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
科德数控688305.SH
最近收盘价55.312026-07-17
最近交易日2026-07-17
成交量（股）4,044,307
成交额（元）226,275,864
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.245 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 55.93 | 57.30 | 54.93 | 55.31 | 55.31 | qfq | 4,044,307 | 226,275,864 | -2.16% |
| 2026-07-16 | 58.52 | 59.10 | 55.80 | 56.53 | 56.53 | qfq | 4,376,115 | 251,275,265 | -3.61% |
| 2026-07-15 | 60.00 | 60.80 | 58.50 | 58.65 | 58.65 | qfq | 4,167,866 | 246,950,136 | -2.78% |
| 2026-07-14 | 60.50 | 60.80 | 58.33 | 60.33 | 60.33 | qfq | 5,008,529 | 298,715,360 | 0.28% |
| 2026-07-13 | 66.05 | 66.49 | 59.99 | 60.16 | 60.16 | qfq | 7,189,253 | 450,780,716 | -10.52% |
| 2026-07-10 | 67.08 | 70.20 | 66.00 | 67.23 | 67.23 | qfq | 7,612,711 | 520,351,295 | 2.24% |
| 2026-07-09 | 66.94 | 67.25 | 63.18 | 65.76 | 65.76 | qfq | 5,694,789 | 368,808,356 | -0.39% |
| 2026-07-08 | 69.26 | 69.37 | 64.85 | 66.02 | 66.02 | qfq | 5,753,351 | 384,313,723 | -4.84% |
| 2026-07-07 | 72.84 | 74.19 | 68.46 | 69.38 | 69.38 | qfq | 6,686,005 | 474,051,196 | -4.04% |
| 2026-07-06 | 73.96 | 75.22 | 71.20 | 72.30 | 72.30 | qfq | 6,595,678 | 481,728,081 | -2.24% |
| 2026-07-03 | 76.00 | 78.90 | 73.80 | 73.96 | 73.96 | qfq | 11,113,295 | 840,986,509 | -2.12% |
| 2026-07-02 | 66.94 | 80.69 | 66.80 | 75.56 | 75.56 | qfq | 15,374,769 | 1,164,180,484 | 12.37% |
| 2026-07-01 | 65.00 | 68.87 | 64.07 | 67.24 | 67.24 | qfq | 5,280,327 | 354,625,135 | 3.02% |
| 2026-06-30 | 60.43 | 65.66 | 59.92 | 65.27 | 65.27 | qfq | 5,324,780 | 335,841,739 | 8.95% |
| 2026-06-29 | 61.37 | 61.37 | 57.92 | 59.91 | 59.91 | qfq | 5,335,363 | 315,970,897 | -1.79% |
| 2026-06-26 | 62.62 | 64.63 | 61.00 | 61.00 | 61.00 | qfq | 4,474,900 | 278,999,514 | -4.03% |
| 2026-06-25 | 66.50 | 66.52 | 62.89 | 63.56 | 63.56 | qfq | 4,468,054 | 286,563,053 | -4.00% |
| 2026-06-24 | 65.76 | 66.91 | 63.56 | 66.21 | 66.21 | qfq | 4,026,508 | 263,269,654 | -0.21% |
| 2026-06-23 | 64.90 | 68.35 | 63.33 | 66.35 | 66.35 | qfq | 5,095,722 | 336,676,940 | 1.95% |
| 2026-06-22 | 70.00 | 70.00 | 63.31 | 65.08 | 65.08 | qfq | 6,739,193 | 442,013,703 | -7.03% |
| 2026-06-18 | 68.70 | 70.62 | 67.86 | 70.00 | 70.00 | qfq | 3,878,686 | 270,345,084 | 1.89% |
| 2026-06-17 | 69.05 | 71.12 | 67.83 | 68.70 | 68.70 | qfq | 3,363,045 | 231,870,911 | -0.97% |
| 2026-06-16 | 67.52 | 70.39 | 67.29 | 69.37 | 69.37 | qfq | 4,586,060 | 316,958,221 | 3.00% |
| 2026-06-15 | 65.98 | 68.27 | 64.78 | 67.35 | 67.35 | qfq | 4,110,336 | 274,566,475 | 2.37% |
| 2026-06-12 | 67.00 | 70.60 | 65.40 | 65.79 | 65.79 | qfq | 5,905,514 | 402,176,201 | -0.62% |
| 2026-06-11 | 65.80 | 67.16 | 64.56 | 66.20 | 66.20 | qfq | 3,444,842 | 227,317,814 | -0.18% |
| 2026-06-10 | 67.41 | 69.49 | 65.80 | 66.32 | 66.32 | qfq | 4,174,238 | 280,152,056 | -2.91% |
| 2026-06-09 | 67.00 | 68.99 | 66.01 | 68.31 | 68.31 | qfq | 5,245,222 | 355,477,230 | 3.81% |
| 2026-06-08 | 61.91 | 66.99 | 61.50 | 65.80 | 65.80 | qfq | 7,212,968 | 473,856,738 | 4.44% |
| 2026-06-05 | 61.12 | 64.67 | 58.01 | 63.00 | 63.00 | qfq | 5,621,930 | 345,667,590 | 3.08% |
| 2026-06-04 | 61.71 | 63.36 | 60.00 | 61.12 | 61.12 | qfq | 3,144,501 | 194,329,243 | 0.73% |
| 2026-06-03 | 60.10 | 62.65 | 59.53 | 60.68 | 60.68 | qfq | 3,520,473 | 216,327,914 | -0.28% |
| 2026-06-02 | 60.59 | 61.58 | 59.54 | 60.85 | 60.64 | qfq | 2,849,248 | 172,210,205 | 0.43% |
| 2026-06-01 | 61.00 | 62.50 | 60.53 | 60.59 | 60.38 | qfq | 2,928,784 | 178,879,998 | -2.32% |
| 2026-05-29 | 66.66 | 66.91 | 60.91 | 62.03 | 61.82 | qfq | 5,175,331 | 324,489,190 | -5.08% |
| 2026-05-28 | 65.00 | 66.10 | 63.30 | 65.35 | 65.12 | qfq | 3,627,419 | 235,292,606 | 0.02% |
| 2026-05-27 | 67.25 | 68.80 | 65.10 | 65.34 | 65.11 | qfq | 4,681,469 | 310,992,199 | -4.05% |
| 2026-05-26 | 69.06 | 69.69 | 66.20 | 68.10 | 67.86 | qfq | 6,432,617 | 437,167,063 | -1.73% |
| 2026-05-25 | 73.00 | 73.68 | 68.85 | 69.30 | 69.06 | qfq | 6,357,829 | 446,519,964 | -2.19% |
| 2026-05-22 | 69.99 | 71.80 | 67.29 | 70.85 | 70.61 | qfq | 6,114,654 | 424,798,269 | 2.89% |
| 2026-05-21 | 68.20 | 73.46 | 68.20 | 68.86 | 68.62 | qfq | 7,783,708 | 548,992,217 | 1.12% |
| 2026-05-20 | 68.06 | 69.21 | 67.17 | 68.10 | 67.86 | qfq | 4,127,256 | 279,927,717 | -0.70% |
| 2026-05-19 | 66.74 | 69.88 | 66.33 | 68.58 | 68.34 | qfq | 4,955,230 | 337,866,953 | 3.41% |
| 2026-05-18 | 67.67 | 68.30 | 66.07 | 66.32 | 66.09 | qfq | 4,885,429 | 327,524,135 | -3.59% |
| 2026-05-15 | 64.34 | 70.70 | 64.34 | 68.79 | 68.55 | qfq | 9,165,555 | 624,672,774 | 6.65% |
| 2026-05-14 | 64.52 | 66.39 | 63.80 | 64.50 | 64.28 | qfq | 3,805,446 | 248,058,769 | -0.03% |
| 2026-05-13 | 64.28 | 64.88 | 63.52 | 64.52 | 64.30 | qfq | 2,739,805 | 176,563,854 | -0.25% |
| 2026-05-12 | 65.00 | 66.00 | 64.10 | 64.68 | 64.46 | qfq | 2,864,652 | 185,743,650 | -0.80% |
| 2026-05-11 | 64.90 | 65.59 | 64.16 | 65.20 | 64.97 | qfq | 3,751,078 | 243,618,797 | 0.20% |
| 2026-05-08 | 63.60 | 65.68 | 63.31 | 65.07 | 64.85 | qfq | 4,769,624 | 309,207,070 | 1.74% |
| 2026-05-07 | 60.99 | 65.00 | 60.70 | 63.96 | 63.74 | qfq | 5,605,844 | 356,397,749 | 5.01% |
| 2026-05-06 | 60.41 | 62.01 | 60.10 | 60.91 | 60.70 | qfq | 3,362,740 | 205,240,264 | 0.73% |
| 2026-04-30 | 58.40 | 60.85 | 58.36 | 60.47 | 60.26 | qfq | 2,771,272 | 166,334,198 | 2.11% |
| 2026-04-29 | 57.00 | 59.30 | 56.84 | 59.22 | 59.02 | qfq | 1,857,346 | 107,961,892 | 3.48% |
| 2026-04-28 | 58.88 | 58.88 | 57.23 | 57.23 | 57.03 | qfq | 1,279,852 | 73,925,275 | -3.08% |
| 2026-04-27 | 57.55 | 59.57 | 56.56 | 59.05 | 58.85 | qfq | 1,724,860 | 101,199,130 | 2.64% |
| 2026-04-24 | 58.00 | 58.40 | 57.21 | 57.53 | 57.33 | qfq | 1,258,357 | 72,441,287 | -1.35% |
| 2026-04-23 | 59.59 | 59.89 | 58.28 | 58.32 | 58.12 | qfq | 1,362,880 | 80,079,711 | -2.15% |
| 2026-04-22 | 59.00 | 59.70 | 58.49 | 59.60 | 59.39 | qfq | 1,346,138 | 79,621,505 | 0.12% |
| 2026-04-21 | 58.88 | 59.95 | 58.69 | 59.53 | 59.32 | qfq | 1,542,910 | 91,808,090 | -0.02% |
| 2026-04-20 | 59.11 | 59.89 | 58.63 | 59.54 | 59.33 | qfq | 1,835,900 | 108,836,239 | 0.30% |
| 2026-04-17 | 57.44 | 59.66 | 57.08 | 59.36 | 59.16 | qfq | 2,846,474 | 167,257,328 | 2.91% |
| 2026-04-16 | 57.48 | 57.85 | 57.28 | 57.68 | 57.48 | qfq | 1,155,220 | 66,527,011 | 0.86% |
| 2026-04-15 | 58.01 | 58.32 | 57.15 | 57.19 | 56.99 | qfq | 1,140,130 | 65,753,580 | -1.28% |
| 2026-04-14 | 57.62 | 58.07 | 57.40 | 57.93 | 57.73 | qfq | 1,117,243 | 64,460,994 | 1.06% |
| 2026-04-13 | 56.98 | 57.35 | 56.51 | 57.32 | 57.12 | qfq | 805,116 | 45,919,358 | 0.37% |
| 2026-04-10 | 57.25 | 57.88 | 57.05 | 57.11 | 56.91 | qfq | 1,233,381 | 70,822,354 | 0.12% |
| 2026-04-09 | 57.50 | 57.50 | 56.56 | 57.04 | 56.84 | qfq | 1,328,322 | 75,654,022 | -1.23% |
| 2026-04-08 | 56.86 | 57.78 | 56.38 | 57.75 | 57.55 | qfq | 1,292,370 | 73,827,020 | 4.47% |
| 2026-04-07 | 55.00 | 55.51 | 54.93 | 55.28 | 55.09 | qfq | 594,129 | 32,828,252 | 0.55% |
| 2026-04-03 | 55.05 | 55.95 | 54.81 | 54.98 | 54.79 | qfq | 1,067,250 | 58,955,979 | -0.72% |
| 2026-04-02 | 56.64 | 56.90 | 55.15 | 55.38 | 55.19 | qfq | 1,185,884 | 66,255,435 | -2.81% |
| 2026-04-01 | 57.11 | 57.16 | 56.46 | 56.98 | 56.78 | qfq | 1,043,900 | 59,329,126 | 1.57% |
| 2026-03-31 | 56.20 | 57.18 | 56.00 | 56.10 | 55.91 | qfq | 1,127,858 | 63,751,387 | -0.53% |
| 2026-03-30 | 56.00 | 56.55 | 55.45 | 56.40 | 56.21 | qfq | 784,761 | 44,046,898 | -0.65% |
| 2026-03-27 | 54.86 | 56.98 | 54.70 | 56.77 | 56.57 | qfq | 1,249,219 | 70,226,799 | 2.64% |
| 2026-03-26 | 56.65 | 56.93 | 55.01 | 55.31 | 55.12 | qfq | 1,135,128 | 63,392,763 | -2.55% |
| 2026-03-25 | 55.99 | 57.00 | 55.81 | 56.76 | 56.56 | qfq | 1,195,742 | 67,666,079 | 1.70% |
| 2026-03-24 | 55.59 | 55.91 | 54.61 | 55.81 | 55.62 | qfq | 1,224,711 | 67,621,628 | 2.29% |
| 2026-03-23 | 56.79 | 56.93 | 54.42 | 54.56 | 54.37 | qfq | 2,358,117 | 131,394,238 | -4.82% |
| 2026-03-20 | 59.00 | 59.27 | 57.23 | 57.32 | 57.12 | qfq | 2,006,491 | 116,485,530 | -2.37% |
| 2026-03-19 | 60.34 | 60.34 | 58.62 | 58.71 | 58.51 | qfq | 2,959,197 | 175,654,064 | -3.58% |
| 2026-03-18 | 60.12 | 61.15 | 59.97 | 60.89 | 60.68 | qfq | 1,667,203 | 100,927,391 | 1.28% |
| 2026-03-17 | 63.00 | 63.24 | 60.11 | 60.12 | 59.91 | qfq | 2,985,978 | 183,739,612 | -4.36% |
| 2026-03-16 | 63.20 | 63.60 | 61.97 | 62.86 | 62.64 | qfq | 2,329,468 | 146,126,216 | 0.38% |
| 2026-03-13 | 62.68 | 64.19 | 62.40 | 62.62 | 62.40 | qfq | 2,614,733 | 165,092,803 | -0.65% |
| 2026-03-12 | 64.60 | 65.50 | 63.00 | 63.03 | 62.81 | qfq | 3,999,452 | 255,746,404 | -3.03% |
| 2026-03-11 | 65.80 | 69.32 | 64.60 | 65.00 | 64.78 | qfq | 6,250,539 | 415,266,119 | 1.91% |
