 | 82.24 | qfq | 20,918,407 | 1,738,141,450 | 8.86% |
| 2025-09-17 | 76.50 | 76.52 | 75.62 | 76.52 | 75.54 | qfq | 6,544,418 | 500,641,877 | 10.01% |
| 2025-09-16 | 63.99 | 69.56 | 63.61 | 69.56 | 68.67 | qfq | 9,615,597 | 643,127,642 | 9.99% |
| 2025-09-15 | 61.52 | 64.98 | 61.52 | 63.24 | 62.43 | qfq | 5,442,037 | 345,644,046 | 3.18% |
| 2025-09-12 | 62.33 | 62.57 | 61.18 | 61.29 | 60.51 | qfq | 3,009,336 | 185,594,001 | -1.72% |
| 2025-09-11 | 62.34 | 62.65 | 60.69 | 62.36 | 61.56 | qfq | 4,561,336 | 282,350,462 | 1.12% |
| 2025-09-10 | 62.50 | 63.35 | 61.36 | 61.67 | 60.88 | qfq | 3,989,299 | 247,701,624 | -1.44% |
| 2025-09-09 | 64.00 | 64.06 | 62.25 | 62.57 | 61.77 | qfq | 6,222,818 | 391,569,590 | -2.23% |
| 2025-09-08 | 62.00 | 66.46 | 61.91 | 64.00 | 63.18 | qfq | 14,083,827 | 899,890,877 | 4.46% |
| 2025-09-05 | 58.50 | 61.27 | 58.50 | 61.27 | 60.49 | qfq | 5,953,239 | 358,929,789 | 10.00% |
| 2025-09-04 | 57.41 | 58.49 | 54.71 | 55.70 | 54.99 | qfq | 3,958,151 | 223,278,818 | -3.27% |
| 2025-09-03 | 58.10 | 59.03 | 56.95 | 57.58 | 56.84 | qfq | 3,993,018 | 231,973,176 | -0.64% |
| 2025-09-02 | 59.11 | 59.11 | 57.69 | 57.95 | 57.21 | qfq | 3,692,325 | 214,813,207 | -1.45% |
| 2025-09-01 | 59.39 | 59.97 | 58.38 | 58.80 | 58.05 | qfq | 4,389,200 | 259,203,933 | -0.32% |
| 2025-08-29 | 58.50 | 59.99 | 57.01 | 58.99 | 58.24 | qfq | 6,705,272 | 392,999,793 | 1.24% |
| 2025-08-28 | 60.02 | 61.50 | 56.81 | 58.27 | 57.53 | qfq | 8,408,863 | 494,946,948 | -0.09% |
| 2025-08-27 | 56.77 | 60.50 | 56.77 | 58.32 | 57.58 | qfq | 9,955,164 | 585,012,004 | 2.73% |
| 2025-08-26 | 54.46 | 58.14 | 54.25 | 56.77 | 56.05 | qfq | 6,429,064 | 359,159,682 | 4.34% |
| 2025-08-25 | 55.08 | 55.66 | 54.37 | 54.41 | 53.72 | qfq | 4,393,060 | 240,649,814 | -1.22% |
| 2025-08-22 | 55.11 | 55.38 | 54.62 | 55.08 | 54.38 | qfq | 3,013,988 | 165,511,193 | -0.04% |
| 2025-08-21 | 55.34 | 55.55 | 54.81 | 55.10 | 54.40 | qfq | 2,383,659 | 131,650,585 | -0.34% |
| 2025-08-20 | 54.98 | 55.45 | 54.62 | 55.29 | 54.58 | qfq | 3,308,912 | 182,416,984 | 0.80% |
| 2025-08-19 | 53.65 | 55.28 | 53.01 | 54.85 | 54.15 | qfq | 4,214,399 | 229,107,482 | 2.14% |
| 2025-08-18 | 52.70 | 54.88 | 52.31 | 53.70 | 53.01 | qfq | 4,284,239 | 229,527,834 | 1.90% |
| 2025-08-15 | 51.65 | 52.76 | 51.60 | 52.70 | 52.03 | qfq | 1,663,012 | 87,053,843 | 2.15% |
| 2025-08-14 | 52.23 | 52.51 | 51.28 | 51.59 | 50.93 | qfq | 1,764,626 | 91,568,219 | -1.21% |
| 2025-08-13 | 52.39 | 52.48 | 51.91 | 52.22 | 51.55 | qfq | 1,538,312 | 80,251,343 | -0.02% |
| 2025-08-12 | 52.41 | 52.93 | 52.21 | 52.23 | 51.56 | qfq | 1,149,200 | 60,250,649 | -0.70% |
| 2025-08-11 | 52.61 | 52.75 | 52.25 | 52.60 | 51.93 | qfq | 1,037,166 | 54,477,556 | 0.38% |
| 2025-08-08 | 52.71 | 52.89 | 52.11 | 52.40 | 51.73 | qfq | 690,600 | 36,161,102 | -0.59% |
| 2025-08-07 | 53.32 | 53.49 | 52.51 | 52.71 | 52.04 | qfq | 1,002,818 | 52,941,243 | -1.07% |
| 2025-08-06 | 52.99 | 53.55 | 52.50 | 53.28 | 52.60 | qfq | 1,360,679 | 72,170,001 | 1.06% |
| 2025-08-05 | 52.24 | 52.93 | 52.20 | 52.72 | 52.05 | qfq | 1,134,566 | 59,694,058 | 1.03% |
| 2025-08-04 | 51.94 | 52.59 | 51.73 | 52.18 | 51.51 | qfq | 984,000 | 51,327,010 | 0.87% |
| 2025-08-01 | 52.05 | 52.75 | 51.39 | 51.73 | 51.07 | qfq | 1,061,812 | 55,128,488 | -0.54% |
| 2025-07-31 | 52.43 | 52.99 | 51.88 | 52.01 | 51.35 | qfq | 1,262,700 | 66,098,750 | -1.22% |
| 2025-07-30 | 53.86 | 53.86 | 51.95 | 52.65 | 51.98 | qfq | 3,075,849 | 162,188,398 | -2.32% |
| 2025-07-29 | 53.72 | 54.55 | 53.72 | 53.90 | 53.21 | qfq | 1,589,257 | 86,006,105 | -0.37% |
| 2025-07-28 | 53.96 | 54.47 | 53.71 | 54.10 | 53.41 | qfq | 951,289 | 51,416,050 | 0.26% |
| 2025-07-25 | 54.64 | 54.87 | 53.75 | 53.96 | 53.27 | qfq | 1,404,595 | 76,131,158 | -1.28% |
| 2025-07-24 | 54.54 | 54.98 | 54.20 | 54.66 | 53.96 | qfq | 759,700 | 41,486,727 | 0.59% |
| 2025-07-23 | 54.30 | 54.80 | 54.10 | 54.34 | 53.65 | qfq | 733,120 | 39,906,429 | 0.06% |
| 2025-07-22 | 54.85 | 54.97 | 54.20 | 54.31 | 53.62 | qfq | 1,323,863 | 72,062,626 | -1.02% |
| 2025-07-21 | 55.60 | 55.61 | 54.50 | 54.87 | 54.17 | qfq | 1,196,452 | 65,666,518 | -0.81% |
| 2025-07-18 | 55.80 | 55.95 | 55.20 | 55.32 | 54.61 | qfq | 602,900 | 33,429,525 | -0.77% |
| 2025-07-17 | 55.36 | 55.77 | 55.09 | 55.75 | 55.04 | qfq | 907,700 | 50,367,378 | 0.52% |
| 2025-07-16 | 55.50 | 56.33 | 55.08 | 55.46 | 54.75 | qfq | 1,587,381 | 88,600,575 | 0.27% |
| 2025-07-15 | 54.88 | 55.70 | 54.80 | 55.31 | 54.60 | qfq | 1,133,297 | 62,612,019 | 0.25% |
| 2025-07-14 | 55.66 | 55.85 | 55.11 | 55.17 | 54.47 | qfq | 484,597 | 26,827,605 | -0.49% |
| 2025-07-11 | 54.91 | 55.89 | 54.75 | 55.44 | 54.73 | qfq | 856,900 | 47,541,232 | 1.04% |
| 2025-07-10 | 55.03 | 55.18 | 54.60 | 54.87 | 54.17 | qfq | 511,300 | 28,100,610 | -0.11% |
| 2025-07-09 | 55.53 | 55.94 | 54.80 | 54.93 | 54.23 | qfq | 582,200 | 32,131,561 | -1.03% |
| 2025-07-08 | 55.43 | 56.00 | 55.06 | 55.50 | 54.79 | qfq | 702,100 | 39,089,032 | 0.13% |
| 2025-07-07 | 55.25 | 56.64 | 55.00 | 55.43 | 54.72 | qfq | 1,329,466 | 74,190,221 | -0.02% |
| 2025-07-04 | 54.97 | 55.74 | 54.50 | 55.44 | 54.73 | qfq | 1,050,400 | 57,982,120 | 0.95% |
| 2025-07-03 | 55.50 | 56.00 | 54.89 | 54.92 | 54.22 | qfq | 876,700 | 48,380,020 | -1.40% |
| 2025-07-02 | 56.00 | 56.20 | 55.00 | 55.70 | 54.99 | qfq | 1,317,800 | 73,244,125 | -0.66% |
| 2025-07-01 | 55.30 | 56.36 | 54.71 | 56.07 | 55.35 | qfq | 1,697,815 | 94,812,241 | 1.19% |
| 2025-06-30 | 54.50 | 56.09 | 54.43 | 55.41 | 54.70 | qfq | 2,327,081 | 128,987,078 | 1.11% |
| 2025-06-27 | 51.96 | 54.80 | 51.90 | 54.80 | 54.10 | qfq | 3,374,605 | 181,239,116 | 5.55% |
| 2025-06-26 | 52.30 | 52.55 | 51.82 | 51.92 | 51.26 | qfq | 858,700 | 44,806,033 | -0.73% |
| 2025-06-25 | 52.24 | 52.36 | 51.50 | 52.30 | 51.63 | qfq | 1,045,792 | 54,423,787 | 0.38% |
| 2025-06-24 | 50.74 | 52.30 | 50.74 | 52.10 | 51.43 | qfq | 1,647,616 | 85,368,808 | 3.39% |
| 2025-06-23 | 50.68 | 50.95 | 49.90 | 50.39 | 49.75 | qfq | 1,299,597 | 65,354,890 | -1.39% |
| 2025-06-20 | 51.03 | 51.32 | 50.60 | 51.10 | 50.45 | qfq | 992,044 | 50,485,906 | -0.04% |
| 2025-06-19 | 51.50 | 51.87 | 50.80 | 51.12 | 50.47 | qfq | 919,700 | 47,161,535 | -0.64% |
| 2025-06-18 | 51.19 | 51.59 | 50.88 | 51.45 | 50.79 | qfq | 734,357 | 37,673,612 | 0.59% |
