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
键凯科技688356.SH
最近收盘价77.902026-07-17
最近交易日2026-07-17
成交量（股）1,992,821
成交额（元）153,327,591
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-07 | 2025-07-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.574 | — | — | — | 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 | 81.89 | 81.89 | 73.16 | 77.90 | 77.90 | qfq | 1,992,821 | 153,327,591 | -4.53% |
| 2026-07-16 | 82.90 | 84.45 | 80.06 | 81.60 | 81.60 | qfq | 2,234,170 | 182,985,312 | -3.80% |
| 2026-07-15 | 78.72 | 87.37 | 78.21 | 84.82 | 84.82 | qfq | 3,468,948 | 290,871,657 | 7.75% |
| 2026-07-14 | 74.66 | 79.66 | 73.46 | 78.72 | 78.72 | qfq | 1,725,757 | 133,308,664 | 5.20% |
| 2026-07-13 | 78.01 | 78.79 | 74.38 | 74.83 | 74.83 | qfq | 1,267,995 | 96,679,859 | -3.82% |
| 2026-07-10 | 76.30 | 79.19 | 73.06 | 77.80 | 77.80 | qfq | 1,534,320 | 118,457,318 | 4.72% |
| 2026-07-09 | 74.30 | 76.98 | 72.07 | 74.29 | 74.29 | qfq | 1,210,271 | 89,662,259 | -0.44% |
| 2026-07-08 | 75.54 | 77.65 | 74.46 | 74.62 | 74.62 | qfq | 1,223,165 | 92,640,379 | -1.61% |
| 2026-07-07 | 79.65 | 79.87 | 75.67 | 75.84 | 75.84 | qfq | 1,877,996 | 145,272,927 | -5.81% |
| 2026-07-06 | 81.20 | 84.89 | 80.30 | 80.52 | 80.52 | qfq | 2,031,853 | 168,496,623 | -1.68% |
| 2026-07-03 | 82.80 | 84.47 | 79.80 | 81.90 | 81.90 | qfq | 1,461,583 | 119,264,696 | 0.15% |
| 2026-07-02 | 81.99 | 84.97 | 81.11 | 81.78 | 81.78 | qfq | 2,005,990 | 166,319,664 | -0.06% |
| 2026-07-01 | 77.29 | 82.87 | 75.03 | 81.83 | 81.83 | qfq | 2,123,382 | 168,592,509 | 6.16% |
| 2026-06-30 | 78.01 | 79.00 | 76.16 | 77.08 | 77.08 | qfq | 1,998,311 | 154,524,689 | -2.55% |
| 2026-06-29 | 71.00 | 80.49 | 69.64 | 79.10 | 79.10 | qfq | 2,521,748 | 190,710,900 | 10.63% |
| 2026-06-26 | 74.15 | 74.57 | 71.00 | 71.50 | 71.19 | qfq | 1,256,065 | 90,964,516 | -3.57% |
| 2026-06-25 | 71.95 | 74.50 | 68.85 | 74.15 | 73.83 | qfq | 1,679,434 | 120,460,646 | 1.62% |
| 2026-06-24 | 72.36 | 74.65 | 72.00 | 72.97 | 72.65 | qfq | 1,277,713 | 93,523,852 | 0.69% |
| 2026-06-23 | 68.52 | 74.87 | 67.93 | 72.47 | 72.16 | qfq | 1,838,225 | 133,120,800 | 5.21% |
| 2026-06-22 | 69.70 | 69.70 | 66.00 | 68.88 | 68.58 | qfq | 1,185,205 | 79,731,912 | -1.19% |
| 2026-06-18 | 69.28 | 71.16 | 68.20 | 69.71 | 69.41 | qfq | 779,955 | 54,460,365 | 0.62% |
| 2026-06-17 | 69.55 | 69.70 | 68.12 | 69.28 | 68.98 | qfq | 570,532 | 39,330,479 | -0.45% |
| 2026-06-16 | 69.81 | 70.26 | 68.69 | 69.59 | 69.29 | qfq | 637,415 | 44,255,059 | -0.60% |
| 2026-06-15 | 70.64 | 71.30 | 69.26 | 70.01 | 69.71 | qfq | 722,625 | 50,666,844 | -0.03% |
| 2026-06-12 | 68.67 | 70.46 | 68.08 | 70.03 | 69.73 | qfq | 651,339 | 45,349,283 | 2.79% |
| 2026-06-11 | 68.62 | 68.62 | 66.91 | 68.13 | 67.84 | qfq | 492,739 | 33,382,014 | -0.71% |
| 2026-06-10 | 69.01 | 69.43 | 66.90 | 68.62 | 68.32 | qfq | 625,160 | 42,599,339 | -0.33% |
| 2026-06-09 | 68.79 | 69.72 | 67.58 | 68.85 | 68.55 | qfq | 641,812 | 43,995,469 | 1.01% |
| 2026-06-08 | 71.20 | 71.49 | 67.05 | 68.16 | 67.87 | qfq | 1,103,815 | 76,037,585 | -5.19% |
| 2026-06-05 | 73.01 | 73.15 | 71.15 | 71.89 | 71.58 | qfq | 748,192 | 54,014,799 | -0.37% |
| 2026-06-04 | 72.33 | 73.78 | 70.80 | 72.16 | 71.85 | qfq | 795,084 | 57,190,924 | -1.00% |
| 2026-06-03 | 72.88 | 73.77 | 72.05 | 72.89 | 72.57 | qfq | 604,305 | 43,956,567 | -0.16% |
| 2026-06-02 | 75.33 | 75.99 | 72.01 | 73.01 | 72.69 | qfq | 800,673 | 58,826,374 | -3.05% |
| 2026-06-01 | 76.98 | 77.99 | 74.91 | 75.31 | 74.98 | qfq | 932,523 | 70,971,839 | -0.38% |
| 2026-05-29 | 77.33 | 78.39 | 74.58 | 75.60 | 75.27 | qfq | 969,594 | 73,423,029 | -1.42% |
| 2026-05-28 | 77.36 | 77.83 | 74.67 | 76.69 | 76.36 | qfq | 945,442 | 72,342,643 | -0.62% |
| 2026-05-27 | 79.11 | 79.50 | 77.17 | 77.17 | 76.84 | qfq | 1,176,355 | 91,743,304 | -2.50% |
| 2026-05-26 | 81.03 | 81.03 | 77.80 | 79.15 | 78.81 | qfq | 879,053 | 69,287,846 | -2.38% |
| 2026-05-25 | 81.81 | 82.09 | 79.54 | 81.08 | 80.73 | qfq | 826,765 | 66,495,029 | -0.48% |
| 2026-05-22 | 81.84 | 82.38 | 80.80 | 81.47 | 81.12 | qfq | 824,320 | 67,193,057 | 0.33% |
| 2026-05-21 | 82.80 | 85.29 | 81.20 | 81.20 | 80.85 | qfq | 1,143,191 | 95,487,183 | -2.06% |
| 2026-05-20 | 83.36 | 84.36 | 81.60 | 82.91 | 82.55 | qfq | 1,294,002 | 106,743,465 | -1.12% |
| 2026-05-19 | 83.58 | 86.09 | 82.24 | 83.85 | 83.49 | qfq | 1,162,491 | 97,265,954 | 0.00% |
| 2026-05-18 | 88.25 | 89.34 | 82.79 | 83.85 | 83.49 | qfq | 2,102,117 | 177,924,051 | -6.85% |
| 2026-05-15 | 90.22 | 91.59 | 89.66 | 90.02 | 89.63 | qfq | 777,748 | 70,505,599 | -1.08% |
| 2026-05-14 | 93.59 | 93.59 | 90.30 | 91.00 | 90.61 | qfq | 718,061 | 65,715,059 | -2.28% |
| 2026-05-13 | 91.76 | 93.86 | 90.50 | 93.12 | 92.72 | qfq | 1,126,101 | 104,140,435 | 1.36% |
| 2026-05-12 | 95.00 | 96.87 | 91.30 | 91.87 | 91.47 | qfq | 1,991,663 | 185,336,136 | -7.02% |
| 2026-05-11 | 95.00 | 100.50 | 92.40 | 98.81 | 98.38 | qfq | 2,174,817 | 209,692,812 | 4.00% |
| 2026-05-08 | 95.75 | 95.75 | 93.39 | 95.01 | 94.60 | qfq | 1,003,837 | 94,791,669 | -0.77% |
| 2026-05-07 | 96.07 | 97.12 | 94.68 | 95.75 | 95.34 | qfq | 1,154,535 | 110,439,394 | -0.25% |
| 2026-05-06 | 97.43 | 99.28 | 95.51 | 95.99 | 95.57 | qfq | 1,220,296 | 118,526,019 | -1.40% |
| 2026-04-30 | 99.05 | 100.63 | 96.30 | 97.35 | 96.93 | qfq | 954,714 | 93,691,635 | -1.96% |
| 2026-04-29 | 101.20 | 103.18 | 98.87 | 99.30 | 98.87 | qfq | 1,407,277 | 141,908,834 | 0.42% |
| 2026-04-28 | 105.00 | 105.00 | 98.00 | 98.88 | 98.45 | qfq | 942,660 | 95,105,492 | -5.88% |
| 2026-04-27 | 103.00 | 105.30 | 102.52 | 105.06 | 104.61 | qfq | 730,811 | 76,011,876 | 1.63% |
| 2026-04-24 | 104.38 | 105.40 | 101.60 | 103.37 | 102.92 | qfq | 800,483 | 82,843,195 | -1.65% |
| 2026-04-23 | 107.71 | 108.84 | 104.33 | 105.10 | 104.65 | qfq | 941,924 | 99,821,640 | -3.32% |
| 2026-04-22 | 109.99 | 109.99 | 106.60 | 108.71 | 108.24 | qfq | 706,616 | 76,365,260 | 0.11% |
| 2026-04-21 | 109.38 | 110.82 | 106.00 | 108.59 | 108.12 | qfq | 981,595 | 105,558,040 | -0.71% |
| 2026-04-20 | 109.70 | 111.43 | 106.89 | 109.37 | 108.90 | qfq | 988,581 | 108,360,367 | 1.48% |
| 2026-04-17 | 108.50 | 109.96 | 106.66 | 107.77 | 107.30 | qfq | 1,065,638 | 115,365,642 | -0.76% |
| 2026-04-16 | 104.54 | 110.00 | 102.72 | 108.60 | 108.13 | qfq | 1,635,521 | 175,901,986 | 4.57% |
| 2026-04-15 | 104.95 | 106.09 | 101.00 | 103.85 | 103.40 | qfq | 1,285,451 | 134,045,548 | 1.35% |
| 2026-04-14 | 98.49 | 102.80 | 97.61 | 102.47 | 102.03 | qfq | 1,090,802 | 110,205,539 | 4.49% |
| 2026-04-13 | 99.49 | 99.49 | 96.30 | 98.07 | 97.65 | qfq | 901,237 | 87,656,257 | -1.24% |
| 2026-04-10 | 97.19 | 100.46 | 97.05 | 99.30 | 98.87 | qfq | 886,305 | 87,769,660 | 2.17% |
| 2026-04-09 | 99.30 | 101.84 | 96.85 | 97.19 | 96.77 | qfq | 820,243 | 81,240,367 | -3.08% |
| 2026-04-08 | 97.50 | 100.49 | 96.85 | 100.28 | 99.85 | qfq | 1,066,216 | 105,353,867 | 5.19% |
| 2026-04-07 | 96.00 | 97.00 | 94.05 | 95.33 | 94.92 | qfq | 781,841 | 74,728,349 | 1.32% |
| 2026-04-03 | 96.40 | 97.49 | 93.82 | 94.09 | 93.68 | qfq | 751,683 | 71,698,797 | -3.68% |
| 2026-04-02 | 99.90 | 100.47 | 97.12 | 97.68 | 97.26 | qfq | 994,669 | 98,105,018 | -1.23% |
| 2026-04-01 | 93.50 | 99.47 | 92.64 | 98.90 | 98.47 | qfq | 1,258,520 | 122,303,848 | 7.01% |
| 2026-03-31 | 95.25 | 97.31 | 92.02 | 92.42 | 92.02 | qfq | 581,446 | 54,805,282 | -2.20% |
| 2026-03-30 | 92.00 | 95.88 | 91.51 | 94.50 | 94.09 | qfq | 775,474 | 72,984,011 | 1.04% |
| 2026-03-27 | 88.37 | 93.76 | 88.00 | 93.53 | 93.13 | qfq | 689,933 | 63,348,143 | 5.39% |
| 2026-03-26 | 90.99 | 92.20 | 87.12 | 88.75 | 88.37 | qfq | 454,084 | 40,493,704 | -2.53% |
| 2026-03-25 | 92.41 | 93.59 | 90.72 | 91.05 | 90.66 | qfq | 421,203 | 38,724,325 | -1.28% |
| 2026-03-24 | 90.21 | 93.49 | 90.12 | 92.23 | 91.83 | qfq | 484,837 | 44,475,891 | 4.53% |
| 2026-03-23 | 93.88 | 94.00 | 87.15 | 88.23 | 87.85 | qfq | 730,492 | 66,118,079 | -6.72% |
| 2026-03-20 | 97.91 | 99.49 | 94.58 | 94.59 | 94.18 | qfq | 497,347 | 48,254,215 | -3.39% |
| 2026-03-19 | 100.52 | 101.56 | 97.40 | 97.91 | 97.49 | qfq | 602,318 | 59,693,790 | -4.44% |
| 2026-03-18 | 101.90 | 103.84 | 100.68 | 102.46 | 102.02 | qfq | 580,495 | 59,150,526 | -0.14% |
| 2026-03-17 | 103.51 | 105.66 | 101.01 | 102.60 | 102.16 | qfq | 777,478 | 80,514,039 | -0.05% |
| 2026-03-16 | 102.70 | 102.73 | 100.00 | 102.65 | 102.21 | qfq | 508,153 | 51,663,069 | 0.74% |
| 2026-03-13 | 105.85 | 107.00 | 101.19 | 101.90 | 101.46 | qfq | 992,070 | 102,798,726 | -5.20% |
| 2026-03-12 | 103.52 | 108.50 | 102.70 | 107.49 | 107.03 | qfq | 1,189,088 | 126,891,339 | 3.86% |