| 2026-03-10 | 62.55 | 64.28 | 62.55 | 63.78 | 63.56 | qfq | 2,897,587 | 184,767,703 | 2.10% |
| 2026-03-09 | 62.10 | 62.87 | 60.82 | 62.47 | 62.25 | qfq | 3,414,753 | 210,986,042 | -1.05% |
| 2026-03-06 | 61.14 | 63.94 | 60.88 | 63.13 | 62.91 | qfq | 3,899,830 | 246,422,538 | 3.46% |
| 2026-03-05 | 61.78 | 62.45 | 60.66 | 61.02 | 60.81 | qfq | 2,440,844 | 150,505,671 | 0.36% |
| 2026-03-04 | 60.06 | 62.14 | 60.05 | 60.80 | 60.59 | qfq | 2,756,516 | 169,359,220 | -0.21% |
| 2026-03-03 | 63.00 | 63.59 | 60.93 | 60.93 | 60.72 | qfq | 4,222,885 | 262,710,922 | -3.29% |
| 2026-03-02 | 61.74 | 63.89 | 60.02 | 63.00 | 62.78 | qfq | 4,319,841 | 268,624,053 | 1.03% |
| 2026-02-27 | 62.44 | 62.50 | 61.70 | 62.36 | 62.14 | qfq | 1,984,141 | 123,073,610 | -0.68% |
| 2026-02-26 | 60.70 | 63.16 | 60.27 | 62.79 | 62.57 | qfq | 3,594,342 | 222,443,630 | 3.63% |
| 2026-02-25 | 60.22 | 60.78 | 59.68 | 60.59 | 60.38 | qfq | 1,634,053 | 98,347,479 | 0.60% |
| 2026-02-24 | 60.02 | 60.45 | 58.84 | 60.23 | 60.02 | qfq | 2,249,644 | 134,272,428 | -0.28% |
| 2026-02-13 | 60.40 | 61.08 | 60.08 | 60.40 | 60.19 | qfq | 1,332,168 | 80,871,711 | -0.30% |
| 2026-02-12 | 59.81 | 60.79 | 59.76 | 60.58 | 60.37 | qfq | 1,401,474 | 84,747,158 | 1.29% |
| 2026-02-11 | 59.70 | 60.00 | 59.47 | 59.81 | 59.60 | qfq | 1,313,353 | 78,513,945 | 0.15% |
| 2026-02-10 | 59.50 | 59.98 | 59.39 | 59.72 | 59.51 | qfq | 1,447,767 | 86,372,547 | 0.03% |
| 2026-02-09 | 59.77 | 60.40 | 59.42 | 59.70 | 59.49 | qfq | 1,792,851 | 107,261,991 | 1.50% |
| 2026-02-06 | 58.26 | 59.29 | 58.26 | 58.82 | 58.62 | qfq | 1,280,836 | 75,403,686 | 0.12% |
| 2026-02-05 | 59.35 | 59.56 | 58.66 | 58.75 | 58.55 | qfq | 1,545,804 | 91,153,429 | -1.59% |
| 2026-02-04 | 60.29 | 60.38 | 59.26 | 59.70 | 59.49 | qfq | 1,654,382 | 98,771,152 | -1.27% |
| 2026-02-03 | 59.80 | 60.47 | 59.60 | 60.47 | 60.26 | qfq | 1,542,752 | 92,756,027 | 1.80% |
| 2026-02-02 | 61.00 | 61.59 | 59.17 | 59.40 | 59.20 | qfq | 1,792,825 | 108,344,157 | -2.78% |
| 2026-01-30 | 61.93 | 62.27 | 59.51 | 61.10 | 60.89 | qfq | 2,308,362 | 140,584,542 | -1.40% |
| 2026-01-29 | 63.55 | 64.08 | 61.75 | 61.97 | 61.76 | qfq | 2,250,399 | 141,330,796 | -2.52% |
| 2026-01-28 | 65.25 | 65.52 | 63.30 | 63.57 | 63.35 | qfq | 2,498,179 | 159,863,099 | -3.02% |
| 2026-01-27 | 65.38 | 66.26 | 63.40 | 65.55 | 65.32 | qfq | 2,266,154 | 146,534,016 | 0.55% |
| 2026-01-26 | 67.30 | 67.35 | 65.01 | 65.19 | 64.97 | qfq | 3,225,761 | 211,833,364 | -2.56% |
| 2026-01-23 | 65.80 | 67.00 | 65.61 | 66.90 | 66.67 | qfq | 2,407,581 | 160,127,582 | 2.00% |
| 2026-01-22 | 66.04 | 66.87 | 65.31 | 65.59 | 65.36 | qfq | 1,805,678 | 118,859,380 | -0.68% |
| 2026-01-21 | 64.51 | 66.49 | 64.51 | 66.04 | 65.81 | qfq | 2,453,145 | 161,136,912 | 1.99% |
| 2026-01-20 | 66.13 | 66.58 | 64.21 | 64.75 | 64.53 | qfq | 2,908,027 | 189,393,884 | -2.09% |
| 2026-01-19 | 65.88 | 66.80 | 65.48 | 66.13 | 65.90 | qfq | 2,640,929 | 174,509,467 | 0.49% |
| 2026-01-16 | 65.58 | 66.52 | 64.79 | 65.81 | 65.58 | qfq | 2,847,191 | 187,362,551 | 1.37% |
| 2026-01-15 | 64.44 | 65.53 | 64.20 | 64.92 | 64.70 | qfq | 2,391,907 | 154,971,496 | -0.09% |
| 2026-01-14 | 65.30 | 66.50 | 64.10 | 64.98 | 64.76 | qfq | 4,890,044 | 319,781,858 | -0.49% |
| 2026-01-13 | 67.00 | 67.06 | 64.91 | 65.30 | 65.07 | qfq | 4,350,149 | 286,421,971 | -2.78% |
| 2026-01-12 | 66.41 | 67.48 | 65.66 | 67.17 | 66.94 | qfq | 4,356,091 | 290,557,940 | 1.77% |
| 2026-01-09 | 65.58 | 66.98 | 65.15 | 66.00 | 65.77 | qfq | 4,612,349 | 304,447,250 | 0.14% |
| 2026-01-08 | 64.95 | 68.56 | 64.48 | 65.91 | 65.68 | qfq | 4,616,150 | 307,472,287 | 2.25% |
| 2026-01-07 | 62.80 | 66.49 | 62.39 | 64.46 | 64.24 | qfq | 5,863,655 | 381,773,286 | 3.95% |
| 2026-01-06 | 61.94 | 62.18 | 61.40 | 62.01 | 61.80 | qfq | 2,092,156 | 129,382,449 | 0.13% |
| 2026-01-05 | 61.80 | 62.90 | 61.10 | 61.93 | 61.72 | qfq | 2,709,184 | 167,631,654 | 0.21% |
| 2025-12-31 | 61.07 | 62.50 | 60.97 | 61.80 | 61.59 | qfq | 2,507,452 | 154,686,771 | 1.23% |
| 2025-12-30 | 61.00 | 61.65 | 60.51 | 61.05 | 60.84 | qfq | 2,054,126 | 125,230,879 | -0.21% |
| 2025-12-29 | 59.54 | 62.13 | 59.11 | 61.18 | 60.97 | qfq | 4,039,419 | 246,184,818 | 3.14% |
| 2025-12-26 | 59.18 | 60.30 | 58.70 | 59.32 | 59.12 | qfq | 2,534,102 | 150,784,852 | 1.07% |
| 2025-12-25 | 56.88 | 58.85 | 56.85 | 58.69 | 58.49 | qfq | 2,419,873 | 140,143,765 | 3.18% |
| 2025-12-24 | 56.21 | 57.01 | 56.21 | 56.88 | 56.68 | qfq | 1,339,085 | 75,998,418 | 1.30% |
| 2025-12-23 | 56.19 | 56.68 | 55.88 | 56.15 | 55.96 | qfq | 987,798 | 55,490,038 | -0.53% |
| 2025-12-22 | 56.56 | 56.92 | 56.32 | 56.45 | 56.26 | qfq | 1,247,289 | 70,635,124 | 0.07% |
| 2025-12-19 | 56.10 | 56.65 | 55.76 | 56.41 | 56.22 | qfq | 1,094,146 | 61,673,825 | 1.27% |
| 2025-12-18 | 55.74 | 56.50 | 55.40 | 55.70 | 55.51 | qfq | 1,111,348 | 62,298,495 | -0.34% |
| 2025-12-17 | 55.38 | 55.96 | 54.90 | 55.89 | 55.70 | qfq | 954,450 | 52,887,924 | 0.92% |
| 2025-12-16 | 55.92 | 56.17 | 54.86 | 55.38 | 55.19 | qfq | 1,157,094 | 63,939,265 | -0.93% |
| 2025-12-15 | 56.70 | 56.83 | 55.77 | 55.90 | 55.71 | qfq | 2,865,912 | 160,528,025 | -2.38% |
| 2025-12-12 | 57.00 | 57.26 | 55.90 | 57.26 | 57.06 | qfq | 2,892,927 | 163,178,687 | 1.09% |
| 2025-12-11 | 58.36 | 58.48 | 56.60 | 56.64 | 56.44 | qfq | 2,497,138 | 143,181,010 | -3.10% |
| 2025-12-10 | 58.90 | 59.20 | 58.29 | 58.45 | 58.25 | qfq | 1,278,532 | 74,804,485 | -0.83% |
| 2025-12-09 | 60.13 | 60.45 | 58.81 | 58.94 | 58.74 | qfq | 1,012,554 | 60,273,639 | -1.93% |
| 2025-12-08 | 59.87 | 60.49 | 59.56 | 60.10 | 59.89 | qfq | 1,247,389 | 75,054,409 | 1.23% |
| 2025-12-05 | 58.60 | 59.40 | 58.47 | 59.37 | 59.17 | qfq | 743,220 | 43,833,393 | 0.99% |
| 2025-12-04 | 59.88 | 59.88 | 58.78 | 58.79 | 58.59 | qfq | 977,916 | 57,951,160 | -0.74% |
| 2025-12-03 | 59.62 | 60.23 | 58.90 | 59.23 | 59.03 | qfq | 941,453 | 55,948,730 | -0.60% |
| 2025-12-02 | 58.99 | 59.87 | 58.66 | 59.59 | 59.38 | qfq | 1,062,815 | 62,893,308 | 0.69% |
| 2025-12-01 | 58.50 | 59.30 | 58.41 | 59.18 | 58.98 | qfq | 805,509 | 47,484,781 | 0.85% |
| 2025-11-28 | 58.03 | 58.69 | 57.66 | 58.68 | 58.48 | qfq | 781,107 | 45,471,420 | 0.96% |
| 2025-11-27 | 58.06 | 58.85 | 58.06 | 58.12 | 57.92 | qfq | 628,266 | 36,684,645 | -0.05% |
| 2025-11-26 | 58.60 | 58.85 | 58.12 | 58.15 | 57.95 | qfq | 586,100 | 34,228,624 | -0.50% |
| 2025-11-25 | 58.49 | 59.30 | 58.19 | 58.44 | 58.24 | qfq | 985,817 | 57,929,363 | 0.12% |
| 2025-11-24 | 57.66 | 58.67 | 57.66 | 58.37 | 58.17 | qfq | 751,183 | 43,685,796 | 1.23% |
| 2025-11-21 | 58.96 | 59.20 | 57.62 | 57.66 | 57.46 | qfq | 1,489,267 | 86,646,649 | -2.29% |
| 2025-11-20 | 60.19 | 60.64 | 58.88 | 59.01 | 58.81 | qfq | 1,141,035 | 67,828,302 | -1.80% |
| 2025-11-19 | 60.07 | 60.38 | 59.33 | 60.09 | 59.88 | qfq | 1,119,094 | 67,011,910 | 0.05% |
| 2025-11-18 | 59.88 | 60.66 | 59.70 | 60.06 | 59.85 | qfq | 1,340,644 | 80,403,674 | -1.20% |
| 2025-11-17 | 60.56 | 62.26 | 60.39 | 60.79 | 60.58 | qfq | 1,880,772 | 115,099,287 | 1.69% |
| 2025-11-14 | 60.49 | 60.59 | 59.70 | 59.78 | 59.57 | qfq | 1,342,728 | 80,668,291 | -1.71% |
| 2025-11-13 | 60.60 | 61.23 | 60.30 | 60.82 | 60.61 | qfq | 926,733 | 56,455,777 | 0.36% |
| 2025-11-12 | 60.69 | 61.29 | 60.00 | 60.60 | 60.39 | qfq | 1,330,882 | 80,465,711 | -0.49% |
| 2025-11-11 | 61.77 | 62.40 | 60.83 | 60.90 | 60.69 | qfq | 1,369,456 | 84,208,652 | -1.38% |
| 2025-11-10 | 61.75 | 61.98 | 61.08 | 61.75 | 61.54 | qfq | 1,421,224 | 87,346,678 | 0.16% |
| 2025-11-07 | 62.50 | 62.50 | 61.62 | 61.65 | 61.44 | qfq | 1,360,188 | 84,214,665 | -1.50% |
| 2025-11-06 | 62.01 | 63.18 | 62.01 | 62.59 | 62.37 | qfq | 1,413,075 | 88,412,116 | 0.50% |
| 2025-11-05 | 61.09 | 62.86 | 61.09 | 62.28 | 62.07 | qfq | 1,440,858 | 89,402,467 | 0.35% |
| 2025-11-04 | 62.19 | 63.38 | 61.42 | 62.06 | 61.85 | qfq | 1,856,811 | 115,568,760 | -0.56% |
| 2025-11-03 | 63.90 | 63.90 | 62.00 | 62.41 | 62.19 | qfq | 2,319,552 | 145,019,162 | -2.47% |
| 2025-10-31 | 64.60 | 65.49 | 63.56 | 63.99 | 63.77 | qfq | 2,642,277 | 169,863,713 | -0.61% |
| 2025-10-30 | 63.21 | 66.50 | 63.00 | 64.38 | 64.16 | qfq | 3,820,752 | 247,867,425 | 1.80% |
| 2025-10-29 | 62.07 | 64.18 | 61.88 | 63.24 | 63.02 | qfq | 2,746,779 | 172,492,191 | 2.36% |
| 2025-10-28 | 60.08 | 62.85 | 59.87 | 61.78 | 61.57 | qfq | 4,223,327 | 261,528,407 | -4.94% |
| 2025-10-27 | 65.19 | 65.96 | 64.10 | 64.99 | 64.77 | qfq | 2,650,599 | 172,240,754 | 0.92% |
| 2025-10-24 | 62.60 | 64.76 | 62.60 | 64.40 | 64.18 | qfq | 2,861,127 | 183,480,783 | 3.16% |