| 2025-06-17 | 52.00 | 52.01 | 51.11 | 51.15 | 50.50 | qfq | 1,102,610 | 56,769,725 | -1.45% |
| 2025-06-16 | 52.44 | 52.75 | 51.88 | 51.90 | 51.24 | qfq | 1,222,079 | 63,897,167 | -1.01% |
| 2025-06-13 | 53.70 | 53.70 | 52.31 | 52.43 | 51.76 | qfq | 2,024,633 | 106,939,520 | -2.64% |
| 2025-06-12 | 53.68 | 54.11 | 53.36 | 53.85 | 53.16 | qfq | 773,971 | 41,660,618 | -0.06% |
| 2025-06-11 | 54.87 | 54.88 | 53.71 | 53.88 | 53.19 | qfq | 1,501,060 | 81,594,720 | -0.02% |
| 2025-06-10 | 54.40 | 54.76 | 53.65 | 53.89 | 53.20 | qfq | 1,120,300 | 60,541,969 | -0.76% |
| 2025-06-09 | 53.68 | 54.60 | 53.23 | 54.30 | 53.61 | qfq | 1,545,300 | 83,532,911 | 1.55% |
| 2025-06-06 | 53.88 | 53.88 | 52.46 | 53.47 | 52.79 | qfq | 1,279,524 | 68,076,597 | -1.64% |
| 2025-06-05 | 55.14 | 55.24 | 53.89 | 54.36 | 53.02 | qfq | 1,456,600 | 79,142,574 | -0.80% |
| 2025-06-04 | 54.56 | 55.37 | 54.55 | 54.80 | 53.45 | qfq | 1,380,959 | 75,867,287 | 0.72% |
| 2025-06-03 | 53.40 | 54.80 | 52.71 | 54.41 | 53.07 | qfq | 1,646,462 | 89,427,067 | 1.51% |
| 2025-05-30 | 54.65 | 55.30 | 53.41 | 53.60 | 52.28 | qfq | 1,840,700 | 99,252,430 | -2.37% |
| 2025-05-29 | 53.61 | 55.40 | 53.61 | 54.90 | 53.55 | qfq | 2,246,676 | 123,067,488 | 2.43% |
| 2025-05-28 | 56.19 | 56.40 | 53.40 | 53.60 | 52.28 | qfq | 2,651,378 | 144,109,687 | -3.09% |
| 2025-05-27 | 55.36 | 56.65 | 54.20 | 55.31 | 53.95 | qfq | 2,063,978 | 114,464,639 | 1.00% |
| 2025-05-26 | 54.91 | 55.49 | 54.08 | 54.76 | 53.41 | qfq | 966,050 | 52,926,638 | -0.27% |
| 2025-05-23 | 55.22 | 56.11 | 54.86 | 54.91 | 53.56 | qfq | 1,659,490 | 92,108,471 | -0.60% |
| 2025-05-22 | 54.30 | 56.49 | 54.05 | 55.24 | 53.88 | qfq | 2,080,855 | 114,917,619 | 0.93% |
| 2025-05-21 | 53.84 | 55.29 | 53.10 | 54.73 | 53.39 | qfq | 2,523,501 | 137,086,102 | 1.86% |
| 2025-05-20 | 54.44 | 54.45 | 53.61 | 53.73 | 52.41 | qfq | 1,136,981 | 61,164,003 | -1.27% |
| 2025-05-19 | 53.99 | 54.64 | 52.80 | 54.42 | 53.08 | qfq | 1,626,873 | 87,660,990 | 1.99% |
| 2025-05-16 | 53.39 | 54.86 | 53.29 | 53.36 | 52.05 | qfq | 2,075,873 | 112,105,803 | 0.17% |
| 2025-05-15 | 53.86 | 53.90 | 53.20 | 53.27 | 51.96 | qfq | 1,083,700 | 57,880,021 | -1.10% |
| 2025-05-14 | 54.70 | 54.70 | 53.62 | 53.86 | 52.54 | qfq | 1,894,752 | 102,322,611 | -1.55% |
| 2025-05-13 | 56.72 | 56.72 | 54.60 | 54.71 | 53.37 | qfq | 1,275,752 | 70,314,636 | -1.14% |
| 2025-05-12 | 54.25 | 55.43 | 54.25 | 55.34 | 53.98 | qfq | 1,335,786 | 73,466,705 | 2.56% |
| 2025-05-09 | 55.50 | 55.63 | 53.92 | 53.96 | 52.63 | qfq | 1,704,233 | 92,647,145 | -3.04% |
| 2025-05-08 | 54.49 | 56.19 | 54.20 | 55.65 | 54.28 | qfq | 1,838,238 | 102,217,496 | 2.75% |
| 2025-05-07 | 54.51 | 55.81 | 53.91 | 54.16 | 52.83 | qfq | 1,597,119 | 87,056,441 | 0.30% |
| 2025-05-06 | 54.54 | 54.99 | 53.81 | 54.00 | 52.67 | qfq | 1,859,388 | 100,613,970 | -0.37% |
| 2025-04-30 | 53.20 | 54.49 | 51.61 | 54.20 | 52.87 | qfq | 1,609,429 | 85,579,462 | 2.46% |
| 2025-04-29 | 54.09 | 54.80 | 52.64 | 52.90 | 51.60 | qfq | 2,220,762 | 117,963,968 | -3.11% |
| 2025-04-28 | 55.75 | 56.20 | 53.78 | 54.60 | 53.26 | qfq | 1,970,000 | 107,418,662 | -2.73% |
| 2025-04-25 | 57.50 | 57.50 | 55.62 | 56.13 | 54.75 | qfq | 1,573,168 | 88,582,166 | -3.79% |
| 2025-04-24 | 58.46 | 59.00 | 57.83 | 58.34 | 56.91 | qfq | 727,800 | 42,475,361 | -0.21% |
| 2025-04-23 | 56.90 | 58.60 | 56.55 | 58.46 | 57.02 | qfq | 908,900 | 52,606,821 | 3.74% |
| 2025-04-22 | 56.43 | 57.26 | 56.17 | 56.35 | 54.97 | qfq | 604,012 | 34,228,451 | 0.02% |
| 2025-04-21 | 55.96 | 57.20 | 55.96 | 56.34 | 54.96 | qfq | 667,174 | 37,788,675 | -0.37% |
| 2025-04-18 | 54.69 | 56.55 | 54.69 | 56.55 | 55.16 | qfq | 673,800 | 37,651,585 | 2.50% |
| 2025-04-17 | 55.93 | 56.50 | 55.05 | 55.17 | 53.81 | qfq | 756,276 | 42,119,801 | -1.75% |
| 2025-04-16 | 57.91 | 58.05 | 54.50 | 56.15 | 54.77 | qfq | 1,445,256 | 80,763,598 | -3.36% |
| 2025-04-15 | 58.00 | 59.18 | 57.90 | 58.10 | 56.67 | qfq | 661,700 | 38,677,982 | -0.85% |
| 2025-04-14 | 57.64 | 58.99 | 57.38 | 58.60 | 57.16 | qfq | 1,104,119 | 64,593,397 | 2.73% |
| 2025-04-11 | 56.00 | 57.98 | 55.86 | 57.04 | 55.64 | qfq | 1,069,300 | 60,887,761 | 0.85% |
| 2025-04-10 | 53.59 | 57.21 | 53.59 | 56.56 | 55.17 | qfq | 1,949,800 | 108,122,892 | 7.98% |
| 2025-04-09 | 50.67 | 53.15 | 49.20 | 52.38 | 51.09 | qfq | 1,650,729 | 84,990,155 | 1.71% |
| 2025-04-08 | 49.40 | 53.42 | 49.40 | 51.50 | 50.23 | qfq | 2,017,052 | 103,503,488 | -3.59% |
| 2025-04-07 | 55.10 | 56.00 | 53.42 | 53.42 | 52.11 | qfq | 1,295,642 | 70,298,546 | -10.01% |
| 2025-04-03 | 60.42 | 60.96 | 59.20 | 59.36 | 57.90 | qfq | 1,289,441 | 76,985,255 | -3.20% |
| 2025-04-02 | 60.28 | 61.66 | 59.88 | 61.32 | 59.81 | qfq | 825,263 | 50,507,848 | 1.69% |
| 2025-04-01 | 60.33 | 60.93 | 59.64 | 60.30 | 58.82 | qfq | 1,047,141 | 63,183,290 | 0.33% |
| 2025-03-31 | 61.70 | 62.21 | 59.70 | 60.10 | 58.62 | qfq | 1,778,804 | 107,805,103 | -2.80% |
| 2025-03-28 | 62.78 | 63.15 | 61.83 | 61.83 | 60.31 | qfq | 803,200 | 50,102,466 | -1.59% |
| 2025-03-27 | 61.60 | 63.48 | 61.60 | 62.83 | 61.29 | qfq | 1,356,347 | 85,233,546 | 1.01% |
| 2025-03-26 | 60.93 | 62.44 | 60.91 | 62.20 | 60.67 | qfq | 1,236,596 | 76,305,923 | 1.47% |
| 2025-03-25 | 62.00 | 62.75 | 61.13 | 61.30 | 59.79 | qfq | 830,064 | 51,154,947 | -1.40% |
| 2025-03-24 | 60.86 | 62.35 | 60.86 | 62.17 | 60.64 | qfq | 1,235,700 | 76,474,177 | 1.58% |
| 2025-03-21 | 62.30 | 62.47 | 60.77 | 61.20 | 59.70 | qfq | 1,158,621 | 71,083,299 | -2.17% |
| 2025-03-20 | 62.70 | 62.96 | 61.96 | 62.56 | 61.02 | qfq | 1,020,579 | 63,813,858 | -0.13% |
| 2025-03-19 | 62.80 | 63.40 | 61.85 | 62.64 | 61.10 | qfq | 1,215,544 | 76,084,718 | -0.51% |
| 2025-03-18 | 62.62 | 63.80 | 62.50 | 62.96 | 61.41 | qfq | 1,368,344 | 86,353,654 | 0.46% |
| 2025-03-17 | 62.99 | 63.60 | 61.51 | 62.67 | 61.13 | qfq | 1,796,135 | 111,953,645 | -0.44% |
| 2025-03-14 | 63.65 | 63.65 | 62.39 | 62.95 | 61.40 | qfq | 2,013,638 | 126,771,154 | -1.12% |
| 2025-03-13 | 63.27 | 64.28 | 62.94 | 63.66 | 62.10 | qfq | 2,231,343 | 141,777,405 | 0.33% |
| 2025-03-12 | 61.81 | 63.89 | 61.55 | 63.45 | 61.89 | qfq | 2,700,873 | 170,672,294 | 3.10% |
| 2025-03-11 | 62.50 | 63.24 | 61.08 | 61.54 | 60.03 | qfq | 2,132,569 | 131,785,129 | -2.55% |