| 2026-03-11 | 106.48 | 106.55 | 103.30 | 103.50 | 103.05 | qfq | 671,813 | 70,136,250 | -1.86% |
| 2026-03-10 | 106.20 | 109.08 | 105.00 | 105.46 | 105.00 | qfq | 1,091,853 | 116,658,307 | -0.63% |
| 2026-03-09 | 100.58 | 106.50 | 99.50 | 106.13 | 105.67 | qfq | 1,327,524 | 137,526,189 | 2.67% |
| 2026-03-06 | 101.50 | 105.56 | 101.01 | 103.37 | 102.92 | qfq | 1,069,509 | 110,504,754 | 1.13% |
| 2026-03-05 | 99.76 | 104.88 | 96.69 | 102.22 | 101.78 | qfq | 1,510,429 | 155,174,710 | 5.14% |
| 2026-03-04 | 96.63 | 100.50 | 96.26 | 97.22 | 96.80 | qfq | 814,427 | 80,149,276 | 0.02% |
| 2026-03-03 | 104.98 | 104.98 | 97.04 | 97.20 | 96.78 | qfq | 1,161,640 | 117,164,230 | -4.99% |
| 2026-03-02 | 100.00 | 104.96 | 99.01 | 102.31 | 101.87 | qfq | 1,321,566 | 135,876,725 | 1.43% |
| 2026-02-27 | 96.00 | 102.00 | 95.51 | 100.87 | 100.43 | qfq | 1,364,448 | 135,764,939 | 4.00% |
| 2026-02-26 | 95.00 | 97.24 | 94.28 | 96.99 | 96.57 | qfq | 686,671 | 65,811,152 | 1.67% |
| 2026-02-25 | 95.30 | 95.79 | 94.61 | 95.40 | 94.99 | qfq | 460,440 | 43,913,026 | 0.10% |
| 2026-02-24 | 99.00 | 99.00 | 94.58 | 95.30 | 94.89 | qfq | 698,906 | 66,992,374 | -2.76% |
| 2026-02-13 | 97.80 | 99.90 | 97.75 | 98.00 | 97.58 | qfq | 549,822 | 54,190,516 | -0.24% |
| 2026-02-12 | 98.00 | 99.36 | 97.75 | 98.24 | 97.82 | qfq | 814,927 | 80,321,480 | 0.24% |
| 2026-02-11 | 99.14 | 100.25 | 97.80 | 98.00 | 97.58 | qfq | 712,705 | 70,547,340 | -0.71% |
| 2026-02-10 | 98.00 | 100.66 | 97.08 | 98.70 | 98.27 | qfq | 790,221 | 78,201,955 | 0.04% |
| 2026-02-09 | 97.97 | 100.88 | 96.61 | 98.66 | 98.23 | qfq | 1,071,722 | 106,106,921 | 1.34% |
| 2026-02-06 | 93.78 | 99.94 | 92.68 | 97.36 | 96.94 | qfq | 1,268,127 | 123,385,783 | 2.97% |
| 2026-02-05 | 94.00 | 94.86 | 93.00 | 94.55 | 94.14 | qfq | 531,119 | 49,932,074 | -0.44% |
| 2026-02-04 | 96.65 | 96.65 | 93.21 | 94.97 | 94.56 | qfq | 1,016,121 | 95,951,276 | -2.26% |
| 2026-02-03 | 94.11 | 97.33 | 94.11 | 97.17 | 96.75 | qfq | 660,072 | 63,359,374 | 3.70% |
| 2026-02-02 | 96.64 | 97.50 | 93.65 | 93.70 | 93.29 | qfq | 829,615 | 79,395,680 | -2.95% |
| 2026-01-30 | 97.12 | 99.03 | 95.20 | 96.55 | 96.13 | qfq | 823,038 | 79,555,704 | -1.08% |
| 2026-01-29 | 101.66 | 102.00 | 97.39 | 97.60 | 97.18 | qfq | 1,326,222 | 131,475,012 | -3.99% |
| 2026-01-28 | 104.81 | 105.83 | 100.50 | 101.66 | 101.22 | qfq | 1,409,256 | 143,892,577 | -3.57% |
| 2026-01-27 | 107.58 | 109.00 | 102.78 | 105.42 | 104.96 | qfq | 1,125,183 | 118,374,635 | -2.01% |
| 2026-01-26 | 107.01 | 110.80 | 105.02 | 107.58 | 107.11 | qfq | 1,391,673 | 150,710,155 | -1.10% |
| 2026-01-23 | 112.79 | 113.98 | 106.40 | 108.78 | 108.31 | qfq | 2,033,602 | 222,319,645 | 1.21% |
| 2026-01-22 | 106.70 | 109.20 | 105.00 | 107.48 | 107.02 | qfq | 1,268,802 | 136,140,445 | 3.29% |
| 2026-01-21 | 103.00 | 108.67 | 102.45 | 104.06 | 103.61 | qfq | 1,362,884 | 143,680,689 | 0.44% |
| 2026-01-20 | 104.08 | 106.91 | 102.36 | 103.60 | 103.15 | qfq | 1,579,018 | 164,472,840 | -0.38% |
| 2026-01-19 | 108.45 | 109.77 | 103.70 | 104.00 | 103.55 | qfq | 1,450,577 | 152,832,009 | -4.41% |
| 2026-01-16 | 106.50 | 111.30 | 106.22 | 108.80 | 108.33 | qfq | 1,426,894 | 155,469,360 | 1.09% |
| 2026-01-15 | 106.01 | 109.79 | 104.19 | 107.63 | 107.16 | qfq | 3,338,649 | 357,683,069 | -4.74% |
| 2026-01-14 | 102.98 | 118.68 | 102.00 | 112.99 | 112.50 | qfq | 5,767,782 | 652,059,613 | 14.25% |
| 2026-01-13 | 103.80 | 104.77 | 96.96 | 98.90 | 98.47 | qfq | 2,553,497 | 256,443,933 | -0.98% |
| 2026-01-12 | 100.78 | 101.72 | 97.10 | 99.88 | 99.45 | qfq | 2,495,312 | 247,196,559 | -1.11% |
| 2026-01-09 | 93.03 | 105.88 | 91.88 | 101.00 | 100.56 | qfq | 3,585,532 | 351,078,552 | 8.57% |
| 2026-01-08 | 93.68 | 98.14 | 92.50 | 93.03 | 92.63 | qfq | 2,226,976 | 209,982,746 | -1.85% |
| 2026-01-07 | 97.00 | 99.00 | 92.15 | 94.78 | 94.37 | qfq | 3,077,128 | 294,811,226 | -2.28% |
| 2026-01-06 | 99.00 | 102.98 | 95.43 | 96.99 | 96.57 | qfq | 4,039,750 | 400,832,601 | 5.56% |
| 2026-01-05 | 82.43 | 92.88 | 82.20 | 91.88 | 91.48 | qfq | 2,251,157 | 200,831,156 | 11.78% |
| 2025-12-31 | 81.70 | 83.50 | 81.70 | 82.20 | 81.84 | qfq | 239,770 | 19,778,664 | 0.02% |
| 2025-12-30 | 81.51 | 82.77 | 80.76 | 82.18 | 81.82 | qfq | 308,483 | 25,236,577 | -0.39% |
| 2025-12-29 | 82.90 | 82.91 | 81.68 | 82.50 | 82.14 | qfq | 256,048 | 21,064,138 | 0.66% |
| 2025-12-26 | 82.60 | 83.25 | 81.80 | 81.96 | 81.61 | qfq | 248,419 | 20,480,778 | -0.59% |
| 2025-12-25 | 82.12 | 84.01 | 81.38 | 82.45 | 82.09 | qfq | 360,130 | 29,624,116 | 1.12% |
| 2025-12-24 | 82.50 | 82.97 | 81.35 | 81.54 | 81.19 | qfq | 271,222 | 22,246,786 | -0.12% |
| 2025-12-23 | 82.50 | 82.73 | 81.37 | 81.64 | 81.29 | qfq | 209,750 | 17,183,810 | -1.16% |
| 2025-12-22 | 81.99 | 84.00 | 80.50 | 82.60 | 82.24 | qfq | 328,614 | 27,296,805 | 0.88% |
| 2025-12-19 | 81.25 | 83.47 | 80.71 | 81.88 | 81.53 | qfq | 278,266 | 22,890,508 | 1.49% |
| 2025-12-18 | 80.12 | 81.59 | 80.00 | 80.68 | 80.33 | qfq | 201,983 | 16,368,780 | -0.40% |
| 2025-12-17 | 79.84 | 81.30 | 78.70 | 81.00 | 80.65 | qfq | 445,152 | 35,571,356 | 0.62% |
| 2025-12-16 | 81.78 | 82.79 | 79.63 | 80.50 | 80.15 | qfq | 450,731 | 36,408,102 | -1.82% |
| 2025-12-15 | 84.64 | 84.64 | 81.80 | 81.99 | 81.64 | qfq | 403,438 | 33,381,806 | -4.09% |
| 2025-12-12 | 83.13 | 86.68 | 83.10 | 85.49 | 85.12 | qfq | 644,118 | 54,678,642 | 2.48% |
| 2025-12-11 | 82.26 | 83.59 | 81.00 | 83.42 | 83.06 | qfq | 631,918 | 51,985,314 | 1.20% |
| 2025-12-10 | 82.20 | 82.89 | 81.36 | 82.43 | 82.07 | qfq | 331,545 | 27,222,468 | 0.21% |
| 2025-12-09 | 86.63 | 89.90 | 82.10 | 82.26 | 81.90 | qfq | 677,691 | 57,489,705 | -2.11% |
| 2025-12-08 | 83.40 | 84.50 | 83.10 | 84.03 | 83.67 | qfq | 454,628 | 38,137,711 | 1.58% |
| 2025-12-05 | 82.38 | 83.10 | 81.58 | 82.72 | 82.36 | qfq | 352,788 | 29,049,189 | 0.39% |
| 2025-12-04 | 82.00 | 83.56 | 81.60 | 82.40 | 82.04 | qfq | 357,762 | 29,505,918 | -0.90% |
| 2025-12-03 | 84.25 | 84.30 | 82.28 | 83.15 | 82.79 | qfq | 339,518 | 28,135,548 | 0.04% |
| 2025-12-02 | 84.60 | 85.27 | 82.79 | 83.12 | 82.76 | qfq | 418,325 | 35,078,039 | -1.70% |
| 2025-12-01 | 86.41 | 86.93 | 83.55 | 84.56 | 84.19 | qfq | 550,598 | 46,643,782 | -2.13% |
| 2025-11-28 | 86.20 | 87.29 | 85.22 | 86.40 | 86.03 | qfq | 342,682 | 29,538,139 | -0.13% |
| 2025-11-27 | 87.54 | 87.55 | 86.05 | 86.51 | 86.14 | qfq | 463,435 | 40,250,009 | -1.87% |
| 2025-11-26 | 83.70 | 89.97 | 83.70 | 88.16 | 87.78 | qfq | 1,255,575 | 110,536,024 | 4.33% |
| 2025-11-25 | 82.42 | 84.98 | 82.01 | 84.50 | 84.13 | qfq | 589,297 | 49,576,301 | 3.04% |
| 2025-11-24 | 80.20 | 82.80 | 79.99 | 82.01 | 81.66 | qfq | 595,555 | 48,570,490 | 2.65% |
| 2025-11-21 | 81.20 | 83.99 | 79.38 | 79.89 | 79.54 | qfq | 601,739 | 48,594,812 | -3.58% |
| 2025-11-20 | 85.30 | 86.41 | 82.03 | 82.86 | 82.50 | qfq | 883,879 | 73,651,801 | -2.93% |
| 2025-11-19 | 88.03 | 89.59 | 85.17 | 85.36 | 84.99 | qfq | 716,895 | 62,193,291 | -3.60% |
| 2025-11-18 | 92.42 | 94.44 | 88.28 | 88.55 | 88.17 | qfq | 983,506 | 89,861,639 | -2.37% |
| 2025-11-17 | 92.03 | 93.89 | 89.88 | 90.70 | 90.31 | qfq | 633,794 | 58,057,006 | -0.11% |
| 2025-11-14 | 87.62 | 92.94 | 87.62 | 90.80 | 90.41 | qfq | 918,844 | 83,552,150 | 3.31% |
| 2025-11-13 | 89.53 | 90.60 | 87.02 | 87.89 | 87.51 | qfq | 801,807 | 71,255,357 | -1.75% |
| 2025-11-12 | 87.50 | 91.76 | 85.94 | 89.46 | 89.07 | qfq | 1,160,660 | 102,967,724 | -1.07% |
| 2025-11-11 | 89.01 | 91.49 | 88.60 | 90.43 | 90.04 | qfq | 423,895 | 38,185,549 | 1.38% |
| 2025-11-10 | 90.96 | 91.83 | 88.80 | 89.20 | 88.81 | qfq | 613,870 | 55,035,343 | -1.87% |
| 2025-11-07 | 92.27 | 92.46 | 90.64 | 90.90 | 90.51 | qfq | 269,669 | 24,628,585 | -1.62% |
| 2025-11-06 | 91.70 | 92.58 | 90.80 | 92.40 | 92.00 | qfq | 355,650 | 32,589,447 | 0.54% |
| 2025-11-05 | 92.51 | 94.77 | 90.55 | 91.90 | 91.50 | qfq | 719,566 | 66,490,814 | -0.90% |
| 2025-11-04 | 96.73 | 96.73 | 92.41 | 92.73 | 92.33 | qfq | 562,210 | 52,670,762 | -4.12% |
| 2025-11-03 | 95.84 | 98.00 | 92.00 | 96.71 | 96.29 | qfq | 1,163,334 | 110,874,412 | 1.11% |
| 2025-10-31 | 98.00 | 98.49 | 94.23 | 95.65 | 95.24 | qfq | 1,585,259 | 152,708,735 | 4.52% |
| 2025-10-30 | 88.61 | 92.98 | 87.90 | 91.51 | 91.11 | qfq | 784,984 | 71,845,642 | 3.28% |
| 2025-10-29 | 90.56 | 90.88 | 87.70 | 88.60 | 88.22 | qfq | 756,914 | 67,150,699 | -2.16% |
| 2025-10-28 | 91.20 | 92.27 | 90.06 | 90.56 | 90.17 | qfq | 368,011 | 33,522,583 | -1.32% |
| 2025-10-27 | 92.40 | 93.88 | 91.28 | 91.77 | 91.37 | qfq | 429,634 | 39,725,468 | -0.58% |
| 2025-10-24 | 89.37 | 92.96 | 88.91 | 92.31 | 91.91 | qfq | 758,450 | 69,617,587 | 3.29% |