| 2025-10-23 | 62.74 | 62.74 | 61.05 | 62.43 | 62.21 | qfq | 1,823,503 | 112,440,597 | -0.59% |
| 2025-10-22 | 62.60 | 64.50 | 61.35 | 62.80 | 62.58 | qfq | 2,747,670 | 173,747,993 | -0.08% |
| 2025-10-21 | 62.47 | 63.06 | 62.22 | 62.85 | 62.63 | qfq | 1,759,446 | 110,480,594 | 1.13% |
| 2025-10-20 | 63.15 | 63.50 | 61.76 | 62.15 | 61.94 | qfq | 1,989,169 | 124,660,717 | -0.64% |
| 2025-10-17 | 64.95 | 65.00 | 62.51 | 62.55 | 62.33 | qfq | 3,087,651 | 195,795,046 | -3.70% |
| 2025-10-16 | 66.88 | 67.09 | 64.46 | 64.95 | 64.73 | qfq | 3,459,157 | 226,923,654 | -3.15% |
| 2025-10-15 | 66.90 | 68.36 | 66.01 | 67.06 | 66.83 | qfq | 2,817,095 | 189,168,313 | 0.87% |
| 2025-10-14 | 68.80 | 69.75 | 66.19 | 66.48 | 66.25 | qfq | 4,296,488 | 292,648,099 | -2.69% |
| 2025-10-13 | 65.35 | 70.90 | 65.19 | 68.32 | 68.08 | qfq | 5,444,619 | 372,839,014 | 1.41% |
| 2025-10-10 | 69.00 | 69.55 | 66.94 | 67.37 | 67.14 | qfq | 3,523,556 | 238,985,291 | -3.04% |
| 2025-10-09 | 65.99 | 70.45 | 65.59 | 69.48 | 69.24 | qfq | 5,564,325 | 382,046,966 | 5.79% |
| 2025-09-30 | 65.00 | 67.63 | 64.60 | 65.68 | 65.45 | qfq | 4,529,956 | 299,509,159 | 2.27% |
| 2025-09-29 | 64.19 | 64.98 | 63.68 | 64.22 | 64.00 | qfq | 1,732,277 | 111,281,528 | 0.53% |
| 2025-09-26 | 64.80 | 65.51 | 63.81 | 63.88 | 63.66 | qfq | 2,159,018 | 139,167,886 | -2.50% |
| 2025-09-25 | 65.29 | 66.45 | 65.02 | 65.52 | 65.29 | qfq | 2,857,972 | 188,030,181 | 0.35% |
| 2025-09-24 | 63.55 | 65.45 | 63.15 | 65.29 | 65.06 | qfq | 3,423,786 | 221,734,039 | 2.61% |
| 2025-09-23 | 64.90 | 65.14 | 62.11 | 63.63 | 63.41 | qfq | 3,270,862 | 206,631,645 | -1.93% |
| 2025-09-22 | 63.70 | 65.00 | 62.99 | 64.88 | 64.66 | qfq | 2,722,557 | 174,091,883 | 1.69% |
| 2025-09-19 | 63.80 | 65.00 | 63.61 | 63.80 | 63.58 | qfq | 2,606,074 | 167,349,655 | -0.84% |
| 2025-09-18 | 66.10 | 66.75 | 63.71 | 64.34 | 64.12 | qfq | 4,926,293 | 322,538,924 | -2.57% |
| 2025-09-17 | 65.32 | 66.67 | 65.01 | 66.04 | 65.81 | qfq | 4,092,113 | 269,825,747 | 0.98% |
| 2025-09-16 | 65.52 | 65.55 | 63.88 | 65.40 | 65.17 | qfq | 3,970,386 | 257,826,225 | 0.83% |
| 2025-09-15 | 63.00 | 65.40 | 62.86 | 64.86 | 64.64 | qfq | 5,748,934 | 371,087,585 | 3.84% |
| 2025-09-12 | 63.30 | 63.80 | 62.20 | 62.46 | 62.24 | qfq | 2,819,001 | 177,170,497 | -0.84% |
| 2025-09-11 | 62.11 | 63.00 | 61.00 | 62.99 | 62.77 | qfq | 2,638,885 | 164,072,195 | 1.42% |
| 2025-09-10 | 62.70 | 63.79 | 62.04 | 62.11 | 61.90 | qfq | 2,123,000 | 133,157,794 | -1.30% |
| 2025-09-09 | 64.45 | 64.45 | 62.52 | 62.93 | 62.71 | qfq | 2,793,995 | 176,630,564 | -2.37% |
| 2025-09-08 | 61.56 | 64.64 | 61.40 | 64.46 | 64.24 | qfq | 5,816,762 | 371,010,070 | 5.02% |
| 2025-09-05 | 58.88 | 61.61 | 58.51 | 61.38 | 61.17 | qfq | 3,676,037 | 223,463,840 | 4.18% |
| 2025-09-04 | 60.28 | 61.35 | 58.10 | 58.92 | 58.72 | qfq | 3,302,824 | 196,833,268 | -1.83% |
| 2025-09-03 | 63.01 | 63.99 | 59.93 | 60.02 | 59.81 | qfq | 5,251,346 | 324,490,209 | -5.26% |
| 2025-09-02 | 66.00 | 67.92 | 63.34 | 63.35 | 63.13 | qfq | 7,911,461 | 514,299,109 | 2.21% |
| 2025-09-01 | 62.39 | 63.47 | 61.50 | 61.98 | 61.77 | qfq | 3,033,097 | 188,340,656 | 0.29% |
| 2025-08-29 | 63.12 | 63.20 | 61.63 | 61.80 | 61.59 | qfq | 2,946,896 | 182,859,309 | -1.94% |
| 2025-08-28 | 62.19 | 63.50 | 60.88 | 63.02 | 62.80 | qfq | 4,357,008 | 270,937,922 | 1.35% |
| 2025-08-27 | 62.26 | 65.12 | 62.00 | 62.18 | 61.97 | qfq | 5,691,922 | 361,769,905 | 0.05% |
| 2025-08-26 | 62.39 | 63.08 | 61.72 | 62.15 | 61.94 | qfq | 2,639,050 | 164,608,431 | -0.38% |
| 2025-08-25 | 62.50 | 63.45 | 61.20 | 62.39 | 62.17 | qfq | 4,451,840 | 277,187,510 | 0.22% |
| 2025-08-22 | 60.90 | 62.31 | 60.26 | 62.25 | 62.04 | qfq | 4,617,634 | 284,039,979 | -1.05% |
| 2025-08-21 | 62.05 | 64.50 | 61.80 | 62.91 | 62.69 | qfq | 4,037,997 | 255,197,936 | 1.22% |
| 2025-08-20 | 60.80 | 62.39 | 60.32 | 62.15 | 61.94 | qfq | 3,326,297 | 204,092,291 | 2.25% |
| 2025-08-19 | 61.58 | 61.58 | 60.10 | 60.78 | 60.57 | qfq | 2,863,207 | 174,071,773 | -1.19% |
| 2025-08-18 | 60.88 | 62.01 | 60.20 | 61.51 | 61.30 | qfq | 3,719,189 | 227,484,273 | 1.75% |
| 2025-08-15 | 59.55 | 60.66 | 59.25 | 60.45 | 60.24 | qfq | 1,844,201 | 111,175,675 | 1.34% |
| 2025-08-14 | 60.79 | 60.98 | 59.46 | 59.65 | 59.44 | qfq | 2,020,234 | 121,728,154 | -1.65% |
| 2025-08-13 | 60.70 | 61.16 | 60.08 | 60.65 | 60.44 | qfq | 1,888,092 | 114,169,722 | 0.15% |
| 2025-08-12 | 60.99 | 61.01 | 59.93 | 60.56 | 60.35 | qfq | 1,737,913 | 104,899,626 | -0.92% |
| 2025-08-11 | 60.89 | 61.50 | 60.57 | 61.12 | 60.91 | qfq | 1,967,830 | 120,112,408 | 0.53% |
| 2025-08-08 | 60.74 | 61.88 | 60.15 | 60.80 | 60.59 | qfq | 2,080,095 | 126,740,401 | -0.10% |
| 2025-08-07 | 61.05 | 61.44 | 60.30 | 60.86 | 60.65 | qfq | 2,627,673 | 159,771,896 | -0.96% |
| 2025-08-06 | 61.25 | 62.66 | 60.60 | 61.45 | 61.24 | qfq | 5,119,662 | 315,211,656 | 2.42% |
| 2025-08-05 | 60.27 | 60.55 | 59.46 | 60.00 | 59.79 | qfq | 1,916,812 | 114,897,437 | -0.51% |
| 2025-08-04 | 57.99 | 60.50 | 57.64 | 60.31 | 60.10 | qfq | 3,044,024 | 180,959,360 | 4.70% |
| 2025-08-01 | 57.50 | 58.04 | 57.29 | 57.60 | 57.40 | qfq | 982,060 | 56,614,094 | 0.00% |
| 2025-07-31 | 58.15 | 58.66 | 57.38 | 57.60 | 57.40 | qfq | 1,591,395 | 92,332,964 | -1.10% |
| 2025-07-30 | 58.94 | 59.18 | 57.80 | 58.24 | 58.04 | qfq | 1,302,392 | 76,060,953 | -1.15% |
| 2025-07-29 | 58.13 | 59.78 | 58.00 | 58.92 | 58.72 | qfq | 2,016,617 | 118,483,426 | 1.25% |
| 2025-07-28 | 58.36 | 58.63 | 57.89 | 58.19 | 57.99 | qfq | 1,119,644 | 65,186,652 | 0.21% |
| 2025-07-25 | 57.88 | 58.20 | 57.52 | 58.07 | 57.87 | qfq | 1,130,697 | 65,515,872 | 0.31% |
| 2025-07-24 | 57.06 | 58.04 | 57.06 | 57.89 | 57.69 | qfq | 1,431,408 | 82,624,180 | 1.38% |
| 2025-07-23 | 57.41 | 57.82 | 56.92 | 57.10 | 56.90 | qfq | 1,346,321 | 77,210,638 | -0.70% |
| 2025-07-22 | 57.47 | 58.00 | 57.13 | 57.50 | 57.30 | qfq | 1,272,967 | 73,294,912 | 0.02% |
| 2025-07-21 | 58.00 | 58.00 | 57.00 | 57.49 | 57.29 | qfq | 1,336,267 | 76,678,468 | -0.35% |
| 2025-07-18 | 57.14 | 57.98 | 57.14 | 57.69 | 57.49 | qfq | 1,568,963 | 90,424,606 | 0.86% |
| 2025-07-17 | 56.74 | 57.20 | 56.32 | 57.20 | 57.00 | qfq | 991,574 | 56,327,934 | 0.78% |
| 2025-07-16 | 56.65 | 57.22 | 56.33 | 56.76 | 56.56 | qfq | 1,299,459 | 73,802,894 | 0.28% |
| 2025-07-15 | 56.04 | 57.35 | 56.00 | 56.60 | 56.40 | qfq | 2,101,082 | 119,325,444 | 0.87% |
| 2025-07-14 | 55.48 | 56.40 | 55.29 | 56.11 | 55.92 | qfq | 1,753,142 | 98,283,085 | 1.14% |
| 2025-07-11 | 54.92 | 55.65 | 54.82 | 55.48 | 55.29 | qfq | 1,442,138 | 79,723,803 | 1.00% |
| 2025-07-10 | 54.85 | 55.09 | 54.53 | 54.93 | 54.74 | qfq | 654,320 | 35,869,248 | 0.35% |
| 2025-07-09 | 55.22 | 55.47 | 54.50 | 54.74 | 54.55 | qfq | 1,009,476 | 55,528,758 | -0.58% |
| 2025-07-08 | 54.25 | 55.13 | 54.25 | 55.06 | 54.87 | qfq | 866,926 | 47,587,128 | 1.19% |
| 2025-07-07 | 54.88 | 54.95 | 54.29 | 54.41 | 54.22 | qfq | 577,115 | 31,421,429 | -0.60% |
| 2025-07-04 | 54.85 | 55.22 | 54.57 | 54.74 | 54.55 | qfq | 743,912 | 40,755,660 | -0.60% |
| 2025-07-03 | 55.10 | 55.31 | 54.66 | 55.07 | 54.88 | qfq | 792,422 | 43,551,071 | 0.07% |
| 2025-07-02 | 55.71 | 55.71 | 54.73 | 55.03 | 54.84 | qfq | 959,357 | 52,931,342 | -1.33% |
| 2025-07-01 | 55.72 | 56.39 | 55.51 | 55.77 | 55.58 | qfq | 1,146,086 | 64,105,077 | -0.07% |
| 2025-06-30 | 55.66 | 56.06 | 55.32 | 55.81 | 55.62 | qfq | 1,762,729 | 98,121,333 | 1.97% |
| 2025-06-27 | 54.65 | 54.99 | 54.50 | 54.73 | 54.54 | qfq | 817,167 | 44,737,264 | 0.31% |
| 2025-06-26 | 54.77 | 55.67 | 54.50 | 54.56 | 54.37 | qfq | 988,115 | 54,459,928 | -0.89% |
| 2025-06-25 | 54.34 | 55.18 | 54.10 | 55.05 | 54.86 | qfq | 1,450,472 | 79,318,812 | 1.29% |
| 2025-06-24 | 53.00 | 54.38 | 52.75 | 54.35 | 54.16 | qfq | 1,205,081 | 64,884,564 | 3.01% |
| 2025-06-23 | 52.20 | 52.91 | 52.12 | 52.76 | 52.58 | qfq | 607,595 | 32,010,201 | 0.53% |
| 2025-06-20 | 53.40 | 53.73 | 52.48 | 52.48 | 52.30 | qfq | 1,198,919 | 63,401,647 | -1.72% |
| 2025-06-19 | 54.50 | 54.78 | 53.35 | 53.40 | 53.22 | qfq | 1,333,895 | 72,091,634 | -2.02% |
| 2025-06-18 | 54.20 | 54.76 | 54.20 | 54.50 | 54.31 | qfq | 507,722 | 27,647,984 | 0.18% |
| 2025-06-17 | 54.08 | 54.85 | 54.08 | 54.40 | 54.21 | qfq | 429,970 | 23,450,101 | 0.00% |
| 2025-06-16 | 54.00 | 54.80 | 53.98 | 54.40 | 54.21 | qfq | 716,076 | 38,946,040 | 0.20% |
| 2025-06-13 | 54.96 | 55.75 | 54.24 | 54.29 | 54.10 | qfq | 1,475,201 | 81,086,883 | -0.77% |
| 2025-06-12 | 54.64 | 54.85 | 54.20 | 54.71 | 54.52 | qfq | 596,359 | 32,586,156 | 0.05% |
| 2025-06-11 | 54.95 | 55.30 | 54.60 | 54.68 | 54.49 | qfq | 1,123,603 | 61,662,832 | -0.49% |