| 2025-03-10 | 62.90 | 63.98 | 62.01 | 63.15 | 61.60 | qfq | 2,947,467 | 186,283,353 | 1.04% |
| 2025-03-07 | 62.13 | 63.26 | 61.25 | 62.50 | 60.96 | qfq | 2,739,534 | 171,311,573 | 0.82% |
| 2025-03-06 | 61.16 | 62.61 | 60.50 | 61.99 | 60.47 | qfq | 3,276,067 | 202,161,549 | 1.57% |
| 2025-03-05 | 61.43 | 62.13 | 60.61 | 61.03 | 59.53 | qfq | 1,780,400 | 108,728,452 | -0.23% |
| 2025-03-04 | 60.66 | 61.81 | 60.47 | 61.17 | 59.67 | qfq | 2,012,437 | 123,109,739 | 0.48% |
| 2025-03-03 | 62.80 | 63.08 | 60.51 | 60.88 | 59.38 | qfq | 2,870,959 | 176,888,273 | -2.48% |
| 2025-02-28 | 66.52 | 66.52 | 61.96 | 62.43 | 60.90 | qfq | 2,911,997 | 186,259,598 | -5.74% |
| 2025-02-27 | 68.26 | 68.40 | 65.53 | 66.23 | 64.60 | qfq | 2,982,960 | 198,860,984 | -3.17% |
| 2025-02-26 | 70.29 | 70.82 | 66.88 | 68.40 | 66.72 | qfq | 3,799,707 | 259,552,153 | -2.61% |
| 2025-02-25 | 69.91 | 71.90 | 67.88 | 70.23 | 68.50 | qfq | 3,002,423 | 209,737,445 | -0.23% |
| 2025-02-24 | 72.80 | 72.90 | 69.77 | 70.39 | 68.66 | qfq | 2,819,264 | 198,870,985 | -3.80% |
| 2025-02-21 | 71.60 | 74.50 | 71.34 | 73.17 | 71.37 | qfq | 2,898,842 | 212,622,153 | 2.05% |
| 2025-02-20 | 73.91 | 74.01 | 70.74 | 71.70 | 69.94 | qfq | 2,408,300 | 173,237,048 | -3.63% |
| 2025-02-19 | 73.70 | 75.64 | 73.50 | 74.40 | 72.57 | qfq | 1,529,211 | 114,018,366 | 0.87% |
| 2025-02-18 | 74.68 | 76.16 | 73.21 | 73.76 | 71.95 | qfq | 1,730,643 | 129,072,970 | -0.59% |
| 2025-02-17 | 75.19 | 76.97 | 73.61 | 74.20 | 72.38 | qfq | 2,276,316 | 170,506,620 | -1.72% |
| 2025-02-14 | 71.29 | 75.63 | 70.00 | 75.50 | 73.64 | qfq | 2,942,305 | 215,813,136 | 6.38% |
| 2025-02-13 | 73.00 | 76.76 | 70.78 | 70.97 | 69.23 | qfq | 2,429,595 | 177,649,310 | -2.11% |
| 2025-02-12 | 71.00 | 73.00 | 70.09 | 72.50 | 70.72 | qfq | 1,738,285 | 125,441,082 | 1.40% |
| 2025-02-11 | 71.00 | 72.00 | 69.64 | 71.50 | 69.74 | qfq | 1,801,364 | 128,082,953 | -0.06% |
| 2025-02-10 | 71.58 | 71.74 | 69.51 | 71.54 | 69.78 | qfq | 3,094,113 | 218,724,224 | -0.15% |
| 2025-02-07 | 71.00 | 74.47 | 69.20 | 71.65 | 69.89 | qfq | 4,734,057 | 340,123,599 | 5.14% |
| 2025-02-06 | 61.25 | 68.15 | 61.25 | 68.15 | 66.48 | qfq | 2,671,688 | 176,233,594 | 10.01% |
| 2025-02-05 | 61.10 | 62.33 | 60.01 | 61.95 | 60.43 | qfq | 1,496,672 | 91,631,798 | 1.26% |
| 2025-01-27 | 63.63 | 63.68 | 61.18 | 61.18 | 59.68 | qfq | 667,400 | 41,170,798 | -1.07% |
| 2025-01-24 | 62.03 | 64.16 | 61.80 | 61.84 | 60.32 | qfq | 932,222 | 58,392,799 | -0.45% |
| 2025-01-23 | 62.96 | 63.70 | 61.80 | 62.12 | 60.59 | qfq | 859,726 | 53,877,954 | -1.21% |
| 2025-01-22 | 61.48 | 63.17 | 60.20 | 62.88 | 61.34 | qfq | 1,455,033 | 90,167,867 | 1.67% |
| 2025-01-21 | 61.40 | 62.50 | 60.30 | 61.85 | 60.33 | qfq | 781,799 | 48,158,245 | 0.90% |
| 2025-01-20 | 61.54 | 62.66 | 60.34 | 61.30 | 59.79 | qfq | 882,450 | 54,416,753 | 0.43% |
| 2025-01-17 | 59.11 | 61.47 | 58.97 | 61.04 | 59.54 | qfq | 1,096,100 | 66,175,552 | 2.95% |
| 2025-01-16 | 60.41 | 60.68 | 58.13 | 59.29 | 57.83 | qfq | 1,473,479 | 87,076,900 | -1.41% |
| 2025-01-15 | 61.48 | 61.56 | 59.88 | 60.14 | 58.66 | qfq | 802,173 | 48,611,633 | -2.15% |
| 2025-01-14 | 60.20 | 61.90 | 59.00 | 61.46 | 59.95 | qfq | 883,350 | 53,682,185 | 2.78% |
| 2025-01-13 | 61.00 | 62.88 | 58.96 | 59.80 | 58.33 | qfq | 1,744,481 | 105,876,622 | -3.16% |
| 2025-01-10 | 60.11 | 63.40 | 59.12 | 61.75 | 60.23 | qfq | 1,947,426 | 120,422,955 | 3.82% |
| 2025-01-09 | 59.40 | 59.89 | 58.66 | 59.48 | 58.02 | qfq | 740,912 | 44,007,688 | 0.13% |
| 2025-01-08 | 57.01 | 59.76 | 57.01 | 59.40 | 57.94 | qfq | 1,202,973 | 70,450,620 | 1.71% |
| 2025-01-07 | 57.82 | 58.40 | 57.02 | 58.40 | 56.97 | qfq | 912,946 | 52,821,178 | 1.00% |
| 2025-01-06 | 56.49 | 58.50 | 56.49 | 57.82 | 56.40 | qfq | 1,202,973 | 69,478,124 | 1.01% |
| 2025-01-03 | 58.70 | 59.11 | 56.40 | 57.24 | 55.83 | qfq | 2,267,200 | 129,792,070 | -2.65% |
| 2025-01-02 | 61.92 | 62.09 | 58.51 | 58.80 | 57.36 | qfq | 1,640,583 | 97,663,388 | -4.85% |
| 2024-12-31 | 62.97 | 63.13 | 61.58 | 61.80 | 60.28 | qfq | 775,212 | 48,255,493 | -1.95% |
| 2024-12-30 | 64.58 | 65.18 | 62.68 | 63.03 | 61.48 | qfq | 1,030,593 | 65,538,102 | -2.73% |
| 2024-12-27 | 63.75 | 64.91 | 62.66 | 64.80 | 63.21 | qfq | 1,978,773 | 126,580,217 | 1.65% |
| 2024-12-26 | 63.88 | 64.79 | 63.02 | 63.75 | 62.18 | qfq | 1,339,050 | 85,248,773 | -0.86% |
| 2024-12-25 | 64.01 | 65.30 | 64.00 | 64.30 | 62.72 | qfq | 845,383 | 54,548,970 | -0.69% |
| 2024-12-24 | 63.89 | 65.16 | 63.20 | 64.75 | 63.16 | qfq | 1,802,070 | 115,805,952 | 1.36% |
| 2024-12-23 | 65.83 | 66.62 | 63.88 | 63.88 | 62.31 | qfq | 2,896,001 | 188,216,168 | -3.24% |
| 2024-12-20 | 62.90 | 68.78 | 62.90 | 66.02 | 64.40 | qfq | 4,865,910 | 324,121,064 | 4.99% |
| 2024-12-19 | 62.00 | 63.85 | 61.12 | 62.88 | 61.34 | qfq | 3,215,561 | 202,826,855 | 0.51% |
| 2024-12-18 | 60.23 | 63.00 | 59.77 | 62.56 | 61.02 | qfq | 4,744,819 | 293,450,544 | 4.42% |
| 2024-12-17 | 57.47 | 60.36 | 57.00 | 59.91 | 58.44 | qfq | 3,118,907 | 184,664,488 | 4.94% |
| 2024-12-16 | 57.44 | 57.60 | 56.30 | 57.09 | 55.69 | qfq | 1,148,039 | 65,291,137 | -0.89% |
| 2024-12-13 | 58.52 | 58.69 | 57.10 | 57.60 | 56.18 | qfq | 1,184,374 | 68,259,701 | -2.12% |
| 2024-12-12 | 59.65 | 60.50 | 58.70 | 58.85 | 57.40 | qfq | 1,154,100 | 68,248,631 | -2.11% |
| 2024-12-11 | 59.10 | 60.58 | 59.10 | 60.12 | 58.64 | qfq | 1,470,056 | 88,124,320 | 0.57% |
| 2024-12-10 | 59.26 | 60.24 | 58.14 | 59.78 | 58.31 | qfq | 2,091,700 | 124,417,212 | 3.26% |
| 2024-12-09 | 58.29 | 59.82 | 57.57 | 57.89 | 56.47 | qfq | 1,622,885 | 94,903,002 | -0.60% |
| 2024-12-06 | 57.60 | 58.88 | 57.51 | 58.24 | 56.81 | qfq | 795,050 | 46,292,965 | 0.48% |
| 2024-12-05 | 58.60 | 58.89 | 57.62 | 57.96 | 56.54 | qfq | 645,900 | 37,611,097 | -0.05% |
| 2024-12-04 | 59.19 | 59.19 | 57.38 | 57.99 | 56.57 | qfq | 881,020 | 51,235,822 | -1.83% |
| 2024-12-03 | 59.38 | 59.87 | 58.60 | 59.07 | 57.62 | qfq | 1,342,800 | 79,476,516 | -0.32% |
| 2024-12-02 | 56.69 | 60.00 | 56.49 | 59.26 | 57.80 | qfq | 1,932,227 | 113,645,745 | 4.57% |
| 2024-11-29 | 54.67 | 57.07 | 54.50 | 56.67 | 55.28 | qfq | 1,302,427 | 73,054,629 | 3.41% |
| 2024-11-28 | 56.27 | 56.41 | 54.67 | 54.80 | 53.45 | qfq | 1,202,800 | 66,402,238 | -2.84% |