| 2025-10-23 | 87.52 | 89.50 | 87.00 | 89.37 | 88.98 | qfq | 381,971 | 33,669,696 | 1.79% |
| 2025-10-22 | 88.87 | 90.35 | 87.63 | 87.80 | 87.42 | qfq | 344,882 | 30,553,232 | -1.59% |
| 2025-10-21 | 88.53 | 89.80 | 87.85 | 89.22 | 88.83 | qfq | 372,102 | 33,187,542 | 0.15% |
| 2025-10-20 | 88.00 | 89.50 | 86.45 | 89.09 | 88.70 | qfq | 495,525 | 43,769,327 | 2.66% |
| 2025-10-17 | 89.00 | 89.66 | 86.78 | 86.78 | 86.40 | qfq | 376,919 | 33,087,091 | -1.27% |
| 2025-10-16 | 89.86 | 89.86 | 87.52 | 87.90 | 87.52 | qfq | 322,844 | 28,570,214 | -1.21% |
| 2025-10-15 | 86.87 | 89.50 | 85.32 | 88.98 | 88.60 | qfq | 632,625 | 55,892,185 | 3.77% |
| 2025-10-14 | 88.88 | 89.91 | 85.62 | 85.75 | 85.38 | qfq | 610,451 | 53,514,255 | -2.68% |
| 2025-10-13 | 85.01 | 88.82 | 84.58 | 88.11 | 87.73 | qfq | 614,018 | 53,488,455 | -2.21% |
| 2025-10-10 | 93.68 | 93.69 | 89.93 | 90.10 | 89.71 | qfq | 775,995 | 70,786,052 | -3.83% |
| 2025-10-09 | 94.56 | 95.48 | 92.25 | 93.69 | 93.28 | qfq | 809,341 | 75,549,018 | -0.80% |
| 2025-09-30 | 93.78 | 95.39 | 92.96 | 94.45 | 94.04 | qfq | 562,318 | 53,109,692 | 1.02% |
| 2025-09-29 | 93.19 | 94.50 | 91.51 | 93.50 | 93.10 | qfq | 643,563 | 59,643,056 | 0.33% |
| 2025-09-26 | 97.00 | 97.54 | 92.98 | 93.19 | 92.79 | qfq | 1,170,075 | 110,549,574 | -5.33% |
| 2025-09-25 | 98.00 | 103.50 | 98.00 | 98.44 | 98.01 | qfq | 1,107,689 | 111,387,816 | 0.49% |
| 2025-09-24 | 94.54 | 98.62 | 94.18 | 97.96 | 97.54 | qfq | 819,321 | 79,513,494 | 3.42% |
| 2025-09-23 | 99.50 | 99.50 | 93.35 | 94.72 | 94.31 | qfq | 1,405,557 | 134,464,668 | -5.27% |
| 2025-09-22 | 99.78 | 101.00 | 98.25 | 99.99 | 99.56 | qfq | 840,660 | 83,582,693 | -0.02% |
| 2025-09-19 | 103.00 | 106.26 | 100.00 | 100.01 | 99.58 | qfq | 1,308,619 | 133,604,647 | -3.66% |
| 2025-09-18 | 100.86 | 109.49 | 100.25 | 103.81 | 103.36 | qfq | 2,548,176 | 267,669,734 | 3.82% |
| 2025-09-17 | 100.84 | 101.88 | 99.00 | 99.99 | 99.56 | qfq | 1,029,463 | 103,181,719 | -0.87% |
| 2025-09-16 | 99.96 | 102.50 | 99.33 | 100.87 | 100.43 | qfq | 926,419 | 93,245,205 | 0.77% |
| 2025-09-15 | 101.80 | 104.63 | 100.10 | 100.10 | 99.67 | qfq | 1,403,105 | 142,948,098 | -1.46% |
| 2025-09-12 | 96.88 | 103.66 | 94.58 | 101.58 | 101.14 | qfq | 2,232,772 | 221,708,432 | 4.85% |
| 2025-09-11 | 94.18 | 98.00 | 90.00 | 96.88 | 96.46 | qfq | 1,433,891 | 135,678,421 | 1.81% |
| 2025-09-10 | 94.00 | 98.66 | 93.17 | 95.16 | 94.75 | qfq | 1,188,574 | 113,877,017 | 1.22% |
| 2025-09-09 | 99.98 | 99.99 | 93.70 | 94.01 | 93.60 | qfq | 2,397,449 | 231,837,312 | -8.02% |
| 2025-09-08 | 101.21 | 104.90 | 99.20 | 102.21 | 101.77 | qfq | 2,114,366 | 214,733,873 | 0.69% |
| 2025-09-05 | 98.00 | 102.99 | 95.18 | 101.51 | 101.07 | qfq | 3,034,206 | 298,631,374 | 1.71% |
| 2025-09-04 | 97.98 | 109.30 | 97.00 | 99.80 | 99.37 | qfq | 4,438,902 | 455,188,939 | 7.60% |
| 2025-09-03 | 89.49 | 97.89 | 89.49 | 92.75 | 92.35 | qfq | 2,252,420 | 212,361,319 | 3.69% |
| 2025-09-02 | 91.69 | 93.50 | 88.00 | 89.45 | 89.06 | qfq | 1,235,969 | 111,929,451 | -2.44% |
| 2025-09-01 | 89.03 | 93.60 | 88.88 | 91.69 | 91.29 | qfq | 1,290,946 | 118,643,262 | 3.02% |
| 2025-08-29 | 90.58 | 90.86 | 87.52 | 89.00 | 88.62 | qfq | 1,255,155 | 111,744,269 | -2.07% |
| 2025-08-28 | 89.00 | 91.48 | 85.36 | 90.88 | 90.49 | qfq | 1,717,611 | 150,704,437 | 1.66% |
| 2025-08-27 | 95.52 | 98.70 | 89.40 | 89.40 | 89.01 | qfq | 1,895,108 | 175,787,531 | -6.39% |
| 2025-08-26 | 98.60 | 98.66 | 94.80 | 95.50 | 95.09 | qfq | 1,209,796 | 115,925,222 | -3.07% |
| 2025-08-25 | 95.19 | 99.26 | 95.00 | 98.52 | 98.09 | qfq | 1,499,275 | 146,250,933 | 3.02% |
| 2025-08-22 | 94.71 | 96.08 | 94.18 | 95.63 | 95.22 | qfq | 911,837 | 86,847,203 | 0.50% |
| 2025-08-21 | 95.82 | 96.70 | 93.00 | 95.15 | 94.74 | qfq | 1,145,501 | 108,058,727 | -0.70% |
| 2025-08-20 | 95.04 | 96.90 | 92.35 | 95.82 | 95.41 | qfq | 1,404,306 | 132,835,573 | 0.55% |
| 2025-08-19 | 100.99 | 104.48 | 94.99 | 95.30 | 94.89 | qfq | 2,382,048 | 236,157,433 | -6.55% |
| 2025-08-18 | 99.99 | 102.77 | 99.68 | 101.98 | 101.54 | qfq | 1,491,243 | 150,816,050 | 2.49% |
| 2025-08-15 | 99.98 | 101.36 | 97.02 | 99.50 | 99.07 | qfq | 1,318,384 | 131,184,024 | 0.38% |
| 2025-08-14 | 97.59 | 104.00 | 97.59 | 99.12 | 98.69 | qfq | 1,823,345 | 184,722,920 | 0.66% |
| 2025-08-13 | 97.43 | 99.90 | 96.17 | 98.47 | 98.04 | qfq | 1,151,109 | 112,950,165 | 0.78% |
| 2025-08-12 | 100.00 | 100.10 | 96.00 | 97.71 | 97.29 | qfq | 1,295,968 | 126,152,127 | -2.49% |
| 2025-08-11 | 93.90 | 102.45 | 93.90 | 100.20 | 99.77 | qfq | 2,053,230 | 202,359,656 | 7.09% |
| 2025-08-08 | 92.80 | 96.29 | 91.10 | 93.57 | 93.17 | qfq | 1,410,912 | 132,309,425 | 0.18% |
| 2025-08-07 | 95.00 | 97.79 | 92.41 | 93.40 | 93.00 | qfq | 1,234,889 | 116,644,870 | -2.43% |
| 2025-08-06 | 99.00 | 101.28 | 95.50 | 95.73 | 95.32 | qfq | 1,795,094 | 175,578,441 | -1.39% |
| 2025-08-05 | 96.74 | 97.64 | 94.88 | 97.08 | 96.66 | qfq | 1,175,146 | 113,360,022 | 1.00% |
| 2025-08-04 | 96.74 | 97.51 | 93.17 | 96.12 | 95.70 | qfq | 1,591,694 | 150,883,409 | -0.55% |
| 2025-08-01 | 96.07 | 100.98 | 94.69 | 96.65 | 96.23 | qfq | 2,079,056 | 203,219,507 | 0.61% |
| 2025-07-31 | 97.90 | 98.91 | 95.00 | 96.06 | 95.64 | qfq | 1,935,172 | 188,309,744 | -1.25% |
| 2025-07-30 | 100.00 | 101.99 | 96.26 | 97.28 | 96.86 | qfq | 2,173,681 | 215,217,228 | -4.66% |
| 2025-07-29 | 101.00 | 102.50 | 95.58 | 102.03 | 101.59 | qfq | 2,596,943 | 258,944,068 | 2.21% |
| 2025-07-28 | 99.68 | 101.89 | 98.30 | 99.82 | 99.39 | qfq | 1,952,060 | 194,361,290 | 1.17% |
| 2025-07-25 | 101.97 | 103.50 | 97.60 | 98.67 | 98.24 | qfq | 3,252,114 | 325,757,831 | -3.78% |
| 2025-07-24 | 105.32 | 115.71 | 100.09 | 102.55 | 102.11 | qfq | 4,760,497 | 512,029,959 | 4.27% |
| 2025-07-23 | 103.00 | 105.87 | 98.20 | 98.35 | 97.92 | qfq | 2,929,951 | 296,970,641 | -6.42% |
| 2025-07-22 | 110.16 | 110.16 | 104.00 | 105.10 | 104.65 | qfq | 3,686,343 | 394,332,870 | -4.59% |
| 2025-07-21 | 94.99 | 110.16 | 94.65 | 110.16 | 109.68 | qfq | 4,829,145 | 487,207,531 | 20.00% |
| 2025-07-18 | 82.44 | 95.00 | 80.56 | 91.80 | 91.40 | qfq | 3,778,490 | 332,742,402 | 11.95% |
| 2025-07-17 | 81.00 | 82.85 | 78.81 | 82.00 | 81.65 | qfq | 1,437,523 | 116,964,055 | 2.65% |
| 2025-07-16 | 77.29 | 82.00 | 76.90 | 79.88 | 79.53 | qfq | 2,000,945 | 159,952,087 | 4.80% |
| 2025-07-15 | 77.45 | 78.11 | 75.00 | 76.22 | 75.89 | qfq | 1,103,864 | 84,199,210 | -1.59% |
| 2025-07-14 | 72.30 | 78.63 | 71.86 | 77.45 | 77.12 | qfq | 1,617,639 | 121,922,431 | 5.68% |
| 2025-07-11 | 72.40 | 73.90 | 71.68 | 73.29 | 72.97 | qfq | 725,910 | 53,194,437 | 1.65% |
| 2025-07-10 | 72.68 | 73.77 | 71.60 | 72.10 | 71.64 | qfq | 535,225 | 38,840,526 | -0.61% |
| 2025-07-09 | 72.60 | 73.69 | 71.64 | 72.54 | 72.08 | qfq | 586,791 | 42,628,579 | -0.08% |
| 2025-07-08 | 71.75 | 73.68 | 71.09 | 72.60 | 72.14 | qfq | 534,224 | 38,794,490 | 1.37% |
| 2025-07-07 | 72.71 | 74.80 | 71.50 | 71.62 | 71.16 | qfq | 682,439 | 49,730,951 | -1.34% |
| 2025-07-04 | 72.28 | 73.86 | 71.59 | 72.59 | 72.13 | qfq | 657,872 | 47,705,003 | 0.43% |
| 2025-07-03 | 72.29 | 73.41 | 71.35 | 72.28 | 71.82 | qfq | 682,891 | 49,490,834 | 0.50% |
| 2025-07-02 | 72.60 | 73.92 | 71.38 | 71.92 | 71.46 | qfq | 862,869 | 62,395,444 | -1.96% |
| 2025-07-01 | 70.69 | 74.94 | 70.18 | 73.36 | 72.89 | qfq | 1,549,305 | 112,663,389 | 3.91% |
| 2025-06-30 | 68.41 | 70.98 | 68.41 | 70.60 | 70.15 | qfq | 766,053 | 53,427,283 | 2.75% |
| 2025-06-27 | 68.50 | 69.93 | 68.00 | 68.71 | 68.27 | qfq | 685,805 | 47,254,821 | 1.04% |
| 2025-06-26 | 69.57 | 69.57 | 67.24 | 68.00 | 67.57 | qfq | 748,079 | 51,097,551 | -0.80% |
| 2025-06-25 | 70.20 | 70.98 | 66.92 | 68.55 | 68.11 | qfq | 1,115,463 | 76,490,892 | 0.54% |
| 2025-06-24 | 67.77 | 68.30 | 67.29 | 68.18 | 67.74 | qfq | 677,045 | 45,941,095 | 0.84% |
| 2025-06-23 | 66.94 | 67.88 | 65.88 | 67.61 | 67.18 | qfq | 664,631 | 44,571,573 | 2.59% |
| 2025-06-20 | 66.98 | 67.60 | 65.70 | 65.90 | 65.48 | qfq | 599,502 | 39,721,523 | -1.93% |
| 2025-06-19 | 69.43 | 70.20 | 66.70 | 67.20 | 66.77 | qfq | 940,627 | 64,092,523 | -2.57% |
| 2025-06-18 | 69.10 | 69.87 | 68.13 | 68.97 | 68.53 | qfq | 775,376 | 53,455,159 | -1.34% |
| 2025-06-17 | 73.74 | 74.30 | 69.69 | 69.91 | 69.46 | qfq | 1,420,352 | 101,763,671 | -3.68% |
| 2025-06-16 | 73.24 | 73.89 | 72.05 | 72.58 | 72.12 | qfq | 654,892 | 47,683,450 | -0.63% |
| 2025-06-13 | 74.50 | 74.99 | 72.00 | 73.04 | 72.57 | qfq | 1,043,939 | 76,246,318 | -3.13% |
| 2025-06-12 | 74.75 | 76.30 | 73.85 | 75.40 | 74.92 | qfq | 1,107,504 | 82,985,171 | 0.72% |
| 2025-06-11 | 79.00 | 79.28 | 74.50 | 74.86 | 74.38 | qfq | 1,301,779 | 98,643,171 | -2.72% |