| 2025-06-10 | 55.79 | 55.89 | 54.00 | 54.95 | 54.76 | qfq | 1,880,116 | 103,177,622 | -1.70% |
| 2025-06-09 | 55.33 | 56.17 | 55.33 | 55.90 | 55.71 | qfq | 1,010,317 | 56,334,208 | 0.94% |
| 2025-06-06 | 55.50 | 55.64 | 55.20 | 55.38 | 55.19 | qfq | 722,813 | 40,021,555 | -0.49% |
| 2025-06-05 | 55.07 | 55.74 | 54.72 | 55.65 | 55.46 | qfq | 1,042,174 | 57,705,226 | 1.07% |
| 2025-06-04 | 56.00 | 56.00 | 55.04 | 55.06 | 54.87 | qfq | 1,174,124 | 64,860,743 | -23.92% |
| 2025-06-03 | 72.11 | 72.49 | 71.75 | 72.37 | 55.29 | qfq | 725,343 | 52,350,027 | 0.26% |
| 2025-05-30 | 72.76 | 72.95 | 71.80 | 72.18 | 55.14 | qfq | 729,471 | 52,662,271 | -0.67% |
| 2025-05-29 | 71.58 | 72.72 | 71.56 | 72.67 | 55.52 | qfq | 1,035,014 | 74,731,781 | 0.94% |
| 2025-05-28 | 71.75 | 72.90 | 71.61 | 71.99 | 55.00 | qfq | 963,895 | 69,549,256 | 0.93% |
| 2025-05-27 | 71.92 | 72.48 | 71.20 | 71.33 | 54.49 | qfq | 554,106 | 39,647,775 | -0.78% |
| 2025-05-26 | 71.60 | 72.05 | 71.30 | 71.89 | 54.92 | qfq | 760,403 | 54,538,278 | 0.04% |
| 2025-05-23 | 72.54 | 73.17 | 71.86 | 71.86 | 54.90 | qfq | 973,571 | 70,557,509 | -0.94% |
| 2025-05-22 | 74.30 | 74.67 | 72.51 | 72.54 | 55.42 | qfq | 1,304,905 | 95,750,508 | -2.42% |
| 2025-05-21 | 75.00 | 75.13 | 73.60 | 74.34 | 56.79 | qfq | 1,341,834 | 99,512,051 | -0.81% |
| 2025-05-20 | 74.90 | 75.52 | 74.65 | 74.95 | 57.26 | qfq | 1,119,055 | 83,966,429 | -0.23% |
| 2025-05-19 | 75.82 | 75.85 | 74.56 | 75.12 | 57.39 | qfq | 1,241,157 | 93,251,299 | -1.08% |
| 2025-05-16 | 75.29 | 77.70 | 75.04 | 75.94 | 58.02 | qfq | 1,910,115 | 146,152,164 | 0.86% |
| 2025-05-15 | 76.20 | 76.20 | 74.75 | 75.29 | 57.52 | qfq | 1,068,895 | 80,386,482 | -0.75% |
| 2025-05-14 | 77.20 | 77.57 | 75.62 | 75.86 | 57.96 | qfq | 2,373,417 | 180,988,515 | -1.90% |
| 2025-05-13 | 79.96 | 79.96 | 76.99 | 77.33 | 59.08 | qfq | 2,204,092 | 171,968,963 | -2.68% |
| 2025-05-12 | 78.60 | 80.78 | 78.60 | 79.46 | 60.71 | qfq | 2,753,813 | 219,864,094 | 2.11% |
| 2025-05-09 | 79.18 | 79.97 | 76.59 | 77.82 | 59.45 | qfq | 1,772,528 | 138,061,640 | -1.64% |
| 2025-05-08 | 79.18 | 79.60 | 78.00 | 79.12 | 60.45 | qfq | 1,571,335 | 123,743,033 | -0.16% |
| 2025-05-07 | 78.16 | 79.88 | 77.52 | 79.25 | 60.55 | qfq | 2,508,396 | 197,493,287 | 2.15% |
| 2025-05-06 | 75.90 | 77.87 | 75.47 | 77.58 | 59.27 | qfq | 2,465,894 | 188,125,580 | 2.85% |
| 2025-04-30 | 75.80 | 76.66 | 75.35 | 75.43 | 57.63 | qfq | 1,476,258 | 112,230,978 | -0.79% |
| 2025-04-29 | 75.95 | 76.58 | 73.82 | 76.03 | 58.09 | qfq | 2,048,193 | 154,132,196 | 1.67% |
| 2025-04-28 | 80.50 | 81.13 | 74.33 | 74.78 | 57.13 | qfq | 3,161,503 | 243,410,143 | -6.99% |
| 2025-04-25 | 79.86 | 80.88 | 78.04 | 80.40 | 61.42 | qfq | 1,560,293 | 124,084,010 | 1.72% |
| 2025-04-24 | 79.25 | 79.53 | 77.83 | 79.04 | 60.39 | qfq | 1,264,223 | 99,597,741 | -0.06% |
| 2025-04-23 | 79.45 | 80.59 | 78.75 | 79.09 | 60.42 | qfq | 1,496,780 | 119,040,002 | -0.08% |
| 2025-04-22 | 79.46 | 80.00 | 78.52 | 79.15 | 60.47 | qfq | 1,201,752 | 95,173,593 | -0.39% |
| 2025-04-21 | 80.87 | 80.87 | 78.69 | 79.46 | 60.71 | qfq | 1,420,879 | 112,698,387 | -0.56% |
| 2025-04-18 | 78.81 | 80.40 | 78.31 | 79.91 | 61.05 | qfq | 1,447,667 | 115,007,299 | 1.27% |
| 2025-04-17 | 75.50 | 80.57 | 75.30 | 78.91 | 60.29 | qfq | 2,873,042 | 228,090,799 | 4.21% |
| 2025-04-16 | 77.00 | 78.30 | 75.20 | 75.72 | 57.85 | qfq | 1,305,160 | 100,231,075 | -1.96% |
| 2025-04-15 | 77.20 | 77.75 | 75.60 | 77.23 | 59.00 | qfq | 1,072,869 | 82,306,212 | -0.52% |
| 2025-04-14 | 78.51 | 78.51 | 77.03 | 77.63 | 59.31 | qfq | 1,181,243 | 91,872,311 | -0.45% |
| 2025-04-11 | 75.50 | 78.18 | 75.00 | 77.98 | 59.58 | qfq | 2,279,451 | 176,234,856 | 2.30% |
| 2025-04-10 | 75.94 | 77.50 | 75.00 | 76.23 | 58.24 | qfq | 2,210,889 | 168,376,907 | 2.81% |
| 2025-04-09 | 70.00 | 75.44 | 68.17 | 74.15 | 56.65 | qfq | 2,527,359 | 184,592,650 | 4.00% |
| 2025-04-08 | 72.00 | 73.15 | 69.23 | 71.30 | 54.47 | qfq | 1,989,127 | 141,482,325 | 1.71% |
| 2025-04-07 | 72.00 | 73.98 | 68.00 | 70.10 | 53.56 | qfq | 2,962,109 | 211,026,609 | -7.03% |
| 2025-04-03 | 77.00 | 78.99 | 74.15 | 75.40 | 57.60 | qfq | 2,265,482 | 172,043,114 | -3.30% |
| 2025-04-02 | 76.00 | 80.30 | 75.55 | 77.97 | 59.57 | qfq | 2,565,945 | 201,930,155 | 2.44% |
| 2025-04-01 | 78.04 | 78.98 | 75.88 | 76.11 | 58.15 | qfq | 1,418,924 | 108,627,593 | -2.42% |
| 2025-03-31 | 78.00 | 78.90 | 76.30 | 78.00 | 59.59 | qfq | 1,713,195 | 132,864,640 | -1.96% |
| 2025-03-28 | 77.40 | 80.48 | 76.72 | 79.56 | 60.78 | qfq | 2,223,564 | 175,207,482 | 2.20% |
| 2025-03-27 | 76.89 | 79.50 | 75.81 | 77.85 | 59.48 | qfq | 1,895,515 | 148,198,848 | 1.63% |
| 2025-03-26 | 74.40 | 79.39 | 74.30 | 76.60 | 58.52 | qfq | 2,372,454 | 184,557,714 | 2.58% |
| 2025-03-25 | 75.00 | 76.93 | 74.18 | 74.67 | 57.05 | qfq | 1,071,129 | 80,726,642 | -0.82% |
| 2025-03-24 | 76.16 | 76.89 | 73.20 | 75.29 | 57.52 | qfq | 1,660,414 | 124,661,545 | -1.14% |
| 2025-03-21 | 79.00 | 79.27 | 76.03 | 76.16 | 58.18 | qfq | 1,765,285 | 136,440,335 | -4.01% |
| 2025-03-20 | 79.41 | 81.71 | 79.00 | 79.34 | 60.61 | qfq | 2,168,168 | 173,818,841 | -0.09% |
| 2025-03-19 | 79.33 | 80.18 | 78.50 | 79.41 | 60.67 | qfq | 1,573,372 | 124,825,564 | -0.20% |
| 2025-03-18 | 76.51 | 81.88 | 76.51 | 79.57 | 60.79 | qfq | 2,911,025 | 232,832,277 | 4.01% |
| 2025-03-17 | 75.85 | 76.64 | 74.71 | 76.50 | 58.44 | qfq | 1,555,979 | 117,945,918 | 0.46% |
| 2025-03-14 | 74.98 | 76.60 | 73.50 | 76.15 | 58.18 | qfq | 1,792,937 | 134,367,293 | 2.12% |
| 2025-03-13 | 77.31 | 77.70 | 73.90 | 74.57 | 56.97 | qfq | 2,216,149 | 166,493,796 | -3.33% |
| 2025-03-12 | 78.99 | 79.90 | 77.10 | 77.14 | 58.93 | qfq | 1,912,356 | 149,831,745 | -2.30% |
| 2025-03-11 | 77.30 | 80.30 | 77.22 | 78.96 | 60.32 | qfq | 1,684,119 | 132,669,176 | 0.10% |
| 2025-03-10 | 79.79 | 81.30 | 78.05 | 78.88 | 60.26 | qfq | 2,253,571 | 179,193,076 | -1.34% |
| 2025-03-07 | 77.86 | 81.48 | 77.11 | 79.95 | 61.08 | qfq | 2,843,523 | 225,514,494 | 1.14% |
| 2025-03-06 | 79.68 | 81.77 | 77.61 | 79.05 | 60.39 | qfq | 2,653,141 | 209,999,633 | 3.17% |
| 2025-03-05 | 76.20 | 78.48 | 76.20 | 76.62 | 58.54 | qfq | 1,388,955 | 107,277,355 | 0.55% |
| 2025-03-04 | 74.51 | 76.76 | 74.49 | 76.20 | 58.22 | qfq | 1,176,258 | 89,521,264 | 1.60% |
| 2025-03-03 | 75.80 | 77.39 | 74.50 | 75.00 | 57.30 | qfq | 1,746,107 | 132,524,697 | -0.24% |
| 2025-02-28 | 78.05 | 78.98 | 74.84 | 75.18 | 57.44 | qfq | 2,637,569 | 203,206,825 | -3.47% |
| 2025-02-27 | 79.33 | 79.46 | 76.21 | 77.88 | 59.50 | qfq | 2,405,370 | 186,870,764 | -2.25% |
| 2025-02-26 | 79.01 | 81.38 | 77.80 | 79.67 | 60.87 | qfq | 3,608,817 | 288,502,508 | 2.02% |
| 2025-02-25 | 73.98 | 81.80 | 73.53 | 78.09 | 59.66 | qfq | 4,930,647 | 387,437,414 | 4.64% |
| 2025-02-24 | 75.27 | 76.29 | 73.55 | 74.63 | 57.02 | qfq | 2,346,752 | 175,509,572 | -1.60% |
| 2025-02-21 | 74.90 | 76.32 | 74.19 | 75.84 | 57.94 | qfq | 1,821,607 | 137,558,298 | 1.12% |
| 2025-02-20 | 75.30 | 75.49 | 73.84 | 75.00 | 57.30 | qfq | 1,765,203 | 132,294,164 | 0.13% |
| 2025-02-19 | 71.57 | 75.12 | 71.49 | 74.90 | 57.22 | qfq | 2,567,623 | 190,013,674 | 4.23% |
| 2025-02-18 | 71.68 | 74.16 | 71.52 | 71.86 | 54.90 | qfq | 1,860,134 | 135,121,285 | -0.53% |
| 2025-02-17 | 70.55 | 72.40 | 70.55 | 72.24 | 55.19 | qfq | 1,372,650 | 98,318,992 | 1.80% |
| 2025-02-14 | 70.71 | 71.47 | 70.22 | 70.96 | 54.21 | qfq | 991,030 | 70,260,143 | 0.35% |
| 2025-02-13 | 73.00 | 73.38 | 70.60 | 70.71 | 54.02 | qfq | 1,744,989 | 124,906,738 | -3.76% |
| 2025-02-12 | 71.40 | 74.10 | 70.66 | 73.47 | 56.13 | qfq | 1,902,631 | 137,773,729 | 2.48% |
| 2025-02-11 | 72.00 | 72.35 | 70.77 | 71.69 | 54.77 | qfq | 1,300,624 | 93,015,377 | -0.29% |
| 2025-02-10 | 71.40 | 71.96 | 70.40 | 71.90 | 54.93 | qfq | 1,491,576 | 106,118,794 | 0.66% |
| 2025-02-07 | 71.40 | 72.33 | 70.43 | 71.43 | 54.57 | qfq | 2,013,839 | 143,747,638 | 0.18% |
| 2025-02-06 | 67.80 | 71.50 | 67.80 | 71.30 | 54.47 | qfq | 2,951,421 | 208,380,652 | 7.11% |
| 2025-02-05 | 67.80 | 67.80 | 65.80 | 66.57 | 50.86 | qfq | 746,714 | 49,702,741 | 1.40% |
| 2025-01-27 | 67.00 | 67.38 | 65.38 | 65.65 | 50.16 | qfq | 793,684 | 52,446,227 | -2.00% |
| 2025-01-24 | 66.81 | 67.45 | 66.12 | 66.99 | 51.18 | qfq | 827,973 | 55,277,685 | 0.12% |
| 2025-01-23 | 66.98 | 68.98 | 65.52 | 66.91 | 51.12 | qfq | 1,383,157 | 93,375,296 | 1.39% |
| 2025-01-22 | 65.85 | 67.17 | 65.49 | 65.99 | 50.42 | qfq | 776,245 | 51,517,251 | -0.32% |
| 2025-01-21 | 64.88 | 66.27 | 64.14 | 66.20 | 50.58 | qfq | 1,113,759 | 72,907,530 | 2.46% |