| 2024-11-27 | 55.54 | 56.45 | 54.51 | 56.40 | 55.01 | qfq | 979,339 | 54,362,113 | 1.55% |
| 2024-11-26 | 57.01 | 57.01 | 55.40 | 55.54 | 54.18 | qfq | 1,137,571 | 63,670,740 | -2.36% |
| 2024-11-25 | 57.35 | 58.24 | 56.00 | 56.88 | 55.48 | qfq | 1,559,000 | 89,143,466 | 0.00% |
| 2024-11-22 | 59.70 | 59.70 | 56.53 | 56.88 | 55.48 | qfq | 2,285,603 | 132,414,434 | -4.24% |
| 2024-11-21 | 60.06 | 60.63 | 59.20 | 59.40 | 57.94 | qfq | 1,024,547 | 61,289,863 | -1.62% |
| 2024-11-20 | 61.24 | 61.49 | 60.02 | 60.38 | 58.90 | qfq | 1,218,700 | 73,715,900 | -2.08% |
| 2024-11-19 | 60.92 | 63.27 | 60.30 | 61.66 | 60.15 | qfq | 1,491,925 | 92,268,669 | 1.31% |
| 2024-11-18 | 59.86 | 62.23 | 59.26 | 60.86 | 59.36 | qfq | 1,577,254 | 96,159,192 | 1.67% |
| 2024-11-15 | 60.72 | 61.66 | 59.84 | 59.86 | 58.39 | qfq | 1,020,748 | 61,732,265 | -2.06% |
| 2024-11-14 | 61.41 | 61.82 | 60.71 | 61.12 | 59.62 | qfq | 991,002 | 60,726,706 | -1.15% |
| 2024-11-13 | 62.00 | 62.40 | 60.00 | 61.83 | 60.31 | qfq | 1,217,366 | 74,704,031 | -1.40% |
| 2024-11-12 | 63.43 | 65.17 | 62.00 | 62.71 | 61.17 | qfq | 1,598,397 | 101,502,591 | -1.86% |
| 2024-11-11 | 60.81 | 64.50 | 60.50 | 63.90 | 62.33 | qfq | 2,399,370 | 151,926,575 | 5.15% |
| 2024-11-08 | 60.03 | 61.98 | 59.98 | 60.77 | 59.28 | qfq | 2,775,355 | 169,240,990 | 1.76% |
| 2024-11-07 | 59.26 | 60.28 | 58.36 | 59.72 | 58.25 | qfq | 1,232,200 | 73,322,066 | 0.74% |
| 2024-11-06 | 59.57 | 61.77 | 59.06 | 59.28 | 57.82 | qfq | 2,038,707 | 122,754,902 | 0.34% |
| 2024-11-05 | 59.62 | 59.62 | 57.61 | 59.08 | 57.63 | qfq | 1,623,211 | 95,369,464 | -0.32% |
| 2024-11-04 | 57.44 | 59.84 | 57.01 | 59.27 | 57.81 | qfq | 1,327,875 | 78,511,135 | 3.87% |
| 2024-11-01 | 56.90 | 58.20 | 56.16 | 57.06 | 55.66 | qfq | 1,444,865 | 82,844,075 | 0.28% |
| 2024-10-31 | 56.64 | 58.02 | 56.61 | 56.90 | 55.50 | qfq | 1,726,700 | 98,743,279 | -3.12% |
| 2024-10-30 | 60.00 | 60.98 | 58.22 | 58.73 | 57.29 | qfq | 2,009,369 | 118,864,735 | -2.38% |
| 2024-10-29 | 61.31 | 62.44 | 59.95 | 60.16 | 58.68 | qfq | 2,703,987 | 164,377,377 | 1.72% |
| 2024-10-28 | 57.89 | 59.39 | 56.90 | 59.14 | 57.69 | qfq | 2,115,800 | 123,785,569 | 2.46% |
| 2024-10-25 | 58.49 | 59.48 | 57.40 | 57.72 | 56.30 | qfq | 1,853,541 | 107,958,154 | -0.72% |
| 2024-10-24 | 60.00 | 61.15 | 57.90 | 58.14 | 56.71 | qfq | 1,921,010 | 113,282,034 | -0.92% |
| 2024-10-23 | 57.27 | 59.50 | 56.52 | 58.68 | 57.24 | qfq | 2,376,150 | 138,699,696 | 2.95% |
| 2024-10-22 | 56.33 | 57.65 | 55.91 | 57.00 | 55.60 | qfq | 1,569,900 | 89,180,249 | 1.37% |
| 2024-10-21 | 57.02 | 61.02 | 55.40 | 56.23 | 54.85 | qfq | 2,269,478 | 127,919,705 | -1.52% |
| 2024-10-18 | 54.45 | 58.38 | 53.85 | 57.10 | 55.70 | qfq | 2,494,373 | 140,677,939 | 4.92% |
| 2024-10-17 | 55.71 | 56.25 | 54.35 | 54.42 | 53.08 | qfq | 1,347,700 | 74,370,473 | -1.84% |
| 2024-10-16 | 55.90 | 56.41 | 54.20 | 55.44 | 54.08 | qfq | 1,966,800 | 108,688,332 | -1.84% |
| 2024-10-15 | 57.90 | 58.58 | 56.41 | 56.48 | 55.09 | qfq | 1,809,100 | 103,504,168 | -1.81% |
| 2024-10-14 | 59.00 | 59.00 | 54.58 | 57.52 | 56.11 | qfq | 3,668,907 | 206,571,048 | -1.68% |
| 2024-10-11 | 61.80 | 62.48 | 58.21 | 58.50 | 57.06 | qfq | 2,450,479 | 145,982,920 | -5.06% |
| 2024-10-10 | 62.28 | 64.30 | 60.18 | 61.62 | 60.11 | qfq | 2,038,274 | 127,315,571 | -1.57% |
| 2024-10-09 | 63.60 | 66.00 | 59.84 | 62.60 | 61.06 | qfq | 4,113,341 | 261,936,419 | -1.57% |
| 2024-10-08 | 67.40 | 67.40 | 61.28 | 63.60 | 62.04 | qfq | 3,281,971 | 210,417,834 | 3.80% |
| 2024-09-30 | 58.41 | 61.27 | 56.19 | 61.27 | 59.76 | qfq | 3,405,208 | 201,858,141 | 10.00% |
| 2024-09-27 | 53.42 | 55.95 | 53.21 | 55.70 | 54.33 | qfq | 1,535,031 | 84,258,800 | 5.31% |
| 2024-09-26 | 51.30 | 53.20 | 51.21 | 52.89 | 51.59 | qfq | 2,103,230 | 110,389,917 | 2.50% |
| 2024-09-25 | 51.10 | 52.10 | 50.85 | 51.60 | 50.33 | qfq | 1,870,950 | 96,329,700 | 1.00% |
| 2024-09-24 | 52.04 | 53.00 | 50.22 | 51.09 | 49.83 | qfq | 2,046,750 | 104,547,668 | -2.24% |
| 2024-09-23 | 51.33 | 53.28 | 51.00 | 52.26 | 50.98 | qfq | 1,594,668 | 83,717,806 | 1.67% |
| 2024-09-20 | 50.42 | 51.50 | 50.05 | 51.40 | 50.14 | qfq | 1,472,100 | 75,262,622 | 1.94% |
| 2024-09-19 | 50.11 | 51.78 | 49.90 | 50.42 | 49.18 | qfq | 2,009,367 | 102,130,740 | 0.52% |
| 2024-09-18 | 48.70 | 50.18 | 47.90 | 50.16 | 48.93 | qfq | 1,755,638 | 86,266,392 | 3.00% |
| 2024-09-13 | 49.29 | 49.98 | 48.66 | 48.70 | 47.50 | qfq | 1,222,609 | 60,112,287 | -1.32% |
| 2024-09-12 | 50.14 | 50.60 | 49.32 | 49.35 | 48.14 | qfq | 1,821,841 | 90,763,962 | -1.58% |
| 2024-09-11 | 48.65 | 50.48 | 48.22 | 50.14 | 48.91 | qfq | 2,715,163 | 135,349,991 | 3.06% |
| 2024-09-10 | 47.50 | 48.98 | 47.23 | 48.65 | 47.45 | qfq | 2,409,406 | 116,541,501 | 2.36% |
| 2024-09-09 | 46.00 | 47.86 | 45.81 | 47.53 | 46.36 | qfq | 2,346,050 | 111,028,426 | 0.49% |
| 2024-09-06 | 47.40 | 49.50 | 47.03 | 47.30 | 46.14 | qfq | 4,779,134 | 231,030,531 | 0.06% |
| 2024-09-05 | 45.89 | 47.77 | 45.69 | 47.27 | 46.11 | qfq | 2,888,400 | 136,221,052 | 4.56% |
| 2024-09-04 | 43.92 | 45.48 | 43.30 | 45.21 | 44.10 | qfq | 2,029,900 | 90,822,785 | 2.94% |
| 2024-09-03 | 43.03 | 44.28 | 42.81 | 43.92 | 42.84 | qfq | 1,646,620 | 72,022,691 | 2.07% |
| 2024-09-02 | 44.79 | 45.05 | 43.00 | 43.03 | 41.97 | qfq | 1,432,600 | 62,440,474 | -3.80% |
| 2024-08-30 | 44.14 | 45.68 | 43.85 | 44.73 | 43.63 | qfq | 1,518,800 | 68,324,738 | 1.02% |
| 2024-08-29 | 43.70 | 44.75 | 43.14 | 44.28 | 43.19 | qfq | 1,120,300 | 49,426,192 | 2.15% |
| 2024-08-28 | 43.75 | 43.94 | 43.09 | 43.35 | 42.28 | qfq | 988,016 | 42,909,022 | -0.76% |
| 2024-08-27 | 44.60 | 44.68 | 43.47 | 43.68 | 42.61 | qfq | 1,309,216 | 57,532,422 | -2.19% |
| 2024-08-26 | 46.17 | 46.30 | 44.58 | 44.66 | 43.56 | qfq | 1,583,180 | 71,471,294 | -2.00% |
| 2024-08-23 | 45.15 | 45.65 | 44.90 | 45.57 | 44.45 | qfq | 902,800 | 41,020,173 | 0.91% |
| 2024-08-22 | 46.30 | 46.30 | 45.14 | 45.16 | 44.05 | qfq | 805,800 | 36,672,878 | -2.02% |
| 2024-08-21 | 45.61 | 46.34 | 45.40 | 46.09 | 44.96 | qfq | 907,300 | 41,794,656 | 0.57% |
| 2024-08-20 | 46.99 | 46.99 | 45.67 | 45.83 | 44.70 | qfq | 810,278 | 37,236,589 | -1.99% |
| 2024-08-19 | 47.01 | 47.88 | 46.58 | 46.76 | 45.61 | qfq | 1,210,651 | 57,041,164 | -0.85% |