| 2025-06-10 | 73.55 | 77.00 | 73.16 | 76.95 | 76.46 | qfq | 2,076,281 | 155,180,502 | 4.69% |
| 2025-06-09 | 72.00 | 75.44 | 71.70 | 73.50 | 73.03 | qfq | 1,715,667 | 126,701,352 | 1.93% |
| 2025-06-06 | 74.52 | 75.00 | 71.50 | 72.11 | 71.65 | qfq | 1,746,885 | 126,965,045 | -3.45% |
| 2025-06-05 | 75.75 | 77.74 | 74.00 | 74.69 | 74.21 | qfq | 1,855,781 | 139,820,855 | -1.31% |
| 2025-06-04 | 78.05 | 78.05 | 74.10 | 75.68 | 75.20 | qfq | 1,980,149 | 149,758,493 | -4.38% |
| 2025-06-03 | 75.25 | 79.83 | 73.87 | 79.15 | 78.64 | qfq | 2,595,636 | 197,616,080 | 5.18% |
| 2025-05-30 | 77.37 | 80.98 | 74.71 | 75.25 | 74.77 | qfq | 3,326,581 | 259,207,424 | -3.53% |
| 2025-05-29 | 73.40 | 83.20 | 73.00 | 78.00 | 77.50 | qfq | 3,964,994 | 306,816,864 | 11.44% |
| 2025-05-28 | 67.98 | 70.30 | 66.55 | 69.99 | 69.54 | qfq | 2,080,658 | 143,103,679 | 2.55% |
| 2025-05-27 | 63.69 | 69.70 | 62.75 | 68.25 | 67.81 | qfq | 2,517,215 | 168,590,030 | 7.89% |
| 2025-05-26 | 64.00 | 64.39 | 62.53 | 63.26 | 62.86 | qfq | 838,414 | 52,983,250 | -2.15% |
| 2025-05-23 | 66.00 | 67.32 | 64.12 | 64.65 | 64.24 | qfq | 1,465,267 | 95,990,588 | -3.51% |
| 2025-05-22 | 63.79 | 67.45 | 62.03 | 67.00 | 66.57 | qfq | 2,359,243 | 154,819,296 | 3.16% |
| 2025-05-21 | 61.80 | 67.00 | 61.10 | 64.95 | 64.53 | qfq | 1,759,101 | 114,231,293 | 5.70% |
| 2025-05-20 | 61.60 | 63.32 | 61.37 | 61.45 | 61.06 | qfq | 790,112 | 49,305,457 | -0.15% |
| 2025-05-19 | 63.80 | 63.80 | 60.74 | 61.54 | 61.15 | qfq | 509,176 | 31,307,810 | -2.32% |
| 2025-05-16 | 62.09 | 63.57 | 60.50 | 63.00 | 62.60 | qfq | 567,128 | 35,314,994 | 2.82% |
| 2025-05-15 | 61.33 | 62.00 | 60.37 | 61.27 | 60.88 | qfq | 387,220 | 23,728,028 | -1.18% |
| 2025-05-14 | 62.25 | 63.18 | 60.61 | 62.00 | 61.60 | qfq | 562,674 | 34,742,339 | 0.26% |
| 2025-05-13 | 61.00 | 64.24 | 60.81 | 61.84 | 61.44 | qfq | 837,196 | 52,417,689 | 1.91% |
| 2025-05-12 | 59.70 | 60.98 | 59.15 | 60.68 | 60.29 | qfq | 517,051 | 31,137,565 | 0.97% |
| 2025-05-09 | 61.67 | 62.36 | 59.90 | 60.10 | 59.72 | qfq | 377,946 | 22,932,606 | -2.88% |
| 2025-05-08 | 61.24 | 62.21 | 61.01 | 61.88 | 61.48 | qfq | 383,984 | 23,741,267 | 1.24% |
| 2025-05-07 | 62.59 | 63.69 | 60.59 | 61.12 | 60.73 | qfq | 655,753 | 40,707,355 | -2.15% |
| 2025-05-06 | 61.09 | 62.81 | 60.40 | 62.46 | 62.06 | qfq | 726,547 | 44,444,366 | 2.39% |
| 2025-04-30 | 61.34 | 62.59 | 60.56 | 61.00 | 60.61 | qfq | 437,906 | 26,873,308 | -0.78% |
| 2025-04-29 | 61.98 | 61.98 | 60.30 | 61.48 | 61.09 | qfq | 575,053 | 35,131,682 | 0.82% |
| 2025-04-28 | 62.21 | 62.90 | 60.42 | 60.98 | 60.59 | qfq | 926,833 | 57,128,616 | 2.49% |
| 2025-04-25 | 60.38 | 60.49 | 58.09 | 59.50 | 59.12 | qfq | 399,926 | 23,794,090 | -1.00% |
| 2025-04-24 | 59.45 | 62.36 | 59.05 | 60.10 | 59.72 | qfq | 841,593 | 51,082,063 | 0.22% |
| 2025-04-23 | 58.70 | 60.00 | 58.50 | 59.97 | 59.59 | qfq | 555,402 | 32,916,173 | 2.36% |
| 2025-04-22 | 57.78 | 58.80 | 57.45 | 58.59 | 58.22 | qfq | 375,882 | 21,931,178 | 1.38% |
| 2025-04-21 | 57.36 | 58.62 | 56.32 | 57.79 | 57.42 | qfq | 413,571 | 23,858,814 | 1.69% |
| 2025-04-18 | 57.03 | 57.50 | 55.65 | 56.83 | 56.47 | qfq | 334,431 | 18,893,704 | -0.37% |
| 2025-04-17 | 56.93 | 58.19 | 56.87 | 57.04 | 56.68 | qfq | 365,830 | 21,022,017 | -1.06% |
| 2025-04-16 | 58.80 | 59.20 | 56.77 | 57.65 | 57.28 | qfq | 566,290 | 32,724,940 | -3.61% |
| 2025-04-15 | 56.16 | 60.33 | 55.30 | 59.81 | 59.43 | qfq | 1,102,621 | 64,407,986 | 6.50% |
| 2025-04-14 | 56.90 | 58.33 | 55.75 | 56.16 | 55.80 | qfq | 627,690 | 35,580,853 | -1.61% |
| 2025-04-11 | 55.50 | 57.77 | 54.80 | 57.08 | 56.72 | qfq | 699,195 | 39,712,083 | 2.85% |
| 2025-04-10 | 55.01 | 56.18 | 53.55 | 55.50 | 55.15 | qfq | 859,036 | 47,399,032 | 6.02% |
| 2025-04-09 | 50.53 | 52.95 | 47.17 | 52.35 | 52.02 | qfq | 1,083,132 | 54,365,569 | 1.49% |
| 2025-04-08 | 53.01 | 54.54 | 50.20 | 51.58 | 51.25 | qfq | 1,077,646 | 56,073,467 | -2.24% |
| 2025-04-07 | 60.00 | 62.09 | 51.53 | 52.76 | 52.42 | qfq | 1,628,069 | 92,259,516 | -18.09% |
| 2025-04-03 | 61.88 | 67.78 | 61.88 | 64.41 | 64.00 | qfq | 1,575,766 | 102,628,367 | 1.43% |
| 2025-04-02 | 60.73 | 63.50 | 60.31 | 63.50 | 63.09 | qfq | 1,095,957 | 68,822,703 | 4.05% |
| 2025-04-01 | 57.53 | 63.88 | 57.22 | 61.03 | 60.64 | qfq | 1,427,525 | 87,560,412 | 6.68% |
| 2025-03-31 | 59.16 | 59.21 | 56.40 | 57.21 | 56.84 | qfq | 548,291 | 31,573,716 | -3.30% |
| 2025-03-28 | 59.69 | 61.96 | 59.10 | 59.16 | 58.78 | qfq | 703,558 | 42,648,117 | -0.29% |
| 2025-03-27 | 57.77 | 59.46 | 56.57 | 59.33 | 58.95 | qfq | 572,005 | 33,343,896 | 2.61% |
| 2025-03-26 | 57.79 | 58.78 | 57.76 | 57.82 | 57.45 | qfq | 294,150 | 17,095,898 | -0.64% |
| 2025-03-25 | 58.48 | 59.39 | 57.51 | 58.19 | 57.82 | qfq | 357,071 | 20,797,313 | -0.50% |
| 2025-03-24 | 58.70 | 59.51 | 57.77 | 58.48 | 58.11 | qfq | 390,953 | 22,901,024 | -1.08% |
| 2025-03-21 | 60.76 | 61.30 | 58.88 | 59.12 | 58.74 | qfq | 471,440 | 28,149,484 | -3.19% |
| 2025-03-20 | 61.54 | 62.00 | 60.83 | 61.07 | 60.68 | qfq | 361,569 | 22,184,212 | -0.26% |
| 2025-03-19 | 62.53 | 62.89 | 61.01 | 61.23 | 60.84 | qfq | 365,363 | 22,549,541 | -1.61% |
| 2025-03-18 | 61.64 | 62.89 | 61.12 | 62.23 | 61.83 | qfq | 512,135 | 31,840,027 | 1.47% |
| 2025-03-17 | 61.22 | 62.00 | 60.07 | 61.33 | 60.94 | qfq | 481,544 | 29,458,531 | 0.94% |
| 2025-03-14 | 60.30 | 61.31 | 58.99 | 60.76 | 60.37 | qfq | 746,289 | 45,216,592 | 0.90% |
| 2025-03-13 | 61.29 | 61.99 | 59.30 | 60.22 | 59.84 | qfq | 667,803 | 40,205,707 | -2.24% |
| 2025-03-12 | 62.47 | 63.22 | 61.52 | 61.60 | 61.21 | qfq | 439,711 | 27,310,810 | -1.38% |
| 2025-03-11 | 62.79 | 63.56 | 61.30 | 62.46 | 62.06 | qfq | 717,926 | 44,624,661 | -1.84% |
| 2025-03-10 | 64.50 | 65.88 | 63.12 | 63.63 | 63.22 | qfq | 636,587 | 40,714,984 | -1.06% |
| 2025-03-07 | 62.88 | 65.83 | 62.63 | 64.31 | 63.90 | qfq | 904,842 | 58,545,271 | 1.79% |
| 2025-03-06 | 61.90 | 63.50 | 61.00 | 63.18 | 62.78 | qfq | 763,961 | 48,059,708 | 3.18% |
| 2025-03-05 | 63.60 | 63.60 | 60.52 | 61.23 | 60.84 | qfq | 641,064 | 39,538,955 | -1.75% |
| 2025-03-04 | 60.91 | 62.98 | 60.51 | 62.32 | 61.92 | qfq | 573,880 | 35,622,764 | 1.25% |
| 2025-03-03 | 61.50 | 63.26 | 60.69 | 61.55 | 61.16 | qfq | 815,747 | 50,722,424 | -0.37% |
| 2025-02-28 | 64.50 | 65.85 | 60.72 | 61.78 | 61.39 | qfq | 1,335,422 | 83,857,494 | -4.69% |
| 2025-02-27 | 65.60 | 65.60 | 62.00 | 64.82 | 64.41 | qfq | 1,279,115 | 81,676,270 | -0.03% |
| 2025-02-26 | 63.50 | 65.98 | 63.30 | 64.84 | 64.43 | qfq | 1,653,062 | 107,036,086 | 2.92% |
| 2025-02-25 | 64.00 | 66.92 | 63.00 | 63.00 | 62.60 | qfq | 2,169,811 | 140,582,862 | -5.13% |
| 2025-02-24 | 59.00 | 70.32 | 58.80 | 66.41 | 65.99 | qfq | 3,790,845 | 246,922,042 | 13.33% |
| 2025-02-21 | 57.98 | 58.88 | 56.56 | 58.60 | 58.23 | qfq | 1,091,492 | 63,258,072 | 1.24% |
| 2025-02-20 | 54.44 | 58.67 | 54.03 | 57.88 | 57.51 | qfq | 1,326,487 | 75,782,677 | 7.19% |
| 2025-02-19 | 53.02 | 54.53 | 52.50 | 54.00 | 53.65 | qfq | 462,407 | 24,820,643 | 1.87% |
| 2025-02-18 | 55.12 | 55.20 | 52.57 | 53.01 | 52.67 | qfq | 495,633 | 26,567,067 | -3.35% |
| 2025-02-17 | 55.20 | 56.50 | 54.20 | 54.85 | 54.50 | qfq | 559,568 | 31,046,245 | -0.62% |
| 2025-02-14 | 54.01 | 56.00 | 54.01 | 55.19 | 54.84 | qfq | 621,465 | 34,464,980 | 2.34% |
| 2025-02-13 | 55.45 | 55.50 | 53.60 | 53.93 | 53.59 | qfq | 403,227 | 21,968,077 | -2.74% |
| 2025-02-12 | 54.35 | 55.60 | 54.13 | 55.45 | 55.10 | qfq | 371,782 | 20,458,482 | 1.43% |
| 2025-02-11 | 56.00 | 56.00 | 54.33 | 54.67 | 54.32 | qfq | 259,795 | 14,239,617 | -1.48% |
| 2025-02-10 | 54.04 | 56.02 | 53.20 | 55.49 | 55.14 | qfq | 729,938 | 40,018,677 | 3.05% |
| 2025-02-07 | 52.74 | 54.48 | 52.74 | 53.85 | 53.51 | qfq | 487,129 | 26,173,537 | 1.83% |
| 2025-02-06 | 51.25 | 53.18 | 50.46 | 52.88 | 52.54 | qfq | 479,288 | 24,961,842 | 4.30% |
| 2025-02-05 | 49.87 | 51.05 | 49.70 | 50.70 | 50.38 | qfq | 289,238 | 14,579,422 | 2.01% |
| 2025-01-27 | 50.41 | 51.19 | 49.70 | 49.70 | 49.38 | qfq | 265,823 | 13,376,005 | -0.86% |
| 2025-01-24 | 51.03 | 51.36 | 49.72 | 50.13 | 49.81 | qfq | 508,805 | 25,618,803 | -1.84% |
| 2025-01-23 | 51.58 | 52.29 | 51.01 | 51.07 | 50.74 | qfq | 272,462 | 14,103,475 | -0.35% |
| 2025-01-22 | 51.60 | 51.85 | 50.70 | 51.25 | 50.92 | qfq | 219,899 | 11,254,786 | -0.66% |
| 2025-01-21 | 51.83 | 52.44 | 50.65 | 51.59 | 51.26 | qfq | 300,048 | 15,399,052 | 0.08% |
| 2025-01-20 | 51.61 | 52.78 | 51.35 | 51.55 | 51.22 | qfq | 342,755 | 17,834,847 | -0.12% |
| 2025-01-17 | 51.41 | 52.27 | 50.72 | 51.61 | 51.28 | qfq | 257,272 | 13,271,476 | 0.70% |