| 2025-01-20 | 65.10 | 65.47 | 64.10 | 64.61 | 49.36 | qfq | 785,070 | 50,815,929 | -0.19% |
| 2025-01-17 | 63.93 | 65.20 | 63.70 | 64.73 | 49.45 | qfq | 904,771 | 58,331,783 | 0.89% |
| 2025-01-16 | 65.51 | 66.36 | 63.77 | 64.16 | 49.02 | qfq | 1,097,655 | 71,290,711 | -2.34% |
| 2025-01-15 | 65.92 | 66.34 | 65.08 | 65.70 | 50.19 | qfq | 708,048 | 46,376,354 | -0.54% |
| 2025-01-14 | 62.69 | 66.11 | 62.50 | 66.06 | 50.47 | qfq | 1,281,350 | 83,023,094 | 5.34% |
| 2025-01-13 | 61.80 | 63.99 | 61.77 | 62.71 | 47.91 | qfq | 513,474 | 32,347,127 | 0.00% |
| 2025-01-10 | 62.99 | 64.33 | 62.62 | 62.71 | 47.91 | qfq | 800,743 | 50,850,822 | -0.62% |
| 2025-01-09 | 62.32 | 63.64 | 62.08 | 63.10 | 48.21 | qfq | 603,526 | 38,072,069 | 0.73% |
| 2025-01-08 | 62.80 | 63.29 | 60.71 | 62.64 | 47.86 | qfq | 832,503 | 51,653,363 | -0.40% |
| 2025-01-07 | 61.21 | 63.10 | 61.10 | 62.89 | 48.05 | qfq | 644,938 | 40,219,528 | 1.44% |
| 2025-01-06 | 62.79 | 63.58 | 61.16 | 62.00 | 47.37 | qfq | 734,349 | 45,721,779 | -1.74% |
| 2025-01-03 | 66.61 | 66.82 | 62.89 | 63.10 | 48.21 | qfq | 1,276,252 | 82,286,522 | -4.94% |
| 2025-01-02 | 68.18 | 69.08 | 66.16 | 66.38 | 50.71 | qfq | 976,731 | 66,014,643 | -2.63% |
| 2024-12-31 | 69.39 | 69.71 | 67.80 | 68.17 | 52.08 | qfq | 917,136 | 62,800,603 | -1.73% |
| 2024-12-30 | 69.35 | 70.46 | 68.80 | 69.37 | 53.00 | qfq | 581,848 | 40,438,035 | -0.70% |
| 2024-12-27 | 70.20 | 71.11 | 69.78 | 69.86 | 53.37 | qfq | 942,810 | 66,425,184 | -0.38% |
| 2024-12-26 | 68.65 | 70.35 | 68.27 | 70.13 | 53.58 | qfq | 1,057,948 | 73,813,818 | 2.08% |
| 2024-12-25 | 69.70 | 69.87 | 67.76 | 68.70 | 52.49 | qfq | 821,533 | 56,306,752 | -0.74% |
| 2024-12-24 | 69.00 | 69.55 | 68.01 | 69.21 | 52.88 | qfq | 748,848 | 51,613,148 | 1.07% |
| 2024-12-23 | 69.50 | 69.88 | 67.80 | 68.48 | 52.32 | qfq | 964,931 | 66,281,270 | -2.16% |
| 2024-12-20 | 69.00 | 70.69 | 68.78 | 69.99 | 53.47 | qfq | 940,078 | 65,837,988 | 0.71% |
| 2024-12-19 | 67.90 | 69.50 | 67.60 | 69.50 | 53.10 | qfq | 851,230 | 58,534,678 | 1.42% |
| 2024-12-18 | 68.04 | 69.08 | 67.70 | 68.53 | 52.36 | qfq | 773,254 | 52,996,485 | 0.78% |
| 2024-12-17 | 68.91 | 69.59 | 67.77 | 68.00 | 51.95 | qfq | 1,019,972 | 69,862,801 | -1.41% |
| 2024-12-16 | 69.51 | 70.50 | 68.60 | 68.97 | 52.69 | qfq | 917,240 | 63,381,096 | -0.78% |
| 2024-12-13 | 71.80 | 72.30 | 69.30 | 69.51 | 53.10 | qfq | 1,939,440 | 137,071,137 | -4.26% |
| 2024-12-12 | 73.50 | 73.50 | 71.28 | 72.60 | 55.47 | qfq | 1,463,116 | 105,618,590 | -1.43% |
| 2024-12-11 | 74.09 | 74.52 | 73.10 | 73.65 | 56.27 | qfq | 1,995,116 | 147,143,513 | -1.54% |
| 2024-12-10 | 77.00 | 77.70 | 74.45 | 74.80 | 57.15 | qfq | 2,111,922 | 160,481,520 | 1.05% |
| 2024-12-09 | 74.62 | 75.97 | 73.20 | 74.02 | 56.55 | qfq | 1,631,200 | 121,638,880 | -1.44% |
| 2024-12-06 | 76.15 | 76.61 | 73.70 | 75.10 | 57.37 | qfq | 1,685,416 | 125,735,485 | -0.77% |
| 2024-12-05 | 72.90 | 77.18 | 72.90 | 75.68 | 57.82 | qfq | 2,196,267 | 165,764,717 | 3.04% |
| 2024-12-04 | 72.64 | 75.95 | 72.64 | 73.45 | 56.11 | qfq | 2,070,413 | 153,677,146 | 0.48% |
| 2024-12-03 | 73.01 | 74.07 | 72.45 | 73.10 | 55.85 | qfq | 1,489,219 | 108,921,467 | -0.27% |
| 2024-12-02 | 73.10 | 73.60 | 72.01 | 73.30 | 56.00 | qfq | 1,647,742 | 120,265,959 | 0.63% |
| 2024-11-29 | 68.91 | 73.89 | 68.68 | 72.84 | 55.65 | qfq | 1,974,927 | 141,542,792 | 5.72% |
| 2024-11-28 | 70.11 | 70.45 | 68.40 | 68.90 | 52.64 | qfq | 1,184,544 | 82,166,383 | -2.14% |
| 2024-11-27 | 68.79 | 70.53 | 67.28 | 70.41 | 53.79 | qfq | 1,118,780 | 76,965,882 | 2.35% |
| 2024-11-26 | 69.19 | 69.75 | 68.11 | 68.79 | 52.55 | qfq | 755,424 | 51,960,308 | -0.84% |
| 2024-11-25 | 69.60 | 69.95 | 67.43 | 69.37 | 53.00 | qfq | 1,396,118 | 95,925,633 | 0.23% |
| 2024-11-22 | 72.90 | 73.50 | 68.85 | 69.21 | 52.88 | qfq | 1,577,608 | 112,158,988 | -5.67% |
| 2024-11-21 | 74.00 | 74.28 | 72.25 | 73.37 | 56.05 | qfq | 1,235,247 | 90,358,477 | -1.04% |
| 2024-11-20 | 72.76 | 74.61 | 72.30 | 74.14 | 56.64 | qfq | 1,541,055 | 113,747,917 | 1.58% |
| 2024-11-19 | 70.38 | 73.23 | 69.84 | 72.99 | 55.76 | qfq | 1,969,763 | 140,467,601 | 3.62% |
| 2024-11-18 | 73.68 | 74.59 | 69.54 | 70.44 | 53.81 | qfq | 2,175,920 | 155,500,296 | -4.80% |
| 2024-11-15 | 76.10 | 76.93 | 73.55 | 73.99 | 56.53 | qfq | 2,064,882 | 155,244,979 | -3.61% |
| 2024-11-14 | 79.50 | 80.25 | 76.49 | 76.76 | 58.64 | qfq | 1,614,771 | 126,445,329 | -3.87% |
| 2024-11-13 | 81.00 | 81.45 | 77.25 | 79.85 | 61.00 | qfq | 2,761,346 | 217,769,144 | -1.96% |
| 2024-11-12 | 85.00 | 85.74 | 80.50 | 81.45 | 62.23 | qfq | 2,998,475 | 249,910,425 | -3.30% |
| 2024-11-11 | 79.98 | 86.20 | 79.92 | 84.23 | 64.35 | qfq | 4,065,741 | 339,975,172 | 5.34% |
| 2024-11-08 | 78.94 | 81.81 | 77.89 | 79.96 | 61.09 | qfq | 2,636,778 | 210,553,938 | 2.97% |
| 2024-11-07 | 78.46 | 79.76 | 76.12 | 77.65 | 59.32 | qfq | 2,407,904 | 186,594,130 | -1.47% |
| 2024-11-06 | 76.95 | 81.55 | 74.80 | 78.81 | 60.21 | qfq | 5,592,701 | 437,389,937 | 5.08% |
| 2024-11-05 | 72.36 | 75.20 | 71.23 | 75.00 | 57.30 | qfq | 2,792,672 | 205,745,826 | 3.98% |
| 2024-11-04 | 70.56 | 73.28 | 70.56 | 72.13 | 55.11 | qfq | 1,776,974 | 128,157,892 | 2.31% |
| 2024-11-01 | 73.87 | 74.04 | 70.41 | 70.50 | 53.86 | qfq | 1,791,829 | 129,054,489 | -4.38% |
| 2024-10-31 | 74.70 | 74.70 | 72.60 | 73.73 | 56.33 | qfq | 1,644,045 | 120,804,892 | -1.40% |
| 2024-10-30 | 74.50 | 78.98 | 74.01 | 74.78 | 57.13 | qfq | 1,951,889 | 148,632,960 | -1.24% |
| 2024-10-29 | 76.44 | 77.29 | 75.36 | 75.72 | 57.85 | qfq | 1,144,510 | 87,242,599 | -1.16% |
| 2024-10-28 | 76.58 | 76.99 | 75.53 | 76.61 | 58.53 | qfq | 1,061,144 | 81,018,731 | 0.16% |
| 2024-10-25 | 75.86 | 77.48 | 75.28 | 76.49 | 58.44 | qfq | 1,354,304 | 103,336,537 | 0.83% |
| 2024-10-24 | 75.00 | 77.90 | 74.60 | 75.86 | 57.96 | qfq | 1,174,852 | 89,591,251 | 0.41% |
| 2024-10-23 | 75.25 | 76.79 | 75.02 | 75.55 | 57.72 | qfq | 1,322,476 | 100,356,651 | -0.74% |
| 2024-10-22 | 73.85 | 78.50 | 73.21 | 76.11 | 58.15 | qfq | 2,437,993 | 186,637,660 | 3.17% |
| 2024-10-21 | 73.00 | 75.48 | 71.26 | 73.77 | 56.36 | qfq | 2,019,696 | 148,572,075 | 2.87% |
| 2024-10-18 | 68.18 | 73.25 | 67.78 | 71.71 | 54.79 | qfq | 1,842,144 | 128,825,147 | 5.32% |
| 2024-10-17 | 68.07 | 69.41 | 68.00 | 68.09 | 52.02 | qfq | 958,080 | 65,826,024 | 0.83% |
| 2024-10-16 | 67.76 | 68.51 | 67.01 | 67.53 | 51.59 | qfq | 734,511 | 49,680,519 | -1.99% |
| 2024-10-15 | 70.00 | 71.28 | 68.90 | 68.90 | 52.64 | qfq | 1,191,041 | 83,357,319 | -2.34% |
| 2024-10-14 | 69.52 | 70.68 | 68.02 | 70.55 | 53.90 | qfq | 1,158,722 | 80,360,316 | 1.85% |
| 2024-10-11 | 71.37 | 71.37 | 68.40 | 69.27 | 52.92 | qfq | 1,192,394 | 83,235,919 | -3.12% |
| 2024-10-10 | 73.00 | 74.69 | 71.06 | 71.50 | 54.62 | qfq | 1,395,189 | 101,608,075 | -1.79% |
| 2024-10-09 | 78.99 | 79.78 | 72.30 | 72.80 | 55.62 | qfq | 2,438,608 | 184,620,336 | -11.27% |
| 2024-10-08 | 88.99 | 88.99 | 76.67 | 82.05 | 62.68 | qfq | 3,749,364 | 307,425,895 | 10.30% |
| 2024-09-30 | 68.05 | 75.68 | 68.02 | 74.39 | 56.83 | qfq | 2,728,985 | 195,358,534 | 13.30% |
| 2024-09-27 | 62.50 | 66.20 | 62.50 | 65.66 | 50.16 | qfq | 933,346 | 60,347,424 | 5.39% |
| 2024-09-26 | 59.60 | 62.31 | 59.60 | 62.30 | 47.60 | qfq | 790,383 | 48,329,476 | 3.87% |
| 2024-09-25 | 61.20 | 61.78 | 59.60 | 59.98 | 45.82 | qfq | 940,266 | 57,147,135 | -0.58% |
| 2024-09-24 | 57.80 | 60.35 | 57.50 | 60.33 | 46.09 | qfq | 673,342 | 39,948,683 | 4.69% |
| 2024-09-23 | 57.50 | 58.38 | 57.01 | 57.63 | 44.03 | qfq | 353,671 | 20,353,888 | -0.29% |
| 2024-09-20 | 58.75 | 58.75 | 57.57 | 57.80 | 44.16 | qfq | 243,937 | 14,151,441 | -1.04% |
| 2024-09-19 | 58.60 | 59.70 | 57.85 | 58.41 | 44.62 | qfq | 397,130 | 23,316,098 | -0.14% |
| 2024-09-18 | 57.50 | 58.90 | 56.23 | 58.49 | 44.69 | qfq | 567,670 | 32,775,812 | 3.16% |
| 2024-09-13 | 58.14 | 58.44 | 56.70 | 56.70 | 43.32 | qfq | 395,861 | 22,676,085 | -2.39% |
| 2024-09-12 | 59.15 | 59.72 | 58.05 | 58.09 | 44.38 | qfq | 290,677 | 17,079,248 | -1.71% |
| 2024-09-11 | 58.80 | 59.30 | 58.32 | 59.10 | 45.15 | qfq | 242,894 | 14,338,923 | 0.48% |
| 2024-09-10 | 58.98 | 59.37 | 57.70 | 58.82 | 44.94 | qfq | 268,851 | 15,736,551 | -0.19% |
| 2024-09-09 | 58.14 | 59.18 | 57.82 | 58.93 | 45.02 | qfq | 191,592 | 11,225,252 | 0.20% |
| 2024-09-06 | 60.57 | 60.57 | 58.69 | 58.81 | 44.93 | qfq | 280,935 | 16,696,998 | -2.57% |
| 2024-09-05 | 60.09 | 60.58 | 59.61 | 60.36 | 46.11 | qfq | 246,282 | 14,846,118 | 1.26% |
| 2024-09-04 | 58.60 | 60.54 | 58.24 | 59.61 | 45.54 | qfq | 452,035 | 26,973,269 | 1.29% |
| 2024-09-03 | 57.70 | 59.50 | 57.70 | 58.85 | 44.96 | qfq | 342,718 | 20,185,358 | 1.82% |