| 2024-08-16 | 48.10 | 48.10 | 46.90 | 47.16 | 46.00 | qfq | 1,187,224 | 56,076,281 | -0.82% |
| 2024-08-15 | 46.80 | 48.13 | 46.30 | 47.55 | 46.38 | qfq | 1,961,442 | 92,948,268 | 1.47% |
| 2024-08-14 | 47.87 | 47.88 | 46.79 | 46.86 | 45.71 | qfq | 798,562 | 37,547,677 | -1.33% |
| 2024-08-13 | 47.08 | 47.49 | 46.81 | 47.49 | 46.32 | qfq | 899,616 | 42,435,826 | 0.87% |
| 2024-08-12 | 47.58 | 47.58 | 46.66 | 47.08 | 45.92 | qfq | 885,176 | 41,720,606 | -0.11% |
| 2024-08-09 | 48.13 | 48.82 | 47.13 | 47.13 | 45.97 | qfq | 1,374,500 | 65,622,464 | -1.44% |
| 2024-08-08 | 47.49 | 48.03 | 46.89 | 47.82 | 46.65 | qfq | 1,154,200 | 54,820,137 | 0.15% |
| 2024-08-07 | 48.40 | 48.44 | 47.45 | 47.75 | 46.58 | qfq | 1,287,700 | 61,507,066 | -1.42% |
| 2024-08-06 | 48.23 | 48.48 | 47.43 | 48.44 | 47.25 | qfq | 1,620,373 | 77,783,799 | 1.98% |
| 2024-08-05 | 48.70 | 49.30 | 47.50 | 47.50 | 46.33 | qfq | 1,862,673 | 89,805,927 | -2.26% |
| 2024-08-02 | 49.66 | 50.00 | 48.12 | 48.60 | 47.41 | qfq | 2,928,100 | 143,500,747 | -2.51% |
| 2024-08-01 | 50.79 | 51.41 | 49.72 | 49.85 | 48.63 | qfq | 2,934,480 | 146,954,024 | -1.68% |
| 2024-07-31 | 49.00 | 50.71 | 48.57 | 50.70 | 49.45 | qfq | 2,429,056 | 121,967,774 | 3.38% |
| 2024-07-30 | 49.10 | 49.81 | 48.15 | 49.04 | 47.84 | qfq | 1,332,400 | 65,190,339 | -0.12% |
| 2024-07-29 | 50.00 | 50.20 | 48.54 | 49.10 | 47.89 | qfq | 1,622,500 | 79,610,950 | -1.03% |
| 2024-07-26 | 49.62 | 50.81 | 49.30 | 49.61 | 48.39 | qfq | 2,212,738 | 110,334,520 | -0.26% |
| 2024-07-25 | 49.56 | 50.03 | 49.01 | 49.74 | 48.52 | qfq | 2,049,400 | 101,421,231 | -0.22% |
| 2024-07-24 | 51.12 | 51.12 | 49.60 | 49.85 | 48.63 | qfq | 1,696,405 | 85,071,106 | -2.47% |
| 2024-07-23 | 53.13 | 53.13 | 51.09 | 51.11 | 49.85 | qfq | 1,715,867 | 88,725,837 | -3.87% |
| 2024-07-22 | 54.04 | 54.26 | 52.80 | 53.17 | 51.86 | qfq | 1,820,500 | 96,998,990 | -2.08% |
| 2024-07-19 | 54.50 | 55.15 | 53.88 | 54.30 | 52.97 | qfq | 1,825,938 | 99,543,466 | -0.91% |
| 2024-07-18 | 52.70 | 54.88 | 52.18 | 54.80 | 53.45 | qfq | 3,147,200 | 170,342,715 | 3.01% |
| 2024-07-17 | 54.00 | 54.00 | 52.60 | 53.20 | 51.89 | qfq | 2,000,478 | 106,113,788 | -0.69% |
| 2024-07-16 | 54.37 | 54.37 | 52.80 | 53.57 | 52.25 | qfq | 2,943,209 | 156,887,854 | -1.53% |
| 2024-07-15 | 55.27 | 56.31 | 54.24 | 54.40 | 53.06 | qfq | 4,368,660 | 240,346,662 | -3.97% |
| 2024-07-12 | 57.50 | 58.00 | 56.65 | 56.65 | 55.26 | qfq | 3,797,109 | 215,686,596 | -9.99% |
| 2024-07-11 | 62.10 | 64.60 | 61.50 | 62.94 | 61.39 | qfq | 2,441,945 | 154,192,667 | 2.18% |
| 2024-07-10 | 62.00 | 62.99 | 60.65 | 61.60 | 60.09 | qfq | 1,719,849 | 106,313,173 | -1.46% |
| 2024-07-09 | 59.99 | 62.63 | 59.71 | 62.51 | 60.97 | qfq | 1,728,379 | 106,520,345 | 3.96% |
| 2024-07-08 | 60.70 | 60.99 | 59.21 | 60.13 | 58.65 | qfq | 939,628 | 56,410,567 | -0.78% |
| 2024-07-05 | 58.92 | 61.01 | 58.92 | 60.60 | 59.11 | qfq | 983,728 | 59,029,399 | 0.53% |
| 2024-07-04 | 60.27 | 62.19 | 60.27 | 60.28 | 58.80 | qfq | 783,250 | 47,809,328 | -1.34% |
| 2024-07-03 | 61.13 | 62.11 | 60.82 | 61.10 | 59.60 | qfq | 872,566 | 53,600,838 | -1.39% |
| 2024-07-02 | 61.77 | 64.05 | 61.63 | 61.96 | 60.44 | qfq | 1,098,218 | 68,435,637 | -2.70% |
| 2024-07-01 | 63.58 | 64.28 | 63.20 | 63.68 | 62.12 | qfq | 1,241,996 | 79,222,831 | -0.73% |
| 2024-06-28 | 64.27 | 66.00 | 63.77 | 64.15 | 62.57 | qfq | 1,138,640 | 73,353,855 | -1.70% |
| 2024-06-27 | 67.38 | 67.38 | 65.04 | 65.26 | 63.66 | qfq | 1,044,407 | 68,853,510 | -1.14% |
| 2024-06-26 | 66.36 | 66.39 | 65.61 | 66.01 | 64.39 | qfq | 788,878 | 52,106,048 | -0.48% |
| 2024-06-25 | 66.01 | 67.60 | 65.90 | 66.33 | 64.70 | qfq | 886,478 | 59,110,023 | -0.26% |
| 2024-06-24 | 67.31 | 68.42 | 66.50 | 66.50 | 64.87 | qfq | 818,100 | 55,040,233 | -3.20% |
| 2024-06-21 | 67.11 | 69.11 | 66.80 | 68.70 | 67.01 | qfq | 1,165,903 | 79,948,762 | 1.88% |
| 2024-06-20 | 67.57 | 68.26 | 67.03 | 67.43 | 65.77 | qfq | 881,858 | 59,577,841 | -0.87% |
| 2024-06-19 | 70.82 | 70.82 | 67.88 | 68.02 | 66.35 | qfq | 840,558 | 57,727,568 | -3.31% |
| 2024-06-18 | 69.88 | 70.61 | 68.81 | 70.35 | 68.62 | qfq | 781,808 | 54,776,383 | 2.27% |
| 2024-06-17 | 68.98 | 70.50 | 67.20 | 68.79 | 67.10 | qfq | 1,200,527 | 82,571,456 | 1.55% |
| 2024-06-14 | 69.76 | 69.76 | 67.24 | 67.74 | 66.08 | qfq | 879,835 | 59,826,350 | -1.11% |
| 2024-06-13 | 69.20 | 69.50 | 68.30 | 68.50 | 66.82 | qfq | 938,300 | 64,643,241 | -1.00% |
| 2024-06-12 | 69.00 | 70.10 | 68.70 | 69.19 | 67.49 | qfq | 908,443 | 63,116,717 | 0.09% |
| 2024-06-11 | 68.25 | 69.50 | 67.51 | 69.13 | 67.43 | qfq | 1,053,434 | 72,664,934 | 1.22% |
| 2024-06-07 | 68.80 | 69.49 | 67.70 | 68.30 | 66.62 | qfq | 781,200 | 53,347,054 | -0.61% |
| 2024-06-06 | 69.35 | 69.88 | 67.88 | 68.72 | 67.03 | qfq | 1,287,880 | 88,881,598 | -0.52% |
| 2024-06-05 | 69.68 | 70.36 | 68.53 | 69.08 | 67.38 | qfq | 955,121 | 66,276,229 | 0.06% |
| 2024-06-04 | 70.61 | 70.61 | 67.80 | 69.04 | 67.34 | qfq | 857,400 | 58,802,151 | -0.17% |
| 2024-06-03 | 72.00 | 72.60 | 68.68 | 69.16 | 66.88 | qfq | 1,379,100 | 96,571,961 | -0.60% |
| 2024-05-31 | 69.72 | 70.71 | 69.00 | 69.58 | 67.28 | qfq | 874,600 | 61,173,781 | 0.40% |
| 2024-05-30 | 69.64 | 70.30 | 68.88 | 69.30 | 67.01 | qfq | 707,317 | 49,147,275 | -0.62% |
| 2024-05-29 | 69.80 | 70.67 | 69.28 | 69.73 | 67.43 | qfq | 635,760 | 44,375,698 | -0.64% |
| 2024-05-28 | 70.36 | 71.10 | 69.94 | 70.18 | 67.86 | qfq | 722,100 | 50,837,140 | -0.52% |
| 2024-05-27 | 69.27 | 71.14 | 67.59 | 70.55 | 68.22 | qfq | 1,310,700 | 91,577,888 | 2.38% |
| 2024-05-24 | 71.15 | 71.15 | 68.66 | 68.91 | 66.63 | qfq | 863,615 | 59,761,608 | -2.06% |
| 2024-05-23 | 71.91 | 71.91 | 70.00 | 70.36 | 68.04 | qfq | 1,205,800 | 85,150,070 | -1.58% |
| 2024-05-22 | 72.81 | 73.21 | 71.18 | 71.49 | 69.13 | qfq | 818,508 | 58,791,661 | -2.31% |
| 2024-05-21 | 74.05 | 74.19 | 71.00 | 73.18 | 70.76 | qfq | 1,512,280 | 110,217,064 | -1.77% |
| 2024-05-20 | 75.10 | 75.87 | 73.52 | 74.50 | 72.04 | qfq | 783,580 | 58,247,760 | -1.14% |
| 2024-05-17 | 73.19 | 75.66 | 73.19 | 75.36 | 72.87 | qfq | 1,031,424 | 76,708,162 | 2.32% |
| 2024-05-16 | 74.72 | 74.99 | 73.01 | 73.65 | 71.22 | qfq | 743,524 | 54,928,814 | -1.43% |