| 2025-01-16 | 51.51 | 53.26 | 51.09 | 51.25 | 50.92 | qfq | 362,994 | 18,875,552 | -1.35% |
| 2025-01-15 | 52.57 | 52.66 | 51.28 | 51.95 | 51.62 | qfq | 248,526 | 12,860,184 | -1.01% |
| 2025-01-14 | 51.33 | 52.50 | 50.89 | 52.48 | 52.14 | qfq | 501,866 | 26,139,266 | 2.78% |
| 2025-01-13 | 50.77 | 51.88 | 49.80 | 51.06 | 50.73 | qfq | 323,363 | 16,424,484 | 0.55% |
| 2025-01-10 | 52.20 | 52.97 | 50.48 | 50.78 | 50.46 | qfq | 330,239 | 16,992,612 | -3.28% |
| 2025-01-09 | 53.10 | 53.11 | 52.01 | 52.50 | 52.16 | qfq | 323,511 | 16,996,081 | -1.13% |
| 2025-01-08 | 54.20 | 54.22 | 51.58 | 53.10 | 52.76 | qfq | 366,623 | 19,347,286 | -2.75% |
| 2025-01-07 | 54.51 | 54.78 | 52.60 | 54.60 | 54.25 | qfq | 419,329 | 22,416,972 | 0.53% |
| 2025-01-06 | 54.48 | 55.24 | 53.68 | 54.31 | 53.96 | qfq | 314,890 | 17,112,263 | -0.02% |
| 2025-01-03 | 56.00 | 56.00 | 54.00 | 54.32 | 53.97 | qfq | 251,609 | 13,824,692 | -2.18% |
| 2025-01-02 | 57.00 | 57.98 | 55.02 | 55.53 | 55.18 | qfq | 408,466 | 23,014,256 | -2.48% |
| 2024-12-31 | 59.33 | 59.33 | 56.93 | 56.94 | 56.58 | qfq | 314,570 | 18,192,437 | -3.10% |
| 2024-12-30 | 57.83 | 59.55 | 57.21 | 58.76 | 58.38 | qfq | 360,030 | 21,061,870 | 1.63% |
| 2024-12-27 | 57.80 | 58.48 | 57.03 | 57.82 | 57.45 | qfq | 244,628 | 14,176,975 | 0.38% |
| 2024-12-26 | 58.33 | 58.33 | 57.10 | 57.60 | 57.23 | qfq | 224,845 | 12,955,654 | -0.10% |
| 2024-12-25 | 58.50 | 59.43 | 57.19 | 57.66 | 57.29 | qfq | 195,980 | 11,327,390 | -1.44% |
| 2024-12-24 | 57.43 | 58.63 | 57.43 | 58.50 | 58.13 | qfq | 318,766 | 18,517,420 | 0.86% |
| 2024-12-23 | 60.48 | 61.00 | 57.09 | 58.00 | 57.63 | qfq | 527,886 | 30,831,866 | -3.64% |
| 2024-12-20 | 59.28 | 61.35 | 59.28 | 60.19 | 59.81 | qfq | 490,400 | 29,690,288 | 1.55% |
| 2024-12-19 | 60.30 | 61.58 | 58.60 | 59.27 | 58.89 | qfq | 368,896 | 21,945,747 | -1.84% |
| 2024-12-18 | 59.97 | 61.28 | 59.56 | 60.38 | 59.99 | qfq | 248,103 | 15,016,933 | 0.70% |
| 2024-12-17 | 60.36 | 61.40 | 59.16 | 59.96 | 59.58 | qfq | 315,674 | 18,970,934 | -1.54% |
| 2024-12-16 | 61.60 | 61.88 | 60.27 | 60.90 | 60.51 | qfq | 303,400 | 18,511,225 | -1.69% |
| 2024-12-13 | 63.17 | 63.17 | 61.00 | 61.95 | 61.55 | qfq | 495,362 | 30,596,887 | -1.98% |
| 2024-12-12 | 61.68 | 63.98 | 61.65 | 63.20 | 62.80 | qfq | 629,521 | 39,492,617 | 1.77% |
| 2024-12-11 | 62.05 | 62.52 | 61.30 | 62.10 | 61.70 | qfq | 383,826 | 23,759,337 | 0.34% |
| 2024-12-10 | 63.60 | 64.43 | 61.82 | 61.89 | 61.49 | qfq | 515,470 | 32,438,808 | 0.15% |
| 2024-12-09 | 64.14 | 64.98 | 61.50 | 61.80 | 61.41 | qfq | 698,676 | 44,003,034 | -2.52% |
| 2024-12-06 | 61.98 | 64.90 | 61.27 | 63.40 | 62.99 | qfq | 831,124 | 52,445,788 | 2.29% |
| 2024-12-05 | 60.60 | 63.78 | 60.60 | 61.98 | 61.58 | qfq | 671,966 | 41,914,224 | -0.03% |
| 2024-12-04 | 62.26 | 63.50 | 60.97 | 62.00 | 61.60 | qfq | 934,324 | 57,656,617 | -1.37% |
| 2024-12-03 | 65.00 | 65.77 | 62.00 | 62.86 | 62.46 | qfq | 1,555,209 | 100,047,322 | 4.82% |
| 2024-12-02 | 58.51 | 60.96 | 58.28 | 59.97 | 59.59 | qfq | 483,820 | 28,908,413 | 2.51% |
| 2024-11-29 | 57.42 | 58.90 | 56.59 | 58.50 | 58.13 | qfq | 368,050 | 21,422,303 | 2.36% |
| 2024-11-28 | 58.09 | 58.82 | 57.10 | 57.15 | 56.78 | qfq | 311,697 | 18,055,860 | -1.12% |
| 2024-11-27 | 57.03 | 57.80 | 55.31 | 57.80 | 57.43 | qfq | 399,581 | 22,604,062 | 1.92% |
| 2024-11-26 | 56.80 | 58.77 | 56.68 | 56.71 | 56.35 | qfq | 425,760 | 24,535,920 | -0.25% |
| 2024-11-25 | 56.83 | 57.11 | 55.55 | 56.85 | 56.49 | qfq | 351,856 | 19,848,993 | 1.50% |
| 2024-11-22 | 59.70 | 59.70 | 55.76 | 56.01 | 55.65 | qfq | 677,635 | 38,940,413 | -6.18% |
| 2024-11-21 | 60.16 | 60.87 | 59.07 | 59.70 | 59.32 | qfq | 541,550 | 32,399,742 | -0.83% |
| 2024-11-20 | 58.85 | 61.31 | 58.48 | 60.20 | 59.82 | qfq | 675,249 | 40,516,460 | 2.21% |
| 2024-11-19 | 58.41 | 59.36 | 57.33 | 58.90 | 58.52 | qfq | 577,009 | 33,739,578 | 1.48% |
| 2024-11-18 | 60.98 | 62.00 | 57.99 | 58.04 | 57.67 | qfq | 575,780 | 34,265,105 | -4.30% |
| 2024-11-15 | 63.70 | 63.92 | 60.43 | 60.65 | 60.26 | qfq | 701,400 | 43,676,011 | -5.12% |
| 2024-11-14 | 65.89 | 67.60 | 63.50 | 63.92 | 63.51 | qfq | 668,078 | 43,830,081 | -4.38% |
| 2024-11-13 | 66.14 | 67.94 | 64.36 | 66.85 | 66.42 | qfq | 1,049,272 | 69,650,964 | 2.33% |
| 2024-11-12 | 65.31 | 68.38 | 64.28 | 65.33 | 64.91 | qfq | 1,376,058 | 91,223,659 | 0.54% |
| 2024-11-11 | 59.56 | 65.42 | 59.56 | 64.98 | 64.56 | qfq | 1,238,540 | 77,848,331 | 7.42% |
| 2024-11-08 | 60.52 | 62.38 | 59.74 | 60.49 | 60.10 | qfq | 885,784 | 53,700,882 | 1.14% |
| 2024-11-07 | 57.45 | 59.87 | 57.20 | 59.81 | 59.43 | qfq | 724,772 | 42,845,650 | 3.59% |
| 2024-11-06 | 58.39 | 59.69 | 57.31 | 57.74 | 57.37 | qfq | 571,329 | 33,428,659 | -0.62% |
| 2024-11-05 | 56.33 | 58.56 | 55.82 | 58.10 | 57.73 | qfq | 657,347 | 37,865,527 | 3.14% |
| 2024-11-04 | 54.72 | 56.66 | 54.72 | 56.33 | 55.97 | qfq | 482,709 | 27,101,348 | 3.00% |
| 2024-11-01 | 56.00 | 56.79 | 54.48 | 54.69 | 54.34 | qfq | 728,913 | 40,270,813 | -2.96% |
| 2024-10-31 | 57.10 | 57.74 | 55.63 | 56.36 | 56.00 | qfq | 1,269,599 | 71,455,892 | -2.66% |
| 2024-10-30 | 58.23 | 58.82 | 57.00 | 57.90 | 57.53 | qfq | 644,356 | 37,330,058 | -1.21% |
| 2024-10-29 | 62.37 | 62.85 | 58.61 | 58.61 | 58.24 | qfq | 910,645 | 54,477,820 | -5.56% |
| 2024-10-28 | 61.19 | 62.20 | 60.08 | 62.06 | 61.66 | qfq | 689,171 | 42,320,566 | 1.44% |
| 2024-10-25 | 59.61 | 62.45 | 59.08 | 61.18 | 60.79 | qfq | 883,722 | 54,030,166 | 3.50% |
| 2024-10-24 | 60.35 | 61.00 | 58.80 | 59.11 | 58.73 | qfq | 522,367 | 31,092,957 | -2.54% |
| 2024-10-23 | 61.11 | 61.99 | 60.03 | 60.65 | 60.26 | qfq | 613,114 | 37,315,324 | -0.82% |
| 2024-10-22 | 59.60 | 62.43 | 58.97 | 61.15 | 60.76 | qfq | 664,198 | 40,599,309 | 2.60% |
| 2024-10-21 | 59.00 | 61.22 | 57.55 | 59.60 | 59.22 | qfq | 809,668 | 48,183,968 | 1.41% |
| 2024-10-18 | 53.20 | 60.50 | 53.20 | 58.77 | 58.39 | qfq | 949,871 | 54,157,007 | 6.84% |
| 2024-10-17 | 57.00 | 57.00 | 55.00 | 55.01 | 54.66 | qfq | 443,122 | 24,747,577 | -1.24% |
| 2024-10-16 | 56.00 | 57.88 | 55.17 | 55.70 | 55.34 | qfq | 411,053 | 23,040,327 | -1.45% |
| 2024-10-15 | 58.20 | 59.50 | 56.52 | 56.52 | 56.16 | qfq | 458,516 | 26,562,433 | -2.42% |
| 2024-10-14 | 57.18 | 58.60 | 55.11 | 57.92 | 57.55 | qfq | 525,612 | 29,993,439 | 1.22% |
| 2024-10-11 | 60.80 | 60.80 | 56.56 | 57.22 | 56.85 | qfq | 608,397 | 35,288,996 | -6.40% |
| 2024-10-10 | 64.88 | 65.99 | 60.00 | 61.13 | 60.74 | qfq | 965,008 | 60,500,383 | -4.23% |
| 2024-10-09 | 71.00 | 73.50 | 63.52 | 63.83 | 63.42 | qfq | 1,381,788 | 93,818,572 | -15.27% |
| 2024-10-08 | 76.68 | 76.68 | 69.01 | 75.33 | 74.85 | qfq | 1,877,005 | 137,702,797 | 17.70% |
| 2024-09-30 | 57.90 | 64.00 | 56.00 | 64.00 | 63.59 | qfq | 1,498,342 | 90,142,774 | 19.27% |
| 2024-09-27 | 50.48 | 54.95 | 50.40 | 53.66 | 53.32 | qfq | 566,629 | 29,514,761 | 7.90% |
| 2024-09-26 | 47.52 | 49.77 | 46.90 | 49.73 | 49.41 | qfq | 419,573 | 20,275,704 | 4.63% |
| 2024-09-25 | 47.95 | 49.23 | 47.49 | 47.53 | 47.23 | qfq | 575,902 | 27,788,561 | 0.91% |
| 2024-09-24 | 45.55 | 47.87 | 44.93 | 47.10 | 46.80 | qfq | 524,021 | 24,412,442 | 3.38% |
| 2024-09-23 | 46.30 | 46.64 | 45.35 | 45.56 | 45.27 | qfq | 215,079 | 9,868,454 | -0.02% |
| 2024-09-20 | 46.20 | 46.20 | 45.04 | 45.57 | 45.28 | qfq | 213,369 | 9,703,599 | -0.83% |
| 2024-09-19 | 45.31 | 46.78 | 44.54 | 45.95 | 45.66 | qfq | 531,140 | 24,383,169 | 1.86% |
| 2024-09-18 | 46.93 | 46.93 | 44.27 | 45.11 | 44.82 | qfq | 359,990 | 16,254,679 | -1.49% |
| 2024-09-13 | 46.97 | 47.54 | 45.00 | 45.79 | 45.50 | qfq | 358,987 | 16,564,434 | -2.51% |
| 2024-09-12 | 47.98 | 49.09 | 46.93 | 46.97 | 46.67 | qfq | 274,986 | 13,146,544 | -2.00% |
| 2024-09-11 | 47.55 | 48.56 | 47.19 | 47.93 | 47.62 | qfq | 262,299 | 12,588,933 | 0.38% |
| 2024-09-10 | 48.00 | 48.44 | 46.60 | 47.75 | 47.44 | qfq | 239,151 | 11,349,012 | -0.52% |
| 2024-09-09 | 48.10 | 49.27 | 47.58 | 48.00 | 47.69 | qfq | 236,479 | 11,398,225 | -0.85% |
| 2024-09-06 | 50.53 | 51.38 | 48.40 | 48.41 | 48.10 | qfq | 321,126 | 15,826,373 | -4.87% |
| 2024-09-05 | 51.14 | 51.89 | 50.13 | 50.89 | 50.56 | qfq | 237,877 | 12,165,476 | 1.07% |
| 2024-09-04 | 50.06 | 51.39 | 50.01 | 50.35 | 50.03 | qfq | 231,918 | 11,725,971 | -0.45% |
| 2024-09-03 | 49.90 | 51.21 | 49.33 | 50.58 | 50.26 | qfq | 205,620 | 10,383,687 | 1.85% |
| 2024-09-02 | 51.52 | 51.97 | 49.58 | 49.66 | 49.34 | qfq | 312,525 | 15,806,231 | -4.13% |
| 2024-08-30 | 51.30 | 53.31 | 50.88 | 51.80 | 51.47 | qfq | 367,122 | 19,152,948 | 0.99% |
| 2024-08-29 | 50.23 | 51.89 | 50.23 | 51.29 | 50.96 | qfq | 162,980 | 8,376,725 | 1.16% |