| 2024-09-02 | 59.30 | 59.46 | 57.80 | 57.80 | 44.16 | qfq | 397,603 | 23,206,355 | -3.02% |
| 2024-08-30 | 59.00 | 60.36 | 58.81 | 59.60 | 45.53 | qfq | 667,828 | 39,898,797 | 0.47% |
| 2024-08-29 | 56.92 | 59.87 | 56.47 | 59.32 | 45.32 | qfq | 883,915 | 51,903,078 | 4.97% |
| 2024-08-28 | 55.24 | 56.88 | 54.69 | 56.51 | 43.17 | qfq | 445,122 | 24,911,981 | 2.30% |
| 2024-08-27 | 55.53 | 56.56 | 55.06 | 55.24 | 42.20 | qfq | 256,855 | 14,239,027 | -1.09% |
| 2024-08-26 | 57.69 | 58.33 | 55.59 | 55.85 | 42.67 | qfq | 481,644 | 27,341,991 | -2.65% |
| 2024-08-23 | 57.60 | 58.14 | 57.27 | 57.37 | 43.83 | qfq | 316,026 | 18,188,408 | -0.52% |
| 2024-08-22 | 58.92 | 58.92 | 57.53 | 57.67 | 44.06 | qfq | 254,257 | 14,765,989 | -1.42% |
| 2024-08-21 | 58.97 | 59.63 | 58.37 | 58.50 | 44.69 | qfq | 229,444 | 13,499,897 | -0.81% |
| 2024-08-20 | 59.80 | 60.28 | 58.60 | 58.98 | 45.06 | qfq | 314,265 | 18,560,372 | -1.37% |
| 2024-08-19 | 60.29 | 61.23 | 59.59 | 59.80 | 45.69 | qfq | 328,863 | 19,808,572 | -0.81% |
| 2024-08-16 | 60.48 | 60.97 | 60.00 | 60.29 | 46.06 | qfq | 230,902 | 13,933,867 | -0.05% |
| 2024-08-15 | 60.00 | 61.30 | 59.73 | 60.32 | 46.08 | qfq | 324,289 | 19,665,342 | 0.27% |
| 2024-08-14 | 61.50 | 61.51 | 60.01 | 60.16 | 45.96 | qfq | 256,615 | 15,495,030 | -2.18% |
| 2024-08-13 | 61.00 | 61.50 | 60.27 | 61.50 | 46.98 | qfq | 272,338 | 16,562,959 | 1.37% |
| 2024-08-12 | 61.50 | 61.83 | 60.53 | 60.67 | 46.35 | qfq | 410,362 | 25,028,382 | -1.88% |
| 2024-08-09 | 62.46 | 63.72 | 61.83 | 61.83 | 47.24 | qfq | 371,952 | 23,342,320 | -1.59% |
| 2024-08-08 | 62.67 | 63.71 | 61.64 | 62.83 | 48.00 | qfq | 684,866 | 42,934,437 | -0.82% |
| 2024-08-07 | 62.96 | 64.70 | 62.80 | 63.35 | 48.40 | qfq | 724,606 | 46,200,661 | 1.70% |
| 2024-08-06 | 61.67 | 63.30 | 61.14 | 62.29 | 47.59 | qfq | 437,454 | 27,127,932 | 2.06% |
| 2024-08-05 | 62.20 | 63.49 | 61.00 | 61.03 | 46.63 | qfq | 646,499 | 40,104,797 | -1.94% |
| 2024-08-02 | 64.02 | 64.77 | 62.14 | 62.24 | 47.55 | qfq | 665,015 | 42,103,124 | -3.52% |
| 2024-08-01 | 64.90 | 65.44 | 63.80 | 64.51 | 49.28 | qfq | 459,478 | 29,702,247 | -0.48% |
| 2024-07-31 | 60.39 | 64.82 | 60.39 | 64.82 | 49.52 | qfq | 1,435,799 | 90,417,989 | 6.19% |
| 2024-07-30 | 63.50 | 64.35 | 60.81 | 61.04 | 46.63 | qfq | 1,289,966 | 80,074,257 | -4.07% |
| 2024-07-29 | 65.91 | 67.77 | 63.62 | 63.63 | 48.61 | qfq | 801,227 | 52,280,587 | -3.53% |
| 2024-07-26 | 64.50 | 66.90 | 64.50 | 65.96 | 50.39 | qfq | 716,463 | 47,192,919 | 2.66% |
| 2024-07-25 | 63.83 | 65.39 | 63.56 | 64.25 | 49.09 | qfq | 374,999 | 24,160,865 | 0.39% |
| 2024-07-24 | 64.89 | 65.58 | 63.99 | 64.00 | 48.89 | qfq | 531,920 | 34,469,192 | -0.64% |
| 2024-07-23 | 66.54 | 66.67 | 64.13 | 64.41 | 49.21 | qfq | 538,750 | 35,178,609 | -3.20% |
| 2024-07-22 | 65.90 | 67.80 | 65.79 | 66.54 | 50.84 | qfq | 1,107,651 | 74,113,570 | 1.06% |
| 2024-07-19 | 64.07 | 65.88 | 64.05 | 65.84 | 50.30 | qfq | 731,968 | 47,618,938 | 1.29% |
| 2024-07-18 | 61.41 | 65.09 | 60.43 | 65.00 | 49.66 | qfq | 1,280,138 | 81,024,674 | 5.88% |
| 2024-07-17 | 60.12 | 61.91 | 59.81 | 61.39 | 46.90 | qfq | 610,059 | 37,181,705 | 1.82% |
| 2024-07-16 | 59.50 | 60.64 | 59.22 | 60.29 | 46.06 | qfq | 370,037 | 22,160,126 | 1.23% |
| 2024-07-15 | 60.88 | 61.49 | 59.30 | 59.56 | 45.50 | qfq | 514,905 | 30,925,403 | -3.30% |
| 2024-07-12 | 62.05 | 63.80 | 61.56 | 61.59 | 47.05 | qfq | 795,878 | 49,507,963 | 2.39% |
| 2024-07-11 | 60.00 | 60.78 | 59.50 | 60.15 | 45.95 | qfq | 413,765 | 24,895,199 | 2.16% |
| 2024-07-10 | 59.10 | 60.40 | 58.88 | 58.88 | 44.98 | qfq | 328,683 | 19,548,644 | -0.73% |
| 2024-07-09 | 58.37 | 59.94 | 57.01 | 59.31 | 45.31 | qfq | 536,075 | 31,454,343 | 1.13% |
| 2024-07-08 | 61.14 | 61.53 | 58.20 | 58.65 | 44.81 | qfq | 739,912 | 44,111,703 | -4.17% |
| 2024-07-05 | 60.00 | 61.65 | 59.23 | 61.20 | 46.76 | qfq | 526,834 | 31,740,584 | 1.29% |
| 2024-07-04 | 61.33 | 61.99 | 60.06 | 60.42 | 46.16 | qfq | 319,941 | 19,548,926 | -0.79% |
| 2024-07-03 | 60.31 | 61.80 | 59.22 | 60.90 | 46.53 | qfq | 497,931 | 30,180,245 | 0.50% |
| 2024-07-02 | 63.16 | 63.76 | 60.36 | 60.60 | 46.30 | qfq | 896,020 | 55,191,005 | -5.10% |
| 2024-07-01 | 64.46 | 64.62 | 62.51 | 63.86 | 48.79 | qfq | 469,634 | 29,774,727 | -0.93% |
| 2024-06-28 | 63.29 | 66.15 | 63.01 | 64.46 | 49.25 | qfq | 643,662 | 41,961,514 | 1.78% |
| 2024-06-27 | 66.80 | 66.80 | 63.33 | 63.33 | 48.38 | qfq | 929,453 | 59,990,945 | -5.02% |
| 2024-06-26 | 65.97 | 66.80 | 65.30 | 66.68 | 50.94 | qfq | 519,006 | 34,316,370 | 1.08% |
| 2024-06-25 | 66.01 | 68.47 | 65.56 | 65.97 | 50.40 | qfq | 793,306 | 53,226,625 | -0.14% |
| 2024-06-24 | 68.01 | 68.13 | 66.06 | 66.06 | 50.47 | qfq | 441,017 | 29,537,228 | -3.52% |
| 2024-06-21 | 69.54 | 69.88 | 67.79 | 68.47 | 52.31 | qfq | 509,441 | 35,004,152 | -1.51% |
| 2024-06-20 | 69.71 | 70.78 | 68.86 | 69.52 | 53.11 | qfq | 476,573 | 33,227,098 | -0.27% |
| 2024-06-19 | 70.25 | 70.67 | 69.68 | 69.71 | 53.26 | qfq | 348,498 | 24,426,206 | -0.77% |
| 2024-06-18 | 69.82 | 70.86 | 69.61 | 70.25 | 53.67 | qfq | 423,051 | 29,803,696 | 0.50% |
| 2024-06-17 | 69.00 | 70.24 | 68.71 | 69.90 | 53.40 | qfq | 443,771 | 30,908,940 | 0.85% |
| 2024-06-14 | 70.00 | 70.01 | 68.68 | 69.31 | 52.95 | qfq | 448,386 | 31,066,613 | -1.17% |
| 2024-06-13 | 69.59 | 71.28 | 69.11 | 70.13 | 53.58 | qfq | 728,328 | 51,254,911 | 0.78% |
| 2024-06-12 | 68.78 | 70.50 | 68.70 | 69.59 | 53.17 | qfq | 905,984 | 63,176,864 | 1.37% |
| 2024-06-11 | 65.76 | 68.84 | 65.31 | 68.65 | 52.45 | qfq | 737,289 | 49,670,833 | 4.05% |
| 2024-06-07 | 66.00 | 66.82 | 65.35 | 65.98 | 50.41 | qfq | 274,576 | 18,131,505 | 0.83% |
| 2024-06-06 | 66.67 | 67.27 | 65.05 | 65.44 | 49.99 | qfq | 541,499 | 35,624,884 | -1.82% |
| 2024-06-05 | 66.60 | 67.50 | 66.00 | 66.65 | 50.92 | qfq | 388,120 | 25,966,183 | -0.52% |
| 2024-06-04 | 67.68 | 68.19 | 66.10 | 67.00 | 51.19 | qfq | 480,170 | 32,045,172 | -1.22% |
| 2024-06-03 | 69.18 | 69.20 | 67.13 | 67.83 | 51.82 | qfq | 546,913 | 37,288,161 | -1.60% |
| 2024-05-31 | 67.90 | 69.50 | 67.90 | 68.93 | 52.47 | qfq | 580,975 | 40,068,095 | 1.37% |
| 2024-05-30 | 67.86 | 69.20 | 67.05 | 68.00 | 51.76 | qfq | 650,828 | 44,432,947 | 0.18% |
| 2024-05-29 | 66.70 | 68.68 | 66.70 | 67.88 | 51.67 | qfq | 413,756 | 28,163,485 | 0.53% |
| 2024-05-28 | 69.00 | 69.00 | 67.24 | 67.52 | 51.40 | qfq | 568,614 | 38,631,823 | -1.99% |
| 2024-05-27 | 65.75 | 68.95 | 65.30 | 68.89 | 52.44 | qfq | 793,645 | 53,334,811 | 4.78% |
| 2024-05-24 | 67.17 | 67.42 | 65.66 | 65.75 | 50.05 | qfq | 596,760 | 39,520,293 | -2.45% |
| 2024-05-23 | 68.30 | 68.96 | 67.26 | 67.40 | 51.31 | qfq | 572,383 | 38,963,816 | -1.72% |
| 2024-05-22 | 67.86 | 68.78 | 67.71 | 68.58 | 52.20 | qfq | 524,357 | 35,725,960 | 1.06% |
| 2024-05-21 | 68.99 | 69.13 | 67.85 | 67.86 | 51.66 | qfq | 553,514 | 37,728,260 | -1.51% |
| 2024-05-20 | 69.29 | 70.22 | 68.51 | 68.90 | 52.45 | qfq | 833,361 | 57,539,036 | -0.40% |
| 2024-05-17 | 68.39 | 69.34 | 68.03 | 69.18 | 52.66 | qfq | 555,996 | 38,187,383 | 1.16% |
| 2024-05-16 | 69.73 | 70.28 | 68.29 | 68.39 | 52.06 | qfq | 694,869 | 47,975,366 | -1.92% |
| 2024-05-15 | 69.20 | 71.20 | 68.69 | 69.73 | 53.08 | qfq | 467,582 | 32,789,781 | -0.03% |
| 2024-05-14 | 69.00 | 70.18 | 68.81 | 69.75 | 53.09 | qfq | 504,638 | 35,194,941 | 1.41% |
| 2024-05-13 | 70.88 | 71.00 | 68.11 | 68.78 | 52.36 | qfq | 1,193,249 | 82,958,516 | -3.28% |
| 2024-05-10 | 71.30 | 72.32 | 70.26 | 71.11 | 54.13 | qfq | 687,528 | 48,959,488 | -0.31% |
| 2024-05-09 | 72.04 | 72.85 | 71.17 | 71.33 | 54.30 | qfq | 890,834 | 63,862,700 | -0.17% |
| 2024-05-08 | 73.26 | 73.38 | 71.45 | 71.45 | 54.39 | qfq | 622,579 | 44,861,306 | -2.59% |
| 2024-05-07 | 74.16 | 74.47 | 73.00 | 73.35 | 55.83 | qfq | 658,715 | 48,501,512 | -0.81% |
| 2024-05-06 | 74.20 | 75.56 | 73.88 | 73.95 | 56.29 | qfq | 833,696 | 62,134,915 | 1.26% |
| 2024-04-30 | 74.47 | 74.67 | 72.90 | 73.03 | 55.59 | qfq | 592,845 | 43,593,337 | -1.97% |
| 2024-04-29 | 72.50 | 74.72 | 72.50 | 74.50 | 56.71 | qfq | 1,128,709 | 83,474,332 | 2.83% |
| 2024-04-26 | 70.49 | 72.99 | 69.85 | 72.45 | 55.15 | qfq | 1,232,159 | 88,586,440 | 2.91% |
| 2024-04-25 | 71.28 | 71.73 | 69.50 | 70.40 | 53.59 | qfq | 1,999,201 | 141,338,442 | -6.59% |
| 2024-04-24 | 73.36 | 75.42 | 73.01 | 75.37 | 57.37 | qfq | 894,141 | 66,423,948 | 2.74% |
| 2024-04-23 | 74.00 | 74.00 | 71.65 | 73.36 | 55.84 | qfq | 755,614 | 54,927,686 | 0.64% |
| 2024-04-22 | 71.96 | 74.80 | 70.88 | 72.89 | 55.48 | qfq | 932,651 | 68,028,842 | 0.26% |