| 2024-05-15 | 73.03 | 75.21 | 72.64 | 74.72 | 72.25 | qfq | 1,339,710 | 100,017,644 | 2.37% |
| 2024-05-14 | 75.59 | 75.59 | 72.51 | 72.99 | 70.58 | qfq | 2,159,882 | 158,592,863 | -1.84% |
| 2024-05-13 | 75.74 | 76.50 | 73.90 | 74.36 | 71.90 | qfq | 1,772,773 | 132,880,672 | -2.80% |
| 2024-05-10 | 76.38 | 76.99 | 75.07 | 76.50 | 73.97 | qfq | 1,033,901 | 78,911,547 | 1.06% |
| 2024-05-09 | 75.54 | 77.58 | 75.36 | 75.70 | 73.20 | qfq | 1,218,214 | 92,666,646 | -0.22% |
| 2024-05-08 | 75.96 | 76.75 | 74.82 | 75.87 | 73.36 | qfq | 1,052,143 | 79,552,887 | -0.21% |
| 2024-05-07 | 76.25 | 76.25 | 74.35 | 76.03 | 73.52 | qfq | 1,375,300 | 103,399,712 | 0.40% |
| 2024-05-06 | 73.03 | 76.19 | 73.03 | 75.73 | 73.23 | qfq | 2,601,900 | 194,852,394 | 4.38% |
| 2024-04-30 | 71.70 | 73.65 | 71.55 | 72.55 | 70.15 | qfq | 1,728,500 | 125,663,804 | 0.54% |
| 2024-04-29 | 69.77 | 72.73 | 69.77 | 72.16 | 69.78 | qfq | 2,664,200 | 190,565,335 | 4.29% |
| 2024-04-26 | 67.28 | 69.58 | 67.00 | 69.19 | 66.90 | qfq | 1,871,200 | 128,830,875 | 2.72% |
| 2024-04-25 | 70.00 | 70.01 | 67.00 | 67.36 | 65.13 | qfq | 2,680,500 | 182,064,294 | -3.23% |
| 2024-04-24 | 68.01 | 69.90 | 66.00 | 69.61 | 67.31 | qfq | 3,044,500 | 208,428,813 | 4.68% |
| 2024-04-23 | 64.96 | 67.30 | 64.30 | 66.50 | 64.30 | qfq | 4,411,600 | 291,765,689 | 1.85% |
| 2024-04-22 | 65.04 | 65.29 | 63.20 | 65.29 | 63.13 | qfq | 3,365,388 | 218,258,194 | 10.01% |
| 2024-04-19 | 61.30 | 63.38 | 58.52 | 59.35 | 57.39 | qfq | 1,863,400 | 112,282,934 | -3.87% |
| 2024-04-18 | 58.54 | 62.80 | 58.17 | 61.74 | 59.70 | qfq | 1,214,400 | 74,307,520 | 5.02% |
| 2024-04-17 | 58.37 | 59.60 | 58.20 | 58.79 | 56.85 | qfq | 1,044,080 | 61,481,496 | 0.91% |
| 2024-04-16 | 59.92 | 61.24 | 58.10 | 58.26 | 56.34 | qfq | 995,200 | 59,315,456 | -3.48% |
| 2024-04-15 | 59.40 | 60.80 | 58.95 | 60.36 | 58.37 | qfq | 932,606 | 55,965,164 | 1.79% |
| 2024-04-12 | 60.27 | 60.28 | 59.00 | 59.30 | 57.34 | qfq | 659,006 | 39,227,725 | -0.82% |
| 2024-04-11 | 60.50 | 60.76 | 59.53 | 59.79 | 57.82 | qfq | 597,885 | 35,936,440 | -1.09% |
| 2024-04-10 | 61.91 | 61.91 | 60.18 | 60.45 | 58.45 | qfq | 638,085 | 38,789,889 | -1.71% |
| 2024-04-09 | 60.45 | 61.88 | 59.86 | 61.50 | 59.47 | qfq | 817,600 | 49,668,268 | 1.49% |
| 2024-04-08 | 61.73 | 63.50 | 60.20 | 60.60 | 58.60 | qfq | 1,699,378 | 105,207,325 | -1.50% |
| 2024-04-03 | 62.06 | 62.39 | 60.85 | 61.52 | 59.49 | qfq | 445,117 | 27,404,532 | -0.84% |
| 2024-04-02 | 62.63 | 63.00 | 61.46 | 62.04 | 59.99 | qfq | 435,944 | 27,045,595 | -0.89% |
| 2024-04-01 | 61.40 | 63.47 | 61.02 | 62.60 | 60.53 | qfq | 612,049 | 38,352,363 | 1.64% |
| 2024-03-29 | 61.35 | 62.14 | 60.35 | 61.59 | 59.56 | qfq | 757,100 | 46,351,178 | 0.57% |
| 2024-03-28 | 62.11 | 63.00 | 60.72 | 61.24 | 59.22 | qfq | 1,203,900 | 74,217,191 | -1.31% |
| 2024-03-27 | 63.85 | 63.85 | 62.01 | 62.05 | 60.00 | qfq | 472,198 | 29,648,436 | -2.82% |
| 2024-03-26 | 63.01 | 64.41 | 63.00 | 63.85 | 61.74 | qfq | 509,900 | 32,550,488 | 0.69% |
| 2024-03-25 | 63.77 | 64.85 | 63.00 | 63.41 | 61.32 | qfq | 416,700 | 26,644,583 | -0.86% |
| 2024-03-22 | 63.87 | 64.26 | 63.05 | 63.96 | 61.85 | qfq | 597,302 | 37,972,252 | 0.41% |
| 2024-03-21 | 65.48 | 65.88 | 63.60 | 63.70 | 61.60 | qfq | 512,700 | 32,949,201 | -2.48% |
| 2024-03-20 | 65.55 | 66.85 | 64.82 | 65.32 | 63.16 | qfq | 908,475 | 59,562,860 | -0.73% |
| 2024-03-19 | 64.30 | 66.77 | 64.30 | 65.80 | 63.63 | qfq | 1,737,800 | 114,344,258 | 1.79% |
| 2024-03-18 | 64.15 | 65.39 | 64.06 | 64.64 | 62.50 | qfq | 748,500 | 48,295,607 | 0.00% |
| 2024-03-15 | 63.26 | 65.08 | 62.50 | 64.64 | 62.50 | qfq | 1,210,200 | 77,545,684 | 2.62% |
| 2024-03-14 | 63.87 | 64.80 | 62.90 | 62.99 | 60.91 | qfq | 649,910 | 41,415,161 | -1.35% |
| 2024-03-13 | 64.15 | 64.39 | 63.40 | 63.85 | 61.74 | qfq | 782,810 | 49,967,381 | -0.45% |
| 2024-03-12 | 63.80 | 64.88 | 63.01 | 64.14 | 62.02 | qfq | 1,584,401 | 100,964,611 | 0.53% |
| 2024-03-11 | 63.20 | 64.30 | 62.72 | 63.80 | 61.69 | qfq | 1,276,700 | 80,942,463 | 0.63% |
| 2024-03-08 | 63.87 | 63.87 | 62.05 | 63.40 | 61.31 | qfq | 696,100 | 43,750,350 | 0.11% |
| 2024-03-07 | 64.30 | 65.69 | 63.30 | 63.33 | 61.24 | qfq | 726,500 | 46,642,512 | -1.83% |
| 2024-03-06 | 65.59 | 65.59 | 63.61 | 64.51 | 62.38 | qfq | 1,031,300 | 66,538,090 | -2.26% |
| 2024-03-05 | 66.95 | 67.89 | 64.62 | 66.00 | 63.82 | qfq | 1,965,025 | 128,613,150 | -2.88% |
| 2024-03-04 | 66.10 | 68.25 | 65.52 | 67.96 | 65.72 | qfq | 1,224,200 | 82,126,485 | 2.81% |
| 2024-03-01 | 64.96 | 66.40 | 64.03 | 66.10 | 63.92 | qfq | 1,274,700 | 83,628,909 | 1.69% |
| 2024-02-29 | 61.20 | 65.18 | 60.01 | 65.00 | 62.85 | qfq | 1,425,814 | 90,687,795 | 6.21% |
| 2024-02-28 | 63.60 | 63.82 | 61.10 | 61.20 | 59.18 | qfq | 848,381 | 53,028,088 | -4.11% |
| 2024-02-27 | 64.48 | 64.48 | 62.48 | 63.82 | 61.71 | qfq | 817,781 | 51,765,381 | 0.92% |
| 2024-02-26 | 62.62 | 64.51 | 62.26 | 63.24 | 61.15 | qfq | 1,789,922 | 114,075,295 | 0.99% |
| 2024-02-23 | 60.67 | 63.18 | 59.63 | 62.62 | 60.55 | qfq | 2,083,468 | 128,186,729 | 3.66% |
| 2024-02-22 | 59.67 | 61.95 | 59.67 | 60.41 | 58.41 | qfq | 1,446,853 | 87,622,911 | -0.77% |
| 2024-02-21 | 59.10 | 63.66 | 56.22 | 60.88 | 58.87 | qfq | 3,160,207 | 193,632,104 | 2.30% |
| 2024-02-20 | 58.20 | 59.58 | 55.56 | 59.51 | 57.54 | qfq | 2,887,357 | 164,927,621 | -0.82% |
| 2024-02-19 | 64.40 | 64.40 | 57.85 | 60.00 | 58.02 | qfq | 1,796,154 | 107,636,024 | -4.15% |
| 2024-02-08 | 61.89 | 66.87 | 61.89 | 62.60 | 60.53 | qfq | 1,900,621 | 122,780,260 | 1.94% |
| 2024-02-07 | 55.99 | 61.43 | 55.97 | 61.41 | 59.38 | qfq | 2,060,225 | 124,075,777 | 9.96% |
| 2024-02-06 | 50.72 | 56.07 | 49.65 | 55.85 | 54.01 | qfq | 1,636,762 | 88,236,079 | 9.57% |
| 2024-02-05 | 51.74 | 52.86 | 49.90 | 50.97 | 49.29 | qfq | 1,393,276 | 71,411,078 | -1.98% |
| 2024-02-02 | 54.32 | 54.39 | 49.88 | 52.00 | 50.28 | qfq | 1,357,552 | 70,742,267 | -3.58% |
| 2024-02-01 | 53.30 | 55.68 | 53.20 | 53.93 | 52.15 | qfq | 1,008,720 | 54,836,289 | 0.80% |
| 2024-01-31 | 54.70 | 55.49 | 53.30 | 53.50 | 51.73 | qfq | 1,039,735 | 56,162,530 | -2.67% |
| 2024-01-30 | 55.35 | 57.38 | 54.80 | 54.97 | 53.15 | qfq | 1,247,000 | 70,008,819 | -0.97% |