| 2024-08-28 | 50.45 | 51.09 | 49.50 | 50.70 | 50.38 | qfq | 177,754 | 8,948,781 | 0.50% |
| 2024-08-27 | 50.00 | 51.30 | 49.52 | 50.45 | 50.13 | qfq | 235,344 | 11,912,030 | 1.10% |
| 2024-08-26 | 48.70 | 50.28 | 48.58 | 49.90 | 49.58 | qfq | 281,759 | 14,000,405 | 2.36% |
| 2024-08-23 | 49.90 | 49.98 | 48.51 | 48.75 | 48.44 | qfq | 339,090 | 16,624,692 | -2.54% |
| 2024-08-22 | 50.22 | 50.98 | 49.36 | 50.02 | 49.70 | qfq | 195,501 | 9,826,967 | -0.16% |
| 2024-08-21 | 49.48 | 51.24 | 48.73 | 50.10 | 49.78 | qfq | 294,363 | 14,773,688 | 1.25% |
| 2024-08-20 | 51.24 | 51.25 | 49.17 | 49.48 | 49.16 | qfq | 358,763 | 17,958,058 | -3.59% |
| 2024-08-19 | 52.46 | 52.99 | 51.21 | 51.32 | 50.99 | qfq | 214,425 | 11,120,918 | -2.17% |
| 2024-08-16 | 52.50 | 53.31 | 51.60 | 52.46 | 52.12 | qfq | 329,937 | 17,275,231 | -1.09% |
| 2024-08-15 | 53.50 | 54.18 | 52.31 | 53.04 | 52.70 | qfq | 234,333 | 12,458,232 | -0.13% |
| 2024-08-14 | 53.81 | 54.08 | 53.05 | 53.11 | 52.77 | qfq | 221,029 | 11,793,575 | -2.78% |
| 2024-08-13 | 54.92 | 55.88 | 53.88 | 54.63 | 54.28 | qfq | 152,053 | 8,250,662 | -0.49% |
| 2024-08-12 | 54.50 | 56.21 | 54.26 | 54.90 | 54.55 | qfq | 226,414 | 12,468,419 | 0.62% |
| 2024-08-09 | 56.78 | 57.28 | 54.36 | 54.56 | 54.21 | qfq | 281,023 | 15,632,449 | -1.71% |
| 2024-08-08 | 55.30 | 56.53 | 54.47 | 55.51 | 55.16 | qfq | 328,707 | 18,254,202 | 0.38% |
| 2024-08-07 | 56.71 | 57.06 | 55.18 | 55.30 | 54.95 | qfq | 258,911 | 14,437,447 | -2.47% |
| 2024-08-06 | 54.44 | 57.20 | 54.44 | 56.70 | 56.34 | qfq | 452,997 | 25,325,432 | 5.98% |
| 2024-08-05 | 54.87 | 56.90 | 53.50 | 53.50 | 53.16 | qfq | 289,887 | 15,942,531 | -2.74% |
| 2024-08-02 | 55.60 | 57.98 | 55.01 | 55.01 | 54.66 | qfq | 264,687 | 14,974,889 | -1.22% |
| 2024-08-01 | 57.00 | 57.47 | 55.30 | 55.69 | 55.33 | qfq | 259,697 | 14,587,698 | -2.30% |
| 2024-07-31 | 52.90 | 57.30 | 52.20 | 57.00 | 56.64 | qfq | 539,749 | 30,032,863 | 7.55% |
| 2024-07-30 | 53.19 | 54.31 | 52.70 | 53.00 | 52.66 | qfq | 250,793 | 13,397,751 | -1.29% |
| 2024-07-29 | 53.49 | 53.96 | 52.21 | 53.69 | 53.35 | qfq | 277,029 | 14,671,918 | -0.39% |
| 2024-07-26 | 54.03 | 55.21 | 52.12 | 53.90 | 53.56 | qfq | 711,745 | 37,865,288 | -0.28% |
| 2024-07-25 | 53.98 | 55.69 | 53.02 | 54.05 | 53.70 | qfq | 355,912 | 19,439,174 | 0.28% |
| 2024-07-24 | 56.89 | 57.50 | 53.78 | 53.90 | 53.56 | qfq | 565,212 | 31,284,716 | -5.93% |
| 2024-07-23 | 61.33 | 61.33 | 57.27 | 57.30 | 56.93 | qfq | 513,292 | 30,268,914 | -6.57% |
| 2024-07-22 | 60.90 | 62.99 | 60.60 | 61.33 | 60.94 | qfq | 200,329 | 12,378,143 | 0.00% |
| 2024-07-19 | 60.35 | 61.50 | 59.98 | 61.33 | 60.94 | qfq | 147,140 | 8,947,998 | 0.62% |
| 2024-07-18 | 59.25 | 61.56 | 58.66 | 60.95 | 60.56 | qfq | 241,809 | 14,545,440 | 0.99% |
| 2024-07-17 | 59.89 | 61.08 | 58.80 | 60.35 | 59.96 | qfq | 263,795 | 15,804,494 | 1.77% |
| 2024-07-16 | 58.81 | 60.00 | 58.00 | 59.30 | 58.92 | qfq | 171,020 | 10,085,392 | 0.87% |
| 2024-07-15 | 59.03 | 59.51 | 58.13 | 58.79 | 58.41 | qfq | 196,285 | 11,487,483 | -1.82% |
| 2024-07-12 | 60.69 | 61.49 | 59.28 | 59.88 | 59.50 | qfq | 203,105 | 12,220,811 | -0.81% |
| 2024-07-11 | 59.89 | 61.96 | 59.03 | 60.37 | 59.98 | qfq | 363,060 | 21,924,425 | 3.09% |
| 2024-07-10 | 56.17 | 59.88 | 56.17 | 58.56 | 58.19 | qfq | 307,626 | 18,036,569 | 2.18% |
| 2024-07-09 | 56.20 | 57.39 | 55.16 | 57.31 | 56.94 | qfq | 276,039 | 15,582,813 | 1.92% |
| 2024-07-08 | 58.21 | 58.65 | 56.16 | 56.23 | 55.87 | qfq | 236,089 | 13,412,156 | -4.21% |
| 2024-07-05 | 57.04 | 59.47 | 56.13 | 58.70 | 58.32 | qfq | 322,434 | 18,584,304 | 2.91% |
| 2024-07-04 | 58.40 | 58.71 | 56.59 | 57.04 | 56.68 | qfq | 487,281 | 27,988,984 | -2.35% |
| 2024-07-03 | 60.10 | 60.22 | 58.17 | 58.41 | 58.04 | qfq | 371,933 | 21,907,268 | -2.75% |
| 2024-07-02 | 60.38 | 61.09 | 60.01 | 60.06 | 59.68 | qfq | 188,900 | 11,408,505 | -2.10% |
| 2024-07-01 | 59.20 | 62.00 | 58.03 | 61.35 | 60.96 | qfq | 346,519 | 20,800,788 | 4.37% |
| 2024-06-28 | 59.42 | 60.25 | 58.58 | 58.78 | 58.40 | qfq | 463,042 | 27,411,558 | -1.67% |
| 2024-06-27 | 61.00 | 62.16 | 59.71 | 59.78 | 59.40 | qfq | 306,586 | 18,546,034 | -4.14% |
| 2024-06-26 | 60.28 | 62.48 | 59.20 | 62.36 | 61.96 | qfq | 357,483 | 21,914,037 | 3.90% |
| 2024-06-25 | 60.89 | 62.79 | 59.81 | 60.02 | 59.64 | qfq | 630,225 | 38,401,024 | -5.00% |
| 2024-06-24 | 66.08 | 66.96 | 62.51 | 63.18 | 62.78 | qfq | 691,728 | 44,717,342 | -6.33% |
| 2024-06-21 | 63.64 | 67.89 | 63.60 | 67.45 | 67.02 | qfq | 1,048,974 | 69,307,648 | 6.89% |
| 2024-06-20 | 63.98 | 65.50 | 63.00 | 63.10 | 62.70 | qfq | 344,382 | 22,066,785 | -1.38% |
| 2024-06-19 | 63.32 | 64.68 | 62.51 | 63.98 | 63.57 | qfq | 333,272 | 21,157,187 | 0.69% |
| 2024-06-18 | 64.77 | 64.77 | 62.97 | 63.54 | 63.13 | qfq | 298,051 | 18,928,515 | -2.13% |
| 2024-06-17 | 64.79 | 65.90 | 63.53 | 64.92 | 63.94 | qfq | 327,355 | 21,106,613 | -0.66% |
| 2024-06-14 | 65.94 | 66.99 | 64.57 | 65.35 | 64.36 | qfq | 665,241 | 43,335,954 | -2.87% |
| 2024-06-13 | 65.80 | 68.28 | 64.88 | 67.28 | 66.26 | qfq | 506,757 | 33,637,695 | 1.63% |
| 2024-06-12 | 65.00 | 67.36 | 64.28 | 66.20 | 65.20 | qfq | 545,739 | 35,984,534 | 1.56% |
| 2024-06-11 | 63.00 | 65.21 | 61.91 | 65.18 | 64.19 | qfq | 372,978 | 23,743,498 | 2.65% |
| 2024-06-07 | 63.70 | 64.60 | 62.70 | 63.50 | 62.54 | qfq | 452,352 | 28,803,159 | 1.05% |
| 2024-06-06 | 65.38 | 65.70 | 62.64 | 62.84 | 61.89 | qfq | 509,282 | 32,386,889 | -3.32% |
| 2024-06-05 | 65.31 | 66.58 | 64.85 | 65.00 | 64.01 | qfq | 297,172 | 19,486,474 | -1.22% |
| 2024-06-04 | 65.11 | 65.89 | 64.25 | 65.80 | 64.80 | qfq | 344,444 | 22,455,085 | 0.67% |
| 2024-06-03 | 67.71 | 67.71 | 65.00 | 65.36 | 64.37 | qfq | 389,831 | 25,677,217 | -3.47% |
| 2024-05-31 | 67.45 | 68.80 | 67.14 | 67.71 | 66.68 | qfq | 374,585 | 25,444,183 | 0.76% |
| 2024-05-30 | 65.80 | 67.36 | 64.52 | 67.20 | 66.18 | qfq | 416,510 | 27,704,396 | 1.51% |
| 2024-05-29 | 66.16 | 67.16 | 65.05 | 66.20 | 65.20 | qfq | 500,989 | 33,033,018 | 0.23% |
| 2024-05-28 | 67.14 | 67.77 | 65.98 | 66.05 | 65.05 | qfq | 392,504 | 26,148,042 | -2.32% |
| 2024-05-27 | 66.91 | 67.99 | 65.55 | 67.62 | 66.59 | qfq | 602,763 | 40,117,501 | 0.13% |
| 2024-05-24 | 69.98 | 69.98 | 66.97 | 67.53 | 66.51 | qfq | 1,037,633 | 70,460,832 | -3.14% |
| 2024-05-23 | 72.25 | 72.72 | 69.51 | 69.72 | 68.66 | qfq | 1,014,656 | 71,656,570 | -4.13% |
| 2024-05-22 | 73.50 | 75.00 | 72.08 | 72.72 | 71.62 | qfq | 755,923 | 55,531,258 | 0.43% |
| 2024-05-21 | 73.52 | 73.52 | 71.47 | 72.41 | 71.31 | qfq | 623,708 | 44,994,193 | -1.34% |
| 2024-05-20 | 73.60 | 74.47 | 72.50 | 73.39 | 72.28 | qfq | 469,392 | 34,380,301 | -0.60% |
| 2024-05-17 | 74.01 | 75.50 | 72.70 | 73.83 | 72.71 | qfq | 639,004 | 47,161,344 | -0.98% |
| 2024-05-16 | 76.14 | 76.14 | 73.52 | 74.56 | 73.43 | qfq | 447,778 | 33,209,634 | 0.23% |
| 2024-05-15 | 76.02 | 76.02 | 73.80 | 74.39 | 73.26 | qfq | 496,236 | 36,909,543 | -2.81% |
| 2024-05-14 | 76.65 | 78.20 | 75.10 | 76.54 | 75.38 | qfq | 668,698 | 50,956,787 | -0.07% |
| 2024-05-13 | 80.98 | 81.00 | 76.30 | 76.59 | 75.43 | qfq | 741,335 | 57,637,111 | -4.45% |
| 2024-05-10 | 84.80 | 84.80 | 79.29 | 80.16 | 78.94 | qfq | 904,582 | 73,455,678 | -5.47% |
| 2024-05-09 | 84.00 | 85.46 | 83.40 | 84.80 | 83.51 | qfq | 559,142 | 47,188,211 | -0.24% |
| 2024-05-08 | 83.90 | 86.66 | 82.88 | 85.00 | 83.71 | qfq | 665,494 | 56,280,894 | 0.59% |
| 2024-05-07 | 84.15 | 84.88 | 83.00 | 84.50 | 83.22 | qfq | 365,697 | 30,688,774 | 0.42% |
| 2024-05-06 | 81.00 | 84.26 | 80.65 | 84.15 | 82.87 | qfq | 785,113 | 64,746,617 | 5.12% |
| 2024-04-30 | 80.24 | 82.16 | 78.20 | 80.05 | 78.84 | qfq | 869,108 | 69,433,026 | -4.13% |
| 2024-04-29 | 81.39 | 85.70 | 81.30 | 83.50 | 82.23 | qfq | 671,487 | 55,855,547 | 1.46% |
| 2024-04-26 | 78.45 | 83.01 | 78.32 | 82.30 | 81.05 | qfq | 618,603 | 50,229,840 | 4.97% |
| 2024-04-25 | 77.99 | 80.20 | 77.00 | 78.40 | 77.21 | qfq | 414,370 | 32,612,637 | 0.13% |
| 2024-04-24 | 75.00 | 78.47 | 74.00 | 78.30 | 77.11 | qfq | 634,330 | 48,813,118 | 3.45% |
| 2024-04-23 | 76.16 | 77.92 | 73.10 | 75.69 | 74.54 | qfq | 587,312 | 44,424,301 | 0.81% |
| 2024-04-22 | 73.77 | 76.48 | 72.50 | 75.08 | 73.94 | qfq | 414,616 | 30,992,707 | 0.55% |
| 2024-04-19 | 78.53 | 79.00 | 74.00 | 74.67 | 73.54 | qfq | 876,095 | 66,483,315 | -5.78% |
| 2024-04-18 | 78.87 | 81.71 | 75.56 | 79.25 | 78.05 | qfq | 760,207 | 59,776,407 | 0.83% |
| 2024-04-17 | 80.11 | 81.86 | 76.51 | 78.60 | 77.41 | qfq | 752,675 | 59,514,701 | -0.61% |
| 2024-04-16 | 82.12 | 83.13 | 76.00 | 79.08 | 77.88 | qfq | 953,195 | 75,317,591 | -4.57% |