| 2024-04-19 | 74.00 | 74.00 | 72.00 | 72.70 | 55.34 | qfq | 1,547,004 | 112,543,027 | -2.68% |
| 2024-04-18 | 76.60 | 77.17 | 74.65 | 74.70 | 56.86 | qfq | 1,231,992 | 93,610,747 | -2.54% |
| 2024-04-17 | 75.90 | 77.19 | 75.12 | 76.65 | 58.35 | qfq | 1,341,957 | 102,603,821 | 2.20% |
| 2024-04-16 | 78.74 | 78.74 | 74.18 | 75.00 | 57.09 | qfq | 1,998,434 | 150,873,981 | -5.55% |
| 2024-04-15 | 79.73 | 80.44 | 77.10 | 79.41 | 60.45 | qfq | 1,241,165 | 97,695,738 | -0.59% |
| 2024-04-12 | 81.27 | 82.53 | 79.71 | 79.88 | 60.81 | qfq | 1,301,805 | 104,959,744 | -1.50% |
| 2024-04-11 | 79.23 | 82.95 | 77.35 | 81.10 | 61.73 | qfq | 2,317,259 | 186,653,867 | 1.11% |
| 2024-04-10 | 81.62 | 84.15 | 79.20 | 80.21 | 61.06 | qfq | 2,974,229 | 244,928,844 | 1.67% |
| 2024-04-09 | 76.00 | 79.94 | 76.00 | 78.89 | 60.05 | qfq | 1,403,035 | 110,295,742 | 4.12% |
| 2024-04-08 | 76.20 | 77.53 | 75.49 | 75.77 | 57.68 | qfq | 784,294 | 59,788,193 | -1.39% |
| 2024-04-03 | 78.76 | 79.56 | 76.58 | 76.84 | 58.49 | qfq | 801,943 | 62,059,216 | -3.07% |
| 2024-04-02 | 79.15 | 80.17 | 77.30 | 79.27 | 60.34 | qfq | 851,839 | 67,173,289 | -0.60% |
| 2024-04-01 | 78.24 | 80.95 | 78.24 | 79.75 | 60.71 | qfq | 1,321,773 | 105,570,521 | 3.00% |
| 2024-03-29 | 77.50 | 78.45 | 75.64 | 77.43 | 58.94 | qfq | 906,090 | 69,697,321 | 0.04% |
| 2024-03-28 | 74.45 | 77.88 | 74.11 | 77.40 | 58.92 | qfq | 1,649,684 | 125,926,175 | 4.48% |
| 2024-03-27 | 75.05 | 75.65 | 73.66 | 74.08 | 56.39 | qfq | 1,054,390 | 78,623,850 | -1.59% |
| 2024-03-26 | 77.63 | 78.36 | 75.08 | 75.28 | 57.30 | qfq | 1,677,780 | 127,764,604 | -2.49% |
| 2024-03-25 | 79.60 | 79.90 | 77.17 | 77.20 | 58.77 | qfq | 1,085,539 | 85,289,515 | -3.42% |
| 2024-03-22 | 82.46 | 82.50 | 78.68 | 79.93 | 60.84 | qfq | 2,239,733 | 178,881,831 | -3.19% |
| 2024-03-21 | 83.70 | 83.70 | 81.58 | 82.56 | 62.85 | qfq | 1,216,009 | 100,419,924 | -0.27% |
| 2024-03-20 | 84.88 | 85.20 | 82.11 | 82.78 | 63.01 | qfq | 2,284,754 | 190,167,287 | -2.95% |
| 2024-03-19 | 84.83 | 88.81 | 84.83 | 85.30 | 64.93 | qfq | 3,006,338 | 261,688,243 | 0.59% |
| 2024-03-18 | 85.88 | 86.00 | 83.58 | 84.80 | 64.55 | qfq | 1,474,676 | 124,626,781 | -0.09% |
| 2024-03-15 | 84.62 | 87.00 | 82.93 | 84.88 | 64.61 | qfq | 1,853,850 | 157,496,811 | 1.63% |
| 2024-03-14 | 82.15 | 85.58 | 82.01 | 83.52 | 63.58 | qfq | 2,010,989 | 169,294,164 | 1.48% |
| 2024-03-13 | 85.88 | 85.88 | 81.87 | 82.30 | 62.65 | qfq | 2,196,217 | 183,072,793 | -3.19% |
| 2024-03-12 | 86.50 | 87.53 | 84.48 | 85.01 | 64.71 | qfq | 1,320,870 | 113,495,019 | 0.01% |
| 2024-03-11 | 84.80 | 85.00 | 82.60 | 85.00 | 64.70 | qfq | 1,415,124 | 118,550,617 | -0.29% |
| 2024-03-08 | 84.60 | 86.50 | 82.50 | 85.25 | 64.89 | qfq | 1,663,771 | 140,896,374 | 0.77% |
| 2024-03-07 | 84.88 | 88.88 | 84.40 | 84.60 | 64.40 | qfq | 3,713,217 | 320,798,487 | 3.42% |
| 2024-03-06 | 78.00 | 84.37 | 77.89 | 81.80 | 62.27 | qfq | 2,522,943 | 207,598,268 | 4.36% |
| 2024-03-05 | 78.00 | 79.62 | 76.69 | 78.38 | 59.66 | qfq | 1,374,797 | 107,844,886 | -0.32% |
| 2024-03-04 | 81.36 | 81.36 | 77.14 | 78.63 | 59.85 | qfq | 1,738,932 | 136,203,139 | -1.59% |
| 2024-03-01 | 77.10 | 79.93 | 77.00 | 79.90 | 60.82 | qfq | 2,426,370 | 190,703,176 | 4.91% |
| 2024-02-29 | 73.26 | 76.20 | 72.40 | 76.16 | 57.97 | qfq | 1,520,942 | 113,892,596 | 5.19% |
| 2024-02-28 | 77.95 | 78.00 | 72.33 | 72.40 | 55.11 | qfq | 1,977,378 | 149,265,421 | -7.16% |
| 2024-02-27 | 75.66 | 78.00 | 75.12 | 77.98 | 59.36 | qfq | 2,129,452 | 163,302,225 | 1.55% |
| 2024-02-26 | 82.77 | 82.77 | 74.00 | 76.79 | 58.45 | qfq | 3,155,795 | 245,137,214 | 11.19% |
| 2024-02-23 | 67.80 | 69.35 | 66.88 | 69.06 | 52.57 | qfq | 838,709 | 57,198,062 | 2.34% |
| 2024-02-22 | 67.25 | 67.95 | 66.20 | 67.48 | 51.37 | qfq | 771,689 | 51,816,523 | 0.72% |
| 2024-02-21 | 66.00 | 69.58 | 65.50 | 67.00 | 51.00 | qfq | 1,232,308 | 83,136,679 | 0.83% |
| 2024-02-20 | 67.74 | 67.80 | 66.01 | 66.45 | 50.58 | qfq | 899,889 | 59,863,825 | -2.88% |
| 2024-02-19 | 68.14 | 69.15 | 67.28 | 68.42 | 52.08 | qfq | 651,744 | 44,469,335 | 0.91% |
| 2024-02-08 | 64.68 | 68.60 | 64.27 | 67.80 | 51.61 | qfq | 982,291 | 65,647,721 | 4.31% |
| 2024-02-07 | 61.49 | 65.55 | 60.22 | 65.00 | 49.48 | qfq | 969,745 | 61,535,103 | 5.79% |
| 2024-02-06 | 57.40 | 62.00 | 55.66 | 61.44 | 46.77 | qfq | 780,666 | 46,632,162 | 7.04% |
| 2024-02-05 | 60.06 | 60.70 | 55.20 | 57.40 | 43.69 | qfq | 939,719 | 54,677,961 | -5.89% |
| 2024-02-02 | 64.10 | 65.41 | 59.18 | 60.99 | 46.43 | qfq | 862,754 | 53,322,230 | -4.94% |
| 2024-02-01 | 61.00 | 66.20 | 59.13 | 64.16 | 48.84 | qfq | 1,118,995 | 70,863,648 | 4.38% |
| 2024-01-31 | 65.00 | 65.71 | 61.00 | 61.47 | 46.79 | qfq | 659,374 | 41,948,592 | -5.65% |
| 2024-01-30 | 66.58 | 67.29 | 65.15 | 65.15 | 49.59 | qfq | 491,996 | 32,432,660 | -2.12% |
| 2024-01-29 | 68.23 | 69.50 | 66.50 | 66.56 | 50.67 | qfq | 413,446 | 27,885,134 | -2.22% |
| 2024-01-26 | 70.10 | 70.10 | 68.00 | 68.07 | 51.82 | qfq | 452,136 | 31,230,707 | -3.13% |
| 2024-01-25 | 69.11 | 70.50 | 68.27 | 70.27 | 53.49 | qfq | 569,989 | 39,716,981 | 2.00% |
| 2024-01-24 | 69.16 | 69.30 | 66.62 | 68.89 | 52.44 | qfq | 553,270 | 37,693,001 | -0.01% |
| 2024-01-23 | 65.60 | 69.38 | 65.01 | 68.90 | 52.45 | qfq | 724,318 | 49,217,440 | 4.55% |
| 2024-01-22 | 67.26 | 68.64 | 65.16 | 65.90 | 50.16 | qfq | 428,461 | 28,636,429 | -2.02% |
| 2024-01-19 | 68.03 | 69.16 | 67.24 | 67.26 | 51.20 | qfq | 418,804 | 28,503,493 | -2.47% |
| 2024-01-18 | 66.00 | 69.00 | 64.15 | 68.96 | 52.49 | qfq | 920,788 | 60,881,136 | 3.16% |
| 2024-01-17 | 70.59 | 70.59 | 66.84 | 66.85 | 50.89 | qfq | 678,465 | 46,508,257 | -4.87% |
| 2024-01-16 | 71.00 | 71.49 | 68.80 | 70.27 | 53.49 | qfq | 746,505 | 52,520,124 | 2.49% |
| 2024-01-15 | 69.31 | 69.87 | 68.34 | 68.56 | 52.19 | qfq | 255,221 | 17,568,078 | -1.07% |
| 2024-01-12 | 70.01 | 70.46 | 69.20 | 69.30 | 52.75 | qfq | 270,377 | 18,884,534 | -1.66% |
| 2024-01-11 | 69.22 | 70.78 | 68.65 | 70.47 | 53.64 | qfq | 501,644 | 34,991,777 | 1.82% |
| 2024-01-10 | 69.90 | 71.00 | 68.68 | 69.21 | 52.68 | qfq | 364,801 | 25,495,706 | -1.03% |
| 2024-01-09 | 70.70 | 71.89 | 69.18 | 69.93 | 53.23 | qfq | 463,753 | 32,694,236 | -0.04% |
| 2024-01-08 | 73.46 | 73.46 | 69.96 | 69.96 | 53.25 | qfq | 578,083 | 41,063,843 | -4.78% |
| 2024-01-05 | 75.39 | 75.77 | 72.62 | 73.47 | 55.93 | qfq | 474,237 | 35,284,907 | -2.60% |
| 2024-01-04 | 75.80 | 76.00 | 74.73 | 75.43 | 57.42 | qfq | 475,006 | 35,717,168 | -0.76% |
| 2024-01-03 | 76.02 | 76.30 | 74.20 | 76.01 | 57.86 | qfq | 614,845 | 46,316,425 | -0.45% |
| 2024-01-02 | 76.60 | 76.97 | 75.02 | 76.35 | 58.12 | qfq | 580,700 | 44,146,207 | -0.13% |
| 2023-12-29 | 75.80 | 77.10 | 75.23 | 76.45 | 58.19 | qfq | 833,553 | 63,654,622 | 0.92% |
| 2023-12-28 | 73.32 | 76.15 | 73.00 | 75.75 | 57.66 | qfq | 822,337 | 61,891,297 | 2.68% |
| 2023-12-27 | 73.50 | 74.00 | 72.31 | 73.77 | 56.15 | qfq | 421,493 | 30,879,790 | 0.46% |
| 2023-12-26 | 73.26 | 73.86 | 71.72 | 73.43 | 55.90 | qfq | 546,206 | 39,637,650 | -0.37% |
| 2023-12-25 | 72.21 | 74.18 | 71.88 | 73.70 | 56.10 | qfq | 613,745 | 44,933,931 | 2.06% |
| 2023-12-22 | 74.29 | 74.38 | 71.81 | 72.21 | 54.97 | qfq | 584,179 | 42,687,807 | -1.89% |
| 2023-12-21 | 70.90 | 74.30 | 70.46 | 73.60 | 56.03 | qfq | 651,746 | 47,291,956 | 3.01% |
| 2023-12-20 | 72.12 | 72.99 | 71.39 | 71.45 | 54.39 | qfq | 422,702 | 30,542,514 | -1.28% |
| 2023-12-19 | 72.00 | 72.86 | 70.84 | 72.38 | 55.10 | qfq | 376,037 | 27,007,697 | 0.89% |
| 2023-12-18 | 73.56 | 73.56 | 71.65 | 71.74 | 54.61 | qfq | 691,924 | 49,981,076 | -3.12% |
| 2023-12-15 | 75.50 | 75.88 | 73.89 | 74.05 | 56.37 | qfq | 493,732 | 36,728,218 | -1.23% |
| 2023-12-14 | 75.00 | 75.74 | 73.51 | 74.97 | 57.07 | qfq | 814,523 | 60,778,604 | -0.12% |
| 2023-12-13 | 74.35 | 77.60 | 73.30 | 75.06 | 57.14 | qfq | 1,383,609 | 105,120,182 | 1.85% |
| 2023-12-12 | 74.85 | 74.85 | 73.41 | 73.70 | 56.10 | qfq | 569,689 | 42,096,556 | -1.54% |
| 2023-12-11 | 70.50 | 74.96 | 69.31 | 74.85 | 56.98 | qfq | 1,258,419 | 91,626,279 | 6.02% |
| 2023-12-08 | 70.19 | 71.66 | 70.10 | 70.60 | 53.74 | qfq | 627,153 | 44,448,590 | 0.86% |
| 2023-12-07 | 69.64 | 70.40 | 68.25 | 70.00 | 53.28 | qfq | 646,662 | 44,785,421 | 0.72% |
| 2023-12-06 | 70.50 | 71.48 | 69.40 | 69.50 | 52.90 | qfq | 640,487 | 45,066,329 | -1.24% |
| 2023-12-05 | 72.32 | 72.72 | 70.32 | 70.37 | 53.57 | qfq | 598,723 | 42,512,406 | -2.70% |
| 2023-12-04 | 73.19 | 73.69 | 72.32 | 72.32 | 55.05 | qfq | 479,527 | 34,968,996 | -1.20% |
| 2023-12-01 | 73.00 | 73.71 | 71.69 | 73.20 | 55.72 | qfq | 679,541 | 49,354,134 | 0.23% |