| 2024-01-29 | 56.40 | 57.65 | 55.45 | 55.51 | 53.68 | qfq | 1,888,557 | 106,597,502 | -0.77% |
| 2024-01-26 | 58.50 | 58.53 | 55.44 | 55.94 | 54.09 | qfq | 1,884,869 | 106,573,734 | -4.85% |
| 2024-01-25 | 60.90 | 60.90 | 58.34 | 58.79 | 56.85 | qfq | 1,334,027 | 79,303,061 | -3.76% |
| 2024-01-24 | 61.30 | 61.45 | 58.62 | 61.09 | 59.07 | qfq | 649,000 | 39,006,889 | -0.34% |
| 2024-01-23 | 58.96 | 61.80 | 58.10 | 61.30 | 59.28 | qfq | 1,091,982 | 66,056,371 | 3.79% |
| 2024-01-22 | 62.60 | 62.98 | 58.66 | 59.06 | 57.11 | qfq | 1,193,582 | 72,117,403 | -5.52% |
| 2024-01-19 | 63.17 | 63.50 | 62.49 | 62.51 | 60.45 | qfq | 448,600 | 28,206,010 | -0.81% |
| 2024-01-18 | 63.08 | 63.49 | 61.04 | 63.02 | 60.94 | qfq | 828,842 | 51,410,061 | 0.65% |
| 2024-01-17 | 65.36 | 65.38 | 62.61 | 62.61 | 60.54 | qfq | 931,777 | 59,355,923 | -4.59% |
| 2024-01-16 | 65.37 | 66.08 | 64.51 | 65.62 | 63.45 | qfq | 704,621 | 46,080,119 | 0.08% |
| 2024-01-15 | 65.40 | 66.50 | 65.05 | 65.57 | 63.40 | qfq | 834,600 | 54,886,637 | -1.29% |
| 2024-01-12 | 65.95 | 66.75 | 65.00 | 66.43 | 64.24 | qfq | 523,555 | 34,689,172 | 0.73% |
| 2024-01-11 | 63.10 | 66.47 | 62.52 | 65.95 | 63.77 | qfq | 1,015,721 | 66,177,645 | 3.86% |
| 2024-01-10 | 64.15 | 64.25 | 63.00 | 63.50 | 61.40 | qfq | 459,427 | 29,169,053 | -0.80% |
| 2024-01-09 | 63.31 | 64.95 | 63.01 | 64.01 | 61.90 | qfq | 635,874 | 40,696,553 | 1.11% |
| 2024-01-08 | 65.90 | 65.90 | 63.11 | 63.31 | 61.22 | qfq | 939,291 | 59,818,394 | -3.06% |
| 2024-01-05 | 66.58 | 67.00 | 64.91 | 65.31 | 63.15 | qfq | 676,100 | 44,371,940 | -1.70% |
| 2024-01-04 | 66.00 | 66.92 | 65.28 | 66.44 | 64.25 | qfq | 926,828 | 61,495,417 | 0.67% |
| 2024-01-03 | 67.47 | 67.88 | 65.30 | 66.00 | 63.82 | qfq | 1,148,055 | 76,184,102 | -2.65% |
| 2024-01-02 | 72.07 | 72.07 | 67.71 | 67.80 | 65.56 | qfq | 878,789 | 60,713,446 | -4.99% |
| 2023-12-29 | 69.00 | 71.68 | 68.92 | 71.36 | 69.00 | qfq | 615,531 | 43,644,453 | 2.85% |
| 2023-12-28 | 69.86 | 70.49 | 69.00 | 69.38 | 67.09 | qfq | 531,860 | 37,032,912 | -1.13% |
| 2023-12-27 | 70.01 | 70.99 | 69.47 | 70.17 | 67.85 | qfq | 570,600 | 39,949,241 | -0.43% |
| 2023-12-26 | 70.43 | 71.01 | 69.28 | 70.47 | 68.14 | qfq | 422,674 | 29,683,357 | -0.65% |
| 2023-12-25 | 69.59 | 72.49 | 69.58 | 70.93 | 68.59 | qfq | 485,507 | 34,472,544 | 2.20% |
| 2023-12-22 | 70.20 | 70.30 | 68.78 | 69.40 | 67.11 | qfq | 483,199 | 33,569,191 | -1.04% |
| 2023-12-21 | 69.77 | 70.71 | 69.00 | 70.13 | 67.81 | qfq | 343,500 | 24,018,742 | 0.04% |
| 2023-12-20 | 72.29 | 72.29 | 69.90 | 70.10 | 67.78 | qfq | 571,000 | 40,316,541 | -2.64% |
| 2023-12-19 | 72.74 | 74.12 | 70.88 | 72.00 | 69.62 | qfq | 954,240 | 68,443,120 | -0.41% |
| 2023-12-18 | 72.67 | 73.43 | 71.52 | 72.30 | 69.91 | qfq | 520,455 | 37,746,525 | -0.62% |
| 2023-12-15 | 74.13 | 74.13 | 71.89 | 72.75 | 70.35 | qfq | 524,040 | 38,163,228 | -2.74% |
| 2023-12-14 | 74.19 | 75.17 | 73.85 | 74.80 | 72.33 | qfq | 485,400 | 36,116,003 | -0.01% |
| 2023-12-13 | 72.82 | 76.46 | 72.35 | 74.81 | 72.34 | qfq | 775,430 | 58,009,333 | 2.17% |
| 2023-12-12 | 74.62 | 74.67 | 73.02 | 73.22 | 70.80 | qfq | 432,000 | 31,792,533 | -1.97% |
| 2023-12-11 | 71.31 | 74.85 | 70.79 | 74.69 | 72.22 | qfq | 997,649 | 73,440,917 | 4.74% |
| 2023-12-08 | 71.60 | 72.15 | 70.60 | 71.31 | 68.95 | qfq | 605,300 | 43,099,223 | -0.41% |
| 2023-12-07 | 71.82 | 72.95 | 70.73 | 71.60 | 69.23 | qfq | 446,200 | 31,857,795 | -0.62% |
| 2023-12-06 | 72.56 | 74.05 | 71.76 | 72.05 | 69.67 | qfq | 373,300 | 27,166,205 | -0.91% |
| 2023-12-05 | 72.51 | 73.73 | 72.23 | 72.71 | 70.31 | qfq | 472,767 | 34,523,388 | -0.55% |
| 2023-12-04 | 73.68 | 74.14 | 72.50 | 73.11 | 70.70 | qfq | 308,514 | 22,610,932 | -0.64% |
| 2023-12-01 | 75.09 | 75.60 | 72.70 | 73.58 | 71.15 | qfq | 585,368 | 42,972,227 | -2.15% |
| 2023-11-30 | 76.00 | 76.00 | 74.10 | 75.20 | 72.72 | qfq | 466,500 | 34,844,429 | -0.17% |
| 2023-11-29 | 74.48 | 76.01 | 73.75 | 75.33 | 72.84 | qfq | 982,500 | 74,071,708 | 0.86% |
| 2023-11-28 | 73.57 | 74.70 | 72.72 | 74.69 | 72.22 | qfq | 606,065 | 44,891,393 | 1.66% |
| 2023-11-27 | 75.62 | 76.00 | 72.80 | 73.47 | 71.04 | qfq | 1,141,870 | 83,957,363 | -3.05% |
| 2023-11-24 | 76.36 | 76.59 | 74.56 | 75.78 | 73.28 | qfq | 468,400 | 35,396,953 | -0.75% |
| 2023-11-23 | 74.78 | 77.50 | 74.22 | 76.35 | 73.83 | qfq | 679,846 | 51,594,532 | 0.77% |
| 2023-11-22 | 77.20 | 77.20 | 74.18 | 75.77 | 73.27 | qfq | 540,500 | 40,844,150 | -2.61% |
| 2023-11-21 | 78.50 | 79.99 | 75.33 | 77.80 | 75.23 | qfq | 1,769,300 | 135,568,541 | -1.59% |
| 2023-11-20 | 75.70 | 81.58 | 75.70 | 79.06 | 76.45 | qfq | 1,940,441 | 152,624,486 | 4.11% |
| 2023-11-17 | 72.20 | 78.00 | 71.51 | 75.94 | 73.43 | qfq | 1,710,152 | 128,772,273 | 5.08% |
| 2023-11-16 | 73.39 | 73.99 | 71.25 | 72.27 | 69.88 | qfq | 524,595 | 38,071,436 | -1.15% |
| 2023-11-15 | 71.92 | 73.29 | 71.39 | 73.11 | 70.70 | qfq | 796,400 | 57,590,889 | 2.94% |
| 2023-11-14 | 69.26 | 71.19 | 68.65 | 71.02 | 68.67 | qfq | 697,300 | 49,214,261 | 2.67% |
| 2023-11-13 | 69.45 | 70.00 | 68.51 | 69.17 | 66.89 | qfq | 585,003 | 40,362,182 | -0.32% |
| 2023-11-10 | 70.55 | 70.66 | 69.01 | 69.39 | 67.10 | qfq | 473,790 | 32,961,815 | -1.64% |
| 2023-11-09 | 69.27 | 71.22 | 68.53 | 70.55 | 68.22 | qfq | 813,950 | 57,188,937 | 1.83% |
| 2023-11-08 | 70.00 | 70.55 | 68.70 | 69.28 | 66.99 | qfq | 739,900 | 51,398,278 | -1.17% |
| 2023-11-07 | 72.51 | 73.37 | 69.69 | 70.10 | 67.78 | qfq | 974,000 | 68,816,228 | -3.32% |
| 2023-11-06 | 69.99 | 73.65 | 69.91 | 72.51 | 70.11 | qfq | 1,350,394 | 97,102,250 | 3.81% |
| 2023-11-03 | 69.15 | 70.95 | 68.61 | 69.85 | 67.54 | qfq | 604,300 | 42,176,022 | 1.07% |
| 2023-11-02 | 69.65 | 70.36 | 68.26 | 69.11 | 66.83 | qfq | 581,310 | 40,195,231 | -1.41% |
| 2023-11-01 | 67.59 | 70.25 | 67.59 | 70.10 | 67.78 | qfq | 1,018,734 | 70,812,578 | 3.58% |
| 2023-10-31 | 70.66 | 71.05 | 67.00 | 67.68 | 65.44 | qfq | 1,795,360 | 122,500,664 | -4.88% |
| 2023-10-30 | 68.43 | 72.29 | 67.01 | 71.15 | 68.80 | qfq | 1,769,600 | 123,982,173 | 4.19% |
| 2023-10-27 | 69.15 | 69.73 | 68.15 | 68.29 | 66.03 | qfq | 731,972 | 50,191,698 | -2.12% |
| 2023-10-26 | 67.60 | 69.77 | 67.30 | 69.77 | 67.47 | qfq | 743,800 | 50,949,333 | 2.51% |