| 2024-04-15 | 86.00 | 88.02 | 81.92 | 82.87 | 81.61 | qfq | 816,598 | 69,536,100 | -2.18% |
| 2024-04-12 | 87.00 | 87.28 | 83.99 | 84.72 | 83.44 | qfq | 790,489 | 67,380,982 | -3.34% |
| 2024-04-11 | 89.50 | 92.43 | 86.97 | 87.65 | 86.32 | qfq | 1,345,828 | 119,989,432 | -2.12% |
| 2024-04-10 | 88.21 | 91.88 | 87.56 | 89.55 | 88.19 | qfq | 1,993,968 | 179,117,529 | 4.76% |
| 2024-04-09 | 74.50 | 85.48 | 73.23 | 85.48 | 84.18 | qfq | 1,419,276 | 113,085,824 | 20.01% |
| 2024-04-08 | 73.20 | 73.76 | 71.21 | 71.23 | 70.15 | qfq | 315,574 | 22,812,937 | -3.43% |
| 2024-04-03 | 76.00 | 76.26 | 73.56 | 73.76 | 72.64 | qfq | 258,771 | 19,257,255 | -2.92% |
| 2024-04-02 | 76.53 | 77.20 | 75.00 | 75.98 | 74.83 | qfq | 293,737 | 22,315,251 | -0.54% |
| 2024-04-01 | 74.88 | 77.00 | 74.32 | 76.39 | 75.23 | qfq | 379,995 | 28,790,272 | 3.38% |
| 2024-03-29 | 72.86 | 74.41 | 72.35 | 73.89 | 72.77 | qfq | 206,456 | 15,186,218 | 1.23% |
| 2024-03-28 | 72.26 | 74.36 | 71.10 | 72.99 | 71.88 | qfq | 418,431 | 30,600,849 | 1.02% |
| 2024-03-27 | 75.54 | 76.80 | 72.00 | 72.25 | 71.15 | qfq | 507,104 | 37,704,402 | -4.75% |
| 2024-03-26 | 76.10 | 76.69 | 74.22 | 75.85 | 74.70 | qfq | 314,363 | 23,728,728 | -0.33% |
| 2024-03-25 | 79.54 | 79.55 | 76.10 | 76.10 | 74.95 | qfq | 313,371 | 24,499,781 | -1.84% |
| 2024-03-22 | 81.00 | 81.00 | 77.08 | 77.53 | 76.35 | qfq | 334,259 | 26,162,609 | -3.73% |
| 2024-03-21 | 82.18 | 83.00 | 80.00 | 80.53 | 79.31 | qfq | 326,623 | 26,514,967 | -1.37% |
| 2024-03-20 | 81.51 | 82.33 | 80.28 | 81.65 | 80.41 | qfq | 511,298 | 41,577,425 | 0.17% |
| 2024-03-19 | 84.72 | 85.95 | 81.47 | 81.51 | 80.27 | qfq | 517,970 | 42,963,548 | -4.27% |
| 2024-03-18 | 82.50 | 85.29 | 80.72 | 85.15 | 83.86 | qfq | 502,549 | 41,802,364 | 3.43% |
| 2024-03-15 | 84.52 | 86.36 | 80.13 | 82.33 | 81.08 | qfq | 744,713 | 61,691,927 | -3.52% |
| 2024-03-14 | 86.30 | 88.33 | 84.50 | 85.33 | 84.04 | qfq | 1,023,657 | 88,303,534 | 3.21% |
| 2024-03-13 | 82.91 | 83.14 | 81.50 | 82.68 | 81.43 | qfq | 372,825 | 30,725,532 | -0.02% |
| 2024-03-12 | 82.97 | 84.20 | 80.64 | 82.70 | 81.45 | qfq | 685,089 | 56,524,638 | 2.55% |
| 2024-03-11 | 75.15 | 80.88 | 75.15 | 80.64 | 79.42 | qfq | 671,787 | 52,806,790 | 6.99% |
| 2024-03-08 | 76.61 | 77.61 | 74.50 | 75.37 | 74.23 | qfq | 400,438 | 30,204,845 | -0.95% |
| 2024-03-07 | 80.00 | 80.00 | 75.77 | 76.09 | 74.94 | qfq | 535,488 | 41,534,247 | -4.95% |
| 2024-03-06 | 80.65 | 81.37 | 78.23 | 80.05 | 78.84 | qfq | 382,313 | 30,476,054 | -0.58% |
| 2024-03-05 | 83.05 | 83.05 | 80.01 | 80.52 | 79.30 | qfq | 581,165 | 46,938,839 | -4.13% |
| 2024-03-04 | 83.20 | 87.26 | 82.21 | 83.99 | 82.72 | qfq | 613,093 | 51,878,241 | 0.95% |
| 2024-03-01 | 84.01 | 84.66 | 82.20 | 83.20 | 81.94 | qfq | 510,425 | 42,348,239 | -1.68% |
| 2024-02-29 | 81.86 | 84.62 | 80.80 | 84.62 | 83.34 | qfq | 844,725 | 69,547,156 | 1.50% |
| 2024-02-28 | 82.75 | 87.03 | 82.03 | 83.37 | 82.11 | qfq | 1,424,794 | 120,789,522 | 0.24% |
| 2024-02-27 | 80.97 | 83.17 | 79.76 | 83.17 | 81.91 | qfq | 686,899 | 55,540,400 | 1.95% |
| 2024-02-26 | 78.00 | 84.00 | 78.00 | 81.58 | 80.34 | qfq | 645,455 | 52,293,032 | 2.81% |
| 2024-02-23 | 78.20 | 79.49 | 77.03 | 79.35 | 78.15 | qfq | 446,631 | 35,048,144 | 0.51% |
| 2024-02-22 | 77.00 | 79.30 | 76.72 | 78.95 | 77.75 | qfq | 505,411 | 39,280,640 | 1.53% |
| 2024-02-21 | 75.00 | 81.10 | 74.00 | 77.76 | 76.58 | qfq | 700,475 | 54,778,615 | 2.45% |
| 2024-02-20 | 75.20 | 76.70 | 74.07 | 75.90 | 74.75 | qfq | 626,595 | 47,306,826 | 0.37% |
| 2024-02-19 | 80.00 | 80.00 | 74.80 | 75.62 | 74.47 | qfq | 908,111 | 69,315,029 | -3.99% |
| 2024-02-08 | 71.05 | 80.18 | 71.05 | 78.76 | 77.57 | qfq | 993,442 | 76,669,562 | 8.04% |
| 2024-02-07 | 69.75 | 75.43 | 69.30 | 72.90 | 71.79 | qfq | 1,076,137 | 78,498,148 | 4.02% |
| 2024-02-06 | 62.51 | 71.86 | 60.71 | 70.08 | 69.02 | qfq | 1,089,053 | 71,754,041 | 10.69% |
| 2024-02-05 | 69.99 | 69.99 | 62.15 | 63.31 | 62.35 | qfq | 1,023,530 | 66,541,469 | -8.07% |
| 2024-02-02 | 73.90 | 74.77 | 65.58 | 68.87 | 67.83 | qfq | 988,217 | 68,925,447 | -6.78% |
| 2024-02-01 | 72.01 | 76.54 | 70.68 | 73.88 | 72.76 | qfq | 549,986 | 40,819,559 | 2.57% |
| 2024-01-31 | 76.61 | 76.85 | 72.03 | 72.03 | 70.94 | qfq | 534,718 | 39,727,575 | -6.47% |
| 2024-01-30 | 80.00 | 80.90 | 76.95 | 77.01 | 75.84 | qfq | 374,123 | 29,450,164 | -3.48% |
| 2024-01-29 | 82.59 | 84.00 | 79.23 | 79.79 | 78.58 | qfq | 500,695 | 40,664,056 | -1.87% |
| 2024-01-26 | 86.40 | 87.77 | 80.88 | 81.31 | 80.08 | qfq | 927,752 | 77,100,060 | -6.07% |
| 2024-01-25 | 85.59 | 87.88 | 83.76 | 86.56 | 85.25 | qfq | 619,090 | 52,884,082 | 1.05% |
| 2024-01-24 | 88.20 | 88.79 | 82.22 | 85.66 | 84.36 | qfq | 531,865 | 44,916,815 | -2.14% |
| 2024-01-23 | 87.05 | 88.39 | 85.13 | 87.53 | 86.20 | qfq | 336,985 | 29,317,361 | 0.55% |
| 2024-01-22 | 93.03 | 93.09 | 86.52 | 87.05 | 85.73 | qfq | 407,367 | 36,513,061 | -7.23% |
| 2024-01-19 | 94.38 | 96.54 | 93.66 | 93.83 | 92.41 | qfq | 234,883 | 22,234,456 | -0.18% |
| 2024-01-18 | 93.99 | 94.98 | 91.53 | 94.00 | 92.57 | qfq | 378,990 | 35,255,488 | 0.40% |
| 2024-01-17 | 99.19 | 99.19 | 93.63 | 93.63 | 92.21 | qfq | 541,444 | 51,746,309 | -5.69% |
| 2024-01-16 | 100.22 | 101.63 | 97.54 | 99.28 | 97.77 | qfq | 291,641 | 28,928,893 | -0.98% |
| 2024-01-15 | 98.98 | 101.17 | 97.70 | 100.26 | 98.74 | qfq | 296,141 | 29,597,196 | 1.19% |
| 2024-01-12 | 101.00 | 101.30 | 98.98 | 99.08 | 97.58 | qfq | 315,057 | 31,527,956 | -2.53% |
| 2024-01-11 | 99.40 | 102.40 | 96.30 | 101.65 | 100.11 | qfq | 475,036 | 47,408,365 | 4.09% |
| 2024-01-10 | 98.00 | 99.08 | 96.05 | 97.66 | 96.18 | qfq | 332,182 | 32,518,414 | -0.07% |
| 2024-01-09 | 97.00 | 100.96 | 95.98 | 97.73 | 96.25 | qfq | 310,467 | 30,577,575 | 0.75% |
| 2024-01-08 | 99.50 | 99.89 | 96.63 | 97.00 | 95.53 | qfq | 320,478 | 31,372,589 | -2.51% |
| 2024-01-05 | 100.05 | 101.19 | 98.03 | 99.50 | 97.99 | qfq | 438,276 | 43,659,518 | -0.50% |
| 2024-01-04 | 103.15 | 103.15 | 99.80 | 100.00 | 98.48 | qfq | 537,653 | 54,184,570 | -2.93% |
| 2024-01-03 | 104.53 | 106.33 | 102.58 | 103.02 | 101.46 | qfq | 387,057 | 40,160,337 | -1.92% |
| 2024-01-02 | 106.80 | 107.47 | 103.38 | 105.04 | 103.45 | qfq | 461,218 | 48,627,330 | -1.28% |
| 2023-12-29 | 107.23 | 107.97 | 106.23 | 106.40 | 104.79 | qfq | 294,764 | 31,543,613 | -0.77% |
| 2023-12-28 | 104.08 | 107.77 | 102.45 | 107.23 | 105.60 | qfq | 310,492 | 32,860,322 | 3.41% |
| 2023-12-27 | 104.00 | 104.43 | 102.18 | 103.69 | 102.12 | qfq | 322,046 | 33,185,618 | -0.30% |
| 2023-12-26 | 105.23 | 107.50 | 103.63 | 104.00 | 102.42 | qfq | 325,114 | 34,199,498 | -1.72% |
| 2023-12-25 | 104.24 | 106.43 | 104.23 | 105.82 | 104.22 | qfq | 320,913 | 33,866,657 | 1.53% |
| 2023-12-22 | 106.35 | 106.35 | 103.64 | 104.23 | 102.65 | qfq | 288,595 | 30,165,572 | -1.01% |
| 2023-12-21 | 103.66 | 106.66 | 103.65 | 105.29 | 103.69 | qfq | 290,152 | 30,470,521 | 0.82% |
| 2023-12-20 | 106.21 | 107.88 | 104.00 | 104.43 | 102.85 | qfq | 265,229 | 27,969,140 | -1.67% |
| 2023-12-19 | 106.36 | 107.29 | 103.63 | 106.20 | 104.59 | qfq | 405,480 | 42,697,263 | -0.33% |
| 2023-12-18 | 107.79 | 108.80 | 104.99 | 106.55 | 104.93 | qfq | 366,564 | 39,008,256 | -1.21% |
| 2023-12-15 | 109.88 | 112.20 | 107.86 | 107.86 | 106.22 | qfq | 422,744 | 46,629,274 | -0.20% |
| 2023-12-14 | 110.80 | 113.58 | 108.04 | 108.08 | 106.44 | qfq | 485,289 | 53,629,024 | -1.66% |
| 2023-12-13 | 113.55 | 113.55 | 109.66 | 109.90 | 108.23 | qfq | 332,985 | 36,913,591 | -3.29% |
| 2023-12-12 | 113.98 | 114.78 | 111.26 | 113.64 | 111.92 | qfq | 402,678 | 45,297,401 | -0.44% |
| 2023-12-11 | 113.00 | 114.93 | 110.00 | 114.14 | 112.41 | qfq | 644,753 | 72,339,379 | 0.23% |
| 2023-12-08 | 119.71 | 120.50 | 111.22 | 113.88 | 112.15 | qfq | 1,258,293 | 144,776,142 | -5.88% |
| 2023-12-07 | 125.00 | 125.00 | 119.10 | 121.00 | 119.17 | qfq | 868,907 | 105,226,485 | -3.02% |
| 2023-12-06 | 120.62 | 127.82 | 119.60 | 124.77 | 122.88 | qfq | 947,728 | 117,259,524 | 3.46% |
| 2023-12-05 | 121.37 | 123.00 | 119.90 | 120.60 | 118.77 | qfq | 458,181 | 55,515,509 | -0.67% |
| 2023-12-04 | 123.60 | 123.60 | 120.16 | 121.41 | 119.57 | qfq | 311,583 | 38,048,455 | -2.24% |
| 2023-12-01 | 123.54 | 124.67 | 122.11 | 124.19 | 122.31 | qfq | 230,263 | 28,476,108 | 0.17% |
| 2023-11-30 | 121.27 | 125.00 | 120.03 | 123.98 | 122.10 | qfq | 548,116 | 67,370,801 | 1.89% |
| 2023-11-29 | 119.63 | 124.15 | 118.29 | 121.68 | 119.84 | qfq | 554,042 | 67,586,987 | 0.98% |
| 2023-11-28 | 117.13 | 121.77 | 115.67 | 120.50 | 118.67 | qfq | 402,739 | 48,354,815 | 2.68% |