| 2023-11-30 | 74.00 | 74.60 | 71.70 | 73.03 | 55.59 | qfq | 865,097 | 62,835,299 | -1.23% |
| 2023-11-29 | 75.00 | 75.85 | 73.67 | 73.94 | 56.28 | qfq | 774,837 | 57,988,387 | -1.20% |
| 2023-11-28 | 74.50 | 75.66 | 74.00 | 74.84 | 56.97 | qfq | 764,078 | 57,325,574 | 0.58% |
| 2023-11-27 | 73.50 | 75.18 | 73.26 | 74.41 | 56.64 | qfq | 509,703 | 37,882,856 | 0.19% |
| 2023-11-24 | 75.64 | 75.90 | 74.13 | 74.27 | 56.54 | qfq | 857,095 | 64,095,034 | -2.46% |
| 2023-11-23 | 72.91 | 76.39 | 72.91 | 76.14 | 57.96 | qfq | 1,032,916 | 77,571,185 | 4.44% |
| 2023-11-22 | 75.43 | 75.99 | 72.88 | 72.90 | 55.49 | qfq | 758,905 | 56,154,656 | -3.35% |
| 2023-11-21 | 76.90 | 77.13 | 75.02 | 75.43 | 57.42 | qfq | 952,044 | 72,076,135 | -2.29% |
| 2023-11-20 | 74.93 | 77.28 | 74.39 | 77.20 | 58.77 | qfq | 1,265,467 | 96,354,466 | 3.43% |
| 2023-11-17 | 72.86 | 75.50 | 72.86 | 74.64 | 56.82 | qfq | 1,331,591 | 99,230,824 | 2.44% |
| 2023-11-16 | 73.09 | 73.70 | 72.28 | 72.86 | 55.46 | qfq | 613,824 | 44,944,835 | -0.61% |
| 2023-11-15 | 74.02 | 74.48 | 72.97 | 73.31 | 55.80 | qfq | 654,353 | 48,064,513 | -0.20% |
| 2023-11-14 | 72.48 | 73.84 | 71.88 | 73.46 | 55.92 | qfq | 690,621 | 50,617,858 | 1.56% |
| 2023-11-13 | 72.40 | 73.06 | 71.76 | 72.33 | 55.06 | qfq | 601,766 | 43,578,293 | 0.63% |
| 2023-11-10 | 71.95 | 72.60 | 71.60 | 71.88 | 54.72 | qfq | 426,228 | 30,677,920 | -0.10% |
| 2023-11-09 | 73.76 | 73.76 | 71.80 | 71.95 | 54.77 | qfq | 788,402 | 57,175,022 | -1.64% |
| 2023-11-08 | 72.85 | 74.38 | 72.56 | 73.15 | 55.68 | qfq | 689,925 | 50,527,558 | -0.05% |
| 2023-11-07 | 73.08 | 73.91 | 72.80 | 73.19 | 55.71 | qfq | 605,605 | 44,330,949 | -0.29% |
| 2023-11-06 | 72.46 | 74.32 | 71.88 | 73.40 | 55.87 | qfq | 982,445 | 71,754,294 | 1.68% |
| 2023-11-03 | 69.76 | 72.40 | 69.76 | 72.19 | 54.95 | qfq | 1,044,657 | 74,992,339 | 4.46% |
| 2023-11-02 | 70.20 | 71.18 | 69.11 | 69.11 | 52.61 | qfq | 364,085 | 25,444,478 | -1.93% |
| 2023-11-01 | 71.50 | 71.98 | 70.07 | 70.47 | 53.64 | qfq | 682,424 | 48,372,979 | -1.26% |
| 2023-10-31 | 72.01 | 72.34 | 70.68 | 71.37 | 54.33 | qfq | 538,350 | 38,311,811 | -0.54% |
| 2023-10-30 | 69.65 | 72.47 | 69.04 | 71.76 | 54.62 | qfq | 1,154,224 | 81,647,219 | 2.66% |
| 2023-10-27 | 67.60 | 70.31 | 66.29 | 69.90 | 53.21 | qfq | 906,960 | 62,184,908 | 3.28% |
| 2023-10-26 | 67.00 | 67.87 | 65.65 | 67.68 | 51.52 | qfq | 582,223 | 38,731,201 | 0.33% |
| 2023-10-25 | 67.55 | 68.99 | 67.36 | 67.46 | 51.35 | qfq | 666,685 | 45,295,522 | 0.69% |
| 2023-10-24 | 66.03 | 68.56 | 65.99 | 67.00 | 51.00 | qfq | 602,561 | 40,417,155 | 2.03% |
| 2023-10-23 | 67.27 | 68.01 | 65.40 | 65.67 | 49.99 | qfq | 658,130 | 43,736,791 | -2.54% |
| 2023-10-20 | 68.88 | 69.75 | 67.17 | 67.38 | 51.29 | qfq | 582,006 | 39,643,508 | -1.85% |
| 2023-10-19 | 68.00 | 70.15 | 68.00 | 68.65 | 52.26 | qfq | 629,824 | 43,663,034 | 0.03% |
| 2023-10-18 | 72.20 | 72.20 | 67.91 | 68.63 | 52.24 | qfq | 1,251,519 | 86,758,134 | -4.69% |
| 2023-10-17 | 73.27 | 73.29 | 70.25 | 72.01 | 54.81 | qfq | 805,689 | 57,539,096 | -1.76% |
| 2023-10-16 | 74.14 | 74.14 | 72.18 | 73.30 | 55.80 | qfq | 630,674 | 45,938,678 | -1.13% |
| 2023-10-13 | 74.35 | 74.64 | 72.88 | 74.14 | 56.44 | qfq | 692,090 | 50,920,263 | -0.83% |
| 2023-10-12 | 76.08 | 76.80 | 73.90 | 74.76 | 56.91 | qfq | 928,567 | 69,304,877 | -1.74% |
| 2023-10-11 | 75.80 | 76.98 | 74.50 | 76.08 | 57.91 | qfq | 692,285 | 52,653,633 | 1.04% |
| 2023-10-10 | 76.60 | 77.01 | 75.20 | 75.30 | 57.32 | qfq | 508,761 | 38,569,687 | -1.80% |
| 2023-10-09 | 77.60 | 77.60 | 76.01 | 76.68 | 58.37 | qfq | 434,772 | 33,276,746 | -1.24% |
| 2023-09-28 | 78.60 | 79.19 | 76.43 | 77.64 | 59.10 | qfq | 870,205 | 67,390,627 | -1.23% |
| 2023-09-27 | 79.48 | 79.90 | 77.85 | 78.61 | 59.84 | qfq | 880,791 | 69,562,510 | -0.62% |
| 2023-09-26 | 78.50 | 80.37 | 77.66 | 79.10 | 60.21 | qfq | 1,075,171 | 85,265,139 | 1.22% |
| 2023-09-25 | 78.30 | 79.08 | 77.53 | 78.15 | 59.49 | qfq | 899,260 | 70,376,768 | 1.82% |
| 2023-09-22 | 74.23 | 76.75 | 74.23 | 76.75 | 58.42 | qfq | 680,723 | 51,560,678 | 3.33% |
| 2023-09-21 | 75.16 | 75.85 | 74.14 | 74.28 | 56.54 | qfq | 538,689 | 40,360,025 | -0.50% |
| 2023-09-20 | 75.70 | 76.60 | 74.60 | 74.65 | 56.82 | qfq | 680,102 | 51,086,826 | -1.79% |
| 2023-09-19 | 78.00 | 78.24 | 75.32 | 76.01 | 57.86 | qfq | 1,044,953 | 80,118,058 | -3.25% |
| 2023-09-18 | 76.27 | 78.56 | 75.31 | 78.56 | 59.80 | qfq | 770,340 | 59,639,536 | 2.56% |
| 2023-09-15 | 77.80 | 80.79 | 76.07 | 76.60 | 58.31 | qfq | 737,121 | 56,933,510 | -1.12% |
| 2023-09-14 | 77.72 | 79.30 | 76.60 | 77.47 | 58.97 | qfq | 821,135 | 63,877,573 | -0.04% |
| 2023-09-13 | 79.00 | 79.00 | 76.44 | 77.50 | 58.99 | qfq | 689,114 | 53,307,843 | -1.69% |
| 2023-09-12 | 79.99 | 80.10 | 78.57 | 78.83 | 60.01 | qfq | 627,024 | 49,561,314 | -0.97% |
| 2023-09-11 | 79.20 | 80.47 | 78.50 | 79.60 | 60.59 | qfq | 878,167 | 69,815,225 | 0.75% |
| 2023-09-08 | 78.25 | 80.49 | 77.90 | 79.01 | 60.14 | qfq | 536,785 | 42,629,773 | 0.97% |
| 2023-09-07 | 81.12 | 81.20 | 77.88 | 78.25 | 59.56 | qfq | 959,158 | 75,903,101 | -4.22% |
| 2023-09-06 | 79.05 | 82.01 | 78.66 | 81.70 | 62.19 | qfq | 780,635 | 62,997,738 | 2.36% |
| 2023-09-05 | 81.69 | 82.19 | 79.23 | 79.82 | 60.76 | qfq | 1,083,487 | 87,332,221 | -2.84% |
| 2023-09-04 | 79.69 | 82.20 | 79.20 | 82.15 | 62.53 | qfq | 1,230,589 | 99,709,056 | 3.33% |
| 2023-09-01 | 80.20 | 80.99 | 78.81 | 79.50 | 60.52 | qfq | 601,596 | 47,854,545 | -0.79% |
| 2023-08-31 | 80.13 | 81.20 | 79.30 | 80.13 | 61.00 | qfq | 857,263 | 68,687,151 | 0.16% |
| 2023-08-30 | 78.85 | 80.58 | 78.00 | 80.00 | 60.90 | qfq | 1,385,057 | 110,416,718 | 2.58% |
| 2023-08-29 | 72.80 | 79.48 | 72.77 | 77.99 | 59.37 | qfq | 1,600,032 | 122,503,846 | 6.82% |
| 2023-08-28 | 79.50 | 79.50 | 72.75 | 73.01 | 55.58 | qfq | 1,307,726 | 98,925,724 | -1.79% |
| 2023-08-25 | 76.80 | 76.91 | 73.70 | 74.34 | 56.59 | qfq | 1,314,106 | 98,383,641 | -2.84% |
| 2023-08-24 | 79.75 | 80.85 | 76.00 | 76.51 | 58.24 | qfq | 1,165,486 | 90,890,968 | -4.06% |
| 2023-08-23 | 81.15 | 81.83 | 79.51 | 79.75 | 60.71 | qfq | 657,216 | 52,681,046 | -2.96% |
| 2023-08-22 | 82.71 | 83.07 | 80.00 | 82.18 | 62.56 | qfq | 692,380 | 56,375,311 | 0.37% |
| 2023-08-21 | 83.74 | 84.58 | 81.60 | 81.88 | 62.33 | qfq | 648,914 | 53,482,458 | -2.22% |
| 2023-08-18 | 85.01 | 86.38 | 83.02 | 83.74 | 63.74 | qfq | 960,939 | 81,249,843 | -2.24% |
| 2023-08-17 | 82.00 | 86.13 | 81.01 | 85.66 | 65.21 | qfq | 815,890 | 68,715,812 | 4.41% |
| 2023-08-16 | 83.71 | 84.48 | 82.04 | 82.04 | 62.45 | qfq | 347,918 | 28,983,834 | -2.46% |
| 2023-08-15 | 85.40 | 85.79 | 83.48 | 84.11 | 64.03 | qfq | 494,826 | 41,654,557 | -1.42% |
| 2023-08-14 | 84.50 | 86.65 | 84.28 | 85.32 | 64.95 | qfq | 480,244 | 40,894,637 | -0.16% |
| 2023-08-11 | 86.45 | 86.50 | 84.65 | 85.46 | 65.05 | qfq | 447,002 | 38,247,054 | -0.64% |
| 2023-08-10 | 85.50 | 86.87 | 85.46 | 86.01 | 65.47 | qfq | 233,194 | 20,090,720 | 0.37% |
| 2023-08-09 | 87.38 | 87.38 | 85.65 | 85.69 | 65.23 | qfq | 281,219 | 24,267,722 | -1.46% |
| 2023-08-08 | 87.02 | 87.96 | 86.18 | 86.96 | 66.19 | qfq | 348,230 | 30,307,985 | -0.24% |
| 2023-08-07 | 89.00 | 89.58 | 87.04 | 87.17 | 66.35 | qfq | 589,341 | 51,741,942 | -2.72% |
| 2023-08-04 | 89.96 | 90.57 | 88.12 | 89.61 | 68.21 | qfq | 867,018 | 77,308,656 | -0.38% |
| 2023-08-03 | 89.25 | 90.50 | 88.20 | 89.95 | 68.47 | qfq | 605,259 | 54,443,151 | 0.78% |
| 2023-08-02 | 88.08 | 89.36 | 87.51 | 89.25 | 67.94 | qfq | 592,717 | 52,572,688 | 1.13% |
| 2023-08-01 | 88.80 | 88.80 | 87.28 | 88.25 | 67.18 | qfq | 533,310 | 46,909,622 | -0.90% |
| 2023-07-31 | 86.67 | 89.14 | 86.38 | 89.05 | 67.79 | qfq | 797,720 | 70,331,549 | 2.79% |
| 2023-07-28 | 85.60 | 87.35 | 85.04 | 86.63 | 65.94 | qfq | 524,443 | 45,302,622 | 1.17% |
| 2023-07-27 | 86.28 | 87.40 | 85.51 | 85.63 | 65.18 | qfq | 488,363 | 42,267,367 | -0.78% |
| 2023-07-26 | 85.95 | 87.00 | 85.19 | 86.30 | 65.69 | qfq | 542,899 | 46,726,433 | 0.00% |
| 2023-07-25 | 85.56 | 88.16 | 85.56 | 86.30 | 65.69 | qfq | 1,134,030 | 98,327,886 | 2.08% |
| 2023-07-24 | 85.73 | 86.52 | 84.12 | 84.54 | 64.35 | qfq | 760,722 | 64,788,180 | -1.50% |
| 2023-07-21 | 87.84 | 88.19 | 85.68 | 85.83 | 65.33 | qfq | 948,598 | 82,145,021 | -2.49% |
| 2023-07-20 | 90.60 | 90.60 | 87.86 | 88.02 | 67.00 | qfq | 962,599 | 85,435,559 | -2.85% |
| 2023-07-19 | 92.00 | 92.00 | 88.77 | 90.60 | 68.97 | qfq | 1,658,868 | 149,190,194 | -1.61% |
| 2023-07-18 | 95.00 | 96.96 | 92.05 | 92.08 | 70.09 | qfq | 1,688,290 | 159,259,670 | -0.67% |