| 2023-10-25 | 68.80 | 69.98 | 67.66 | 68.06 | 65.81 | qfq | 594,040 | 40,806,998 | -0.01% |
| 2023-10-24 | 68.11 | 68.68 | 67.32 | 68.07 | 65.82 | qfq | 561,707 | 38,217,444 | 1.51% |
| 2023-10-23 | 68.34 | 69.11 | 66.65 | 67.06 | 64.84 | qfq | 646,460 | 43,746,406 | -2.34% |
| 2023-10-20 | 68.79 | 69.99 | 68.38 | 68.67 | 66.40 | qfq | 392,700 | 27,107,793 | -1.12% |
| 2023-10-19 | 69.21 | 70.88 | 69.00 | 69.45 | 67.16 | qfq | 312,860 | 21,732,772 | -1.14% |
| 2023-10-18 | 70.17 | 71.36 | 69.30 | 70.25 | 67.93 | qfq | 443,338 | 31,309,666 | 0.49% |
| 2023-10-17 | 69.84 | 70.88 | 69.10 | 69.91 | 67.60 | qfq | 612,100 | 42,556,252 | -0.88% |
| 2023-10-16 | 70.10 | 71.57 | 69.56 | 70.53 | 68.20 | qfq | 863,596 | 60,863,319 | 0.04% |
| 2023-10-13 | 70.15 | 71.14 | 70.10 | 70.50 | 68.17 | qfq | 535,100 | 37,774,992 | -0.65% |
| 2023-10-12 | 71.14 | 71.50 | 70.00 | 70.96 | 68.62 | qfq | 780,100 | 55,226,015 | 0.62% |
| 2023-10-11 | 73.70 | 74.20 | 70.15 | 70.52 | 68.19 | qfq | 1,608,476 | 114,854,865 | -4.00% |
| 2023-10-10 | 74.92 | 76.40 | 72.62 | 73.46 | 71.03 | qfq | 553,175 | 40,643,950 | -1.95% |
| 2023-10-09 | 72.54 | 75.94 | 72.54 | 74.92 | 72.45 | qfq | 1,323,100 | 99,023,281 | 2.36% |
| 2023-09-28 | 71.88 | 74.48 | 71.88 | 73.19 | 70.77 | qfq | 692,500 | 50,647,153 | 1.78% |
| 2023-09-27 | 71.90 | 72.96 | 71.28 | 71.91 | 69.53 | qfq | 806,513 | 58,040,959 | -0.04% |
| 2023-09-26 | 72.29 | 73.05 | 71.00 | 71.94 | 69.56 | qfq | 508,300 | 36,637,412 | -0.50% |
| 2023-09-25 | 72.35 | 73.80 | 71.80 | 72.30 | 69.91 | qfq | 781,971 | 56,712,768 | 0.14% |
| 2023-09-22 | 71.66 | 72.60 | 70.23 | 72.20 | 69.82 | qfq | 886,200 | 63,771,327 | 1.62% |
| 2023-09-21 | 71.38 | 71.67 | 70.00 | 71.05 | 68.70 | qfq | 1,042,600 | 73,614,517 | -0.80% |
| 2023-09-20 | 72.98 | 74.17 | 71.22 | 71.62 | 69.25 | qfq | 1,649,847 | 118,751,042 | -3.23% |
| 2023-09-19 | 74.53 | 75.29 | 73.04 | 74.01 | 71.57 | qfq | 647,600 | 47,835,164 | -0.26% |
| 2023-09-18 | 72.26 | 75.88 | 71.81 | 74.20 | 71.75 | qfq | 949,200 | 70,618,684 | 2.29% |
| 2023-09-15 | 72.90 | 73.50 | 71.96 | 72.54 | 70.14 | qfq | 587,800 | 42,554,218 | -0.56% |
| 2023-09-14 | 74.88 | 75.38 | 72.38 | 72.95 | 70.54 | qfq | 2,143,639 | 156,925,656 | -4.01% |
| 2023-09-13 | 76.10 | 76.44 | 73.69 | 76.00 | 73.49 | qfq | 1,173,891 | 88,166,840 | -0.46% |
| 2023-09-12 | 78.65 | 78.91 | 74.60 | 76.35 | 73.83 | qfq | 1,181,700 | 89,985,925 | -1.48% |
| 2023-09-11 | 76.00 | 77.95 | 74.62 | 77.50 | 74.94 | qfq | 766,600 | 58,646,841 | 1.07% |
| 2023-09-08 | 76.73 | 76.73 | 74.80 | 76.68 | 74.15 | qfq | 877,900 | 66,344,627 | -0.16% |
| 2023-09-07 | 77.07 | 77.95 | 75.83 | 76.80 | 74.26 | qfq | 449,600 | 34,480,023 | -1.29% |
| 2023-09-06 | 77.74 | 78.98 | 77.00 | 77.80 | 75.23 | qfq | 306,421 | 23,891,282 | 0.09% |
| 2023-09-05 | 76.53 | 78.65 | 75.81 | 77.73 | 75.16 | qfq | 1,150,129 | 89,604,927 | 1.44% |
| 2023-09-04 | 77.80 | 78.48 | 74.80 | 76.63 | 74.10 | qfq | 1,697,580 | 129,279,921 | -3.00% |
| 2023-09-01 | 77.66 | 79.68 | 77.20 | 79.00 | 76.39 | qfq | 527,580 | 41,244,608 | 0.53% |
| 2023-08-31 | 78.71 | 79.30 | 77.14 | 78.58 | 75.98 | qfq | 687,267 | 53,730,870 | -1.28% |
| 2023-08-30 | 80.67 | 80.67 | 76.66 | 79.60 | 76.97 | qfq | 1,718,678 | 134,735,835 | -0.51% |
| 2023-08-29 | 75.40 | 81.90 | 74.46 | 80.01 | 77.37 | qfq | 2,938,400 | 234,707,770 | 7.47% |
| 2023-08-28 | 76.45 | 80.99 | 73.30 | 74.45 | 71.99 | qfq | 949,421 | 70,943,324 | 0.61% |
| 2023-08-25 | 74.28 | 74.28 | 72.34 | 74.00 | 71.56 | qfq | 467,700 | 34,237,546 | -0.90% |
| 2023-08-24 | 75.00 | 76.69 | 73.98 | 74.67 | 72.20 | qfq | 793,226 | 59,406,648 | -0.92% |
| 2023-08-23 | 77.06 | 77.24 | 74.38 | 75.36 | 72.87 | qfq | 651,000 | 49,146,417 | -2.75% |
| 2023-08-22 | 76.29 | 78.19 | 75.20 | 77.49 | 74.93 | qfq | 1,235,507 | 94,784,345 | 3.05% |
| 2023-08-21 | 76.60 | 79.10 | 74.90 | 75.20 | 72.72 | qfq | 1,364,600 | 104,213,893 | -3.60% |
| 2023-08-18 | 77.24 | 78.50 | 75.20 | 78.01 | 75.43 | qfq | 1,094,900 | 84,749,330 | 1.11% |
| 2023-08-17 | 75.50 | 79.68 | 73.00 | 77.15 | 74.60 | qfq | 1,967,347 | 150,265,102 | 2.24% |
| 2023-08-16 | 75.98 | 76.91 | 74.12 | 75.46 | 72.97 | qfq | 886,267 | 67,255,236 | -0.71% |
| 2023-08-15 | 79.50 | 79.50 | 75.54 | 76.00 | 73.49 | qfq | 1,157,200 | 88,406,237 | -3.80% |
| 2023-08-14 | 81.55 | 81.55 | 76.15 | 79.00 | 76.39 | qfq | 3,375,326 | 263,033,595 | -3.13% |
| 2023-08-11 | 81.50 | 83.00 | 80.30 | 81.55 | 78.86 | qfq | 1,328,040 | 108,302,004 | -1.08% |
| 2023-08-10 | 81.60 | 83.18 | 81.10 | 82.44 | 79.72 | qfq | 647,034 | 53,130,393 | 0.32% |
| 2023-08-09 | 80.00 | 82.49 | 80.00 | 82.18 | 79.47 | qfq | 870,824 | 70,761,184 | 0.24% |
| 2023-08-08 | 79.60 | 82.48 | 77.32 | 81.98 | 79.27 | qfq | 1,507,349 | 122,779,222 | 2.99% |
| 2023-08-07 | 76.79 | 80.30 | 74.57 | 79.60 | 76.97 | qfq | 2,845,100 | 225,277,199 | 3.65% |
| 2023-08-04 | 75.70 | 77.43 | 72.83 | 76.80 | 74.26 | qfq | 3,697,734 | 275,996,402 | 1.08% |
| 2023-08-03 | 77.50 | 78.00 | 74.90 | 75.98 | 73.47 | qfq | 2,949,628 | 223,840,972 | -3.82% |
| 2023-08-02 | 77.69 | 79.05 | 76.48 | 79.00 | 76.39 | qfq | 987,638 | 77,230,435 | 0.38% |
| 2023-08-01 | 80.92 | 80.92 | 77.20 | 78.70 | 76.10 | qfq | 1,849,775 | 144,704,254 | -2.84% |
| 2023-07-31 | 81.00 | 82.23 | 78.49 | 81.00 | 78.32 | qfq | 2,718,559 | 218,637,864 | 0.25% |
| 2023-07-28 | 80.58 | 82.26 | 76.68 | 80.80 | 78.13 | qfq | 4,459,206 | 355,218,151 | -0.47% |
| 2023-07-27 | 83.60 | 83.60 | 79.70 | 81.18 | 78.50 | qfq | 5,943,788 | 491,272,204 | 6.82% |
| 2023-07-26 | 76.43 | 76.89 | 74.23 | 76.00 | 73.49 | qfq | 740,420 | 55,931,000 | -0.72% |
| 2023-07-25 | 76.00 | 77.11 | 74.00 | 76.55 | 74.02 | qfq | 2,006,244 | 151,792,851 | 2.60% |
| 2023-07-24 | 75.55 | 75.67 | 73.40 | 74.61 | 72.15 | qfq | 1,377,889 | 102,640,531 | -1.83% |
| 2023-07-21 | 74.44 | 76.53 | 72.11 | 76.00 | 73.49 | qfq | 1,784,535 | 133,858,684 | 1.12% |
| 2023-07-20 | 78.07 | 78.50 | 74.00 | 75.16 | 72.68 | qfq | 1,288,277 | 97,243,483 | -2.83% |
| 2023-07-19 | 76.18 | 78.30 | 74.55 | 77.35 | 74.79 | qfq | 2,331,253 | 178,131,204 | 1.54% |
| 2023-07-18 | 72.59 | 77.70 | 72.59 | 76.18 | 73.66 | qfq | 3,085,269 | 233,259,017 | 4.21% |
| 2023-07-17 | 73.82 | 73.82 | 70.80 | 73.10 | 70.69 | qfq | 2,137,893 | 153,800,825 | -0.23% |