| 2023-11-27 | 118.35 | 119.60 | 116.50 | 117.35 | 115.57 | qfq | 300,951 | 35,414,485 | -0.84% |
| 2023-11-24 | 119.13 | 120.43 | 117.28 | 118.35 | 116.56 | qfq | 349,502 | 41,480,072 | -1.14% |
| 2023-11-23 | 118.88 | 120.26 | 117.29 | 119.71 | 117.90 | qfq | 461,457 | 54,770,218 | 0.72% |
| 2023-11-22 | 124.73 | 125.67 | 118.86 | 118.86 | 117.06 | qfq | 554,669 | 67,323,400 | -4.68% |
| 2023-11-21 | 124.00 | 126.83 | 122.99 | 124.70 | 122.81 | qfq | 401,202 | 50,047,218 | 0.96% |
| 2023-11-20 | 123.33 | 124.84 | 122.64 | 123.51 | 121.64 | qfq | 418,871 | 51,745,232 | -0.25% |
| 2023-11-17 | 125.41 | 126.00 | 123.49 | 123.82 | 121.94 | qfq | 427,673 | 53,234,116 | -1.32% |
| 2023-11-16 | 128.50 | 128.69 | 124.10 | 125.47 | 123.57 | qfq | 507,837 | 63,753,113 | -2.72% |
| 2023-11-15 | 131.04 | 131.05 | 127.60 | 128.98 | 127.02 | qfq | 296,680 | 38,255,926 | 0.30% |
| 2023-11-14 | 128.01 | 129.43 | 126.58 | 128.60 | 126.65 | qfq | 325,517 | 41,595,644 | 0.47% |
| 2023-11-13 | 132.95 | 133.86 | 127.35 | 128.00 | 126.06 | qfq | 506,376 | 65,607,897 | -2.67% |
| 2023-11-10 | 131.08 | 132.67 | 130.00 | 131.51 | 129.52 | qfq | 298,111 | 39,274,687 | -0.37% |
| 2023-11-09 | 131.33 | 132.85 | 129.60 | 132.00 | 130.00 | qfq | 357,945 | 46,902,460 | -0.08% |
| 2023-11-08 | 128.50 | 132.36 | 127.43 | 132.11 | 130.11 | qfq | 605,328 | 79,168,624 | 2.83% |
| 2023-11-07 | 132.61 | 132.61 | 128.02 | 128.48 | 126.53 | qfq | 715,123 | 92,389,057 | -3.11% |
| 2023-11-06 | 134.80 | 134.95 | 129.00 | 132.61 | 130.60 | qfq | 777,688 | 102,427,709 | -0.14% |
| 2023-11-03 | 131.92 | 134.98 | 130.20 | 132.80 | 130.79 | qfq | 520,928 | 68,560,569 | 0.13% |
| 2023-11-02 | 126.07 | 135.85 | 124.88 | 132.63 | 130.62 | qfq | 1,258,012 | 165,513,422 | 5.20% |
| 2023-11-01 | 124.09 | 126.36 | 122.06 | 126.07 | 124.16 | qfq | 662,766 | 82,655,933 | 1.60% |
| 2023-10-31 | 124.23 | 126.00 | 120.23 | 124.08 | 122.20 | qfq | 796,980 | 97,984,471 | -0.99% |
| 2023-10-30 | 120.22 | 127.01 | 119.00 | 125.32 | 123.42 | qfq | 1,092,995 | 135,978,461 | 4.20% |
| 2023-10-27 | 114.45 | 122.00 | 113.04 | 120.27 | 118.45 | qfq | 972,081 | 115,189,516 | 5.04% |
| 2023-10-26 | 114.00 | 116.49 | 112.17 | 114.50 | 112.76 | qfq | 509,918 | 58,048,426 | -1.27% |
| 2023-10-25 | 116.50 | 117.51 | 113.50 | 115.97 | 114.21 | qfq | 603,097 | 69,879,497 | -0.01% |
| 2023-10-24 | 116.51 | 118.60 | 114.42 | 115.98 | 114.22 | qfq | 573,662 | 66,376,465 | -1.60% |
| 2023-10-23 | 115.88 | 120.78 | 113.01 | 117.87 | 116.08 | qfq | 770,804 | 89,914,079 | 1.62% |
| 2023-10-20 | 118.14 | 118.14 | 115.00 | 115.99 | 114.23 | qfq | 452,376 | 52,558,815 | -1.70% |
| 2023-10-19 | 122.13 | 122.13 | 116.40 | 118.00 | 116.21 | qfq | 898,015 | 106,584,415 | -3.99% |
| 2023-10-18 | 117.42 | 125.50 | 114.37 | 122.90 | 121.04 | qfq | 1,467,027 | 175,814,508 | 3.41% |
| 2023-10-17 | 121.30 | 121.77 | 115.59 | 118.85 | 117.05 | qfq | 718,800 | 84,881,632 | -2.25% |
| 2023-10-16 | 124.50 | 125.00 | 118.25 | 121.58 | 119.74 | qfq | 1,017,198 | 123,477,042 | -2.20% |
| 2023-10-13 | 120.40 | 126.63 | 120.01 | 124.31 | 122.43 | qfq | 1,000,776 | 124,227,926 | 2.67% |
| 2023-10-12 | 122.00 | 126.00 | 119.50 | 121.08 | 119.24 | qfq | 824,958 | 100,257,415 | -0.75% |
| 2023-10-11 | 113.88 | 123.94 | 113.64 | 122.00 | 120.15 | qfq | 1,698,814 | 203,767,693 | 8.22% |
| 2023-10-10 | 117.90 | 118.77 | 112.18 | 112.73 | 111.02 | qfq | 1,146,806 | 131,005,171 | -5.09% |
| 2023-10-09 | 122.70 | 122.95 | 115.10 | 118.77 | 116.97 | qfq | 1,752,004 | 207,268,096 | -2.65% |
| 2023-09-28 | 124.30 | 125.93 | 120.00 | 122.00 | 120.15 | qfq | 2,463,726 | 302,146,105 | 2.38% |
| 2023-09-27 | 102.00 | 119.16 | 101.01 | 119.16 | 117.35 | qfq | 2,464,018 | 278,237,748 | 20.00% |
| 2023-09-26 | 99.63 | 102.20 | 98.70 | 99.30 | 97.79 | qfq | 475,459 | 47,668,738 | -0.41% |
| 2023-09-25 | 94.73 | 101.87 | 94.73 | 99.71 | 98.20 | qfq | 818,110 | 80,949,413 | 4.43% |
| 2023-09-22 | 92.12 | 95.49 | 91.01 | 95.48 | 94.03 | qfq | 363,427 | 34,026,481 | 3.65% |
| 2023-09-21 | 93.21 | 93.87 | 91.28 | 92.12 | 90.72 | qfq | 247,530 | 22,867,976 | -1.17% |
| 2023-09-20 | 96.48 | 96.68 | 93.08 | 93.21 | 91.80 | qfq | 255,802 | 24,233,046 | -2.42% |
| 2023-09-19 | 98.10 | 98.87 | 95.37 | 95.52 | 94.07 | qfq | 325,340 | 31,299,019 | -2.50% |
| 2023-09-18 | 95.36 | 98.45 | 94.58 | 97.97 | 96.48 | qfq | 517,298 | 50,261,759 | 3.45% |
| 2023-09-15 | 93.63 | 96.88 | 91.81 | 94.70 | 93.26 | qfq | 426,590 | 40,290,828 | 0.67% |
| 2023-09-14 | 94.57 | 95.33 | 93.23 | 94.07 | 92.64 | qfq | 231,923 | 21,843,675 | -0.89% |
| 2023-09-13 | 96.30 | 97.10 | 93.65 | 94.91 | 93.47 | qfq | 372,849 | 35,391,104 | -1.87% |
| 2023-09-12 | 96.18 | 97.84 | 95.34 | 96.72 | 95.25 | qfq | 366,026 | 35,383,039 | 0.65% |
| 2023-09-11 | 94.51 | 97.40 | 93.31 | 96.10 | 94.64 | qfq | 500,062 | 47,909,452 | 1.16% |
| 2023-09-08 | 90.69 | 95.00 | 90.68 | 95.00 | 93.56 | qfq | 407,269 | 37,980,839 | 4.26% |
| 2023-09-07 | 93.34 | 93.75 | 91.12 | 91.12 | 89.74 | qfq | 296,139 | 27,357,524 | -2.47% |
| 2023-09-06 | 93.51 | 94.20 | 92.81 | 93.43 | 92.01 | qfq | 254,786 | 23,787,676 | -1.38% |
| 2023-09-05 | 93.00 | 95.85 | 93.00 | 94.74 | 93.30 | qfq | 334,398 | 31,633,671 | 0.36% |
| 2023-09-04 | 92.71 | 94.45 | 92.14 | 94.40 | 92.97 | qfq | 505,828 | 47,265,711 | 1.68% |
| 2023-09-01 | 94.56 | 94.99 | 92.50 | 92.84 | 91.43 | qfq | 212,290 | 19,782,642 | -1.48% |
| 2023-08-31 | 94.00 | 95.18 | 92.80 | 94.23 | 92.80 | qfq | 439,468 | 41,258,376 | 0.00% |
| 2023-08-30 | 93.49 | 96.50 | 93.13 | 94.23 | 92.80 | qfq | 659,485 | 62,425,987 | 0.03% |
| 2023-08-29 | 87.04 | 96.20 | 86.47 | 94.20 | 92.77 | qfq | 962,192 | 88,747,180 | 5.99% |
| 2023-08-28 | 96.60 | 98.46 | 88.80 | 88.88 | 87.53 | qfq | 714,737 | 66,439,712 | -1.96% |
| 2023-08-25 | 92.97 | 93.47 | 90.40 | 90.66 | 89.29 | qfq | 402,602 | 36,754,500 | -2.45% |
| 2023-08-24 | 91.34 | 95.80 | 91.00 | 92.94 | 91.53 | qfq | 411,203 | 38,386,849 | 1.80% |
| 2023-08-23 | 94.31 | 94.80 | 90.70 | 91.30 | 89.92 | qfq | 309,552 | 28,613,746 | -2.77% |
| 2023-08-22 | 96.77 | 97.43 | 91.26 | 93.90 | 92.48 | qfq | 666,192 | 62,341,083 | -2.75% |
| 2023-08-21 | 95.98 | 98.66 | 95.80 | 96.56 | 95.10 | qfq | 295,849 | 28,787,697 | -0.97% |
| 2023-08-18 | 100.81 | 101.66 | 97.51 | 97.51 | 96.03 | qfq | 337,740 | 33,401,652 | -3.26% |
| 2023-08-17 | 100.49 | 101.58 | 98.66 | 100.80 | 99.27 | qfq | 349,262 | 34,956,649 | 0.31% |
| 2023-08-16 | 102.05 | 105.46 | 100.11 | 100.49 | 98.97 | qfq | 411,434 | 42,174,198 | -1.67% |
| 2023-08-15 | 104.00 | 104.05 | 100.85 | 102.20 | 100.65 | qfq | 275,727 | 28,095,380 | -1.93% |
| 2023-08-14 | 106.30 | 107.69 | 101.50 | 104.21 | 102.63 | qfq | 530,432 | 54,973,994 | -3.06% |
| 2023-08-11 | 106.78 | 108.88 | 104.57 | 107.50 | 105.87 | qfq | 632,970 | 67,956,862 | 2.06% |
| 2023-08-10 | 103.83 | 106.18 | 103.00 | 105.33 | 103.73 | qfq | 294,892 | 30,842,948 | 1.65% |
| 2023-08-09 | 100.23 | 107.15 | 99.60 | 103.62 | 102.05 | qfq | 689,761 | 71,460,838 | 3.83% |
| 2023-08-08 | 99.00 | 100.74 | 97.75 | 99.80 | 98.29 | qfq | 409,543 | 40,702,524 | -0.18% |
| 2023-08-07 | 106.76 | 106.76 | 99.98 | 99.98 | 98.46 | qfq | 650,219 | 66,128,972 | -6.16% |
| 2023-08-04 | 107.13 | 108.70 | 105.50 | 106.54 | 104.92 | qfq | 304,652 | 32,594,177 | -0.55% |
| 2023-08-03 | 105.14 | 107.82 | 104.50 | 107.13 | 105.51 | qfq | 319,410 | 33,869,555 | 1.85% |
| 2023-08-02 | 107.46 | 107.71 | 104.47 | 105.18 | 103.59 | qfq | 333,859 | 35,240,651 | -1.61% |
| 2023-08-01 | 110.37 | 112.83 | 106.70 | 106.90 | 105.28 | qfq | 495,638 | 54,119,060 | -3.14% |
| 2023-07-31 | 108.92 | 112.96 | 106.99 | 110.37 | 108.70 | qfq | 718,352 | 78,967,209 | 2.18% |
| 2023-07-28 | 106.98 | 108.39 | 104.63 | 108.01 | 106.37 | qfq | 268,028 | 28,597,471 | 0.95% |
| 2023-07-27 | 108.37 | 108.61 | 105.00 | 106.99 | 105.37 | qfq | 238,059 | 25,507,272 | -1.28% |
| 2023-07-26 | 107.10 | 109.89 | 105.32 | 108.38 | 106.74 | qfq | 310,586 | 33,586,554 | 2.00% |
| 2023-07-25 | 103.80 | 107.36 | 103.56 | 106.26 | 104.65 | qfq | 241,351 | 25,498,511 | 3.17% |
| 2023-07-24 | 103.95 | 106.10 | 102.73 | 103.00 | 101.44 | qfq | 260,200 | 26,990,196 | -1.64% |
| 2023-07-21 | 102.04 | 106.40 | 100.96 | 104.72 | 103.13 | qfq | 377,638 | 39,550,168 | 3.35% |
| 2023-07-20 | 101.95 | 103.10 | 101.21 | 101.33 | 99.79 | qfq | 227,367 | 23,191,569 | 0.13% |
| 2023-07-19 | 102.00 | 103.58 | 100.80 | 101.20 | 99.67 | qfq | 213,004 | 21,648,452 | -1.08% |
| 2023-07-18 | 103.56 | 103.73 | 101.81 | 102.30 | 100.75 | qfq | 233,203 | 23,892,399 | -0.63% |