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
硕世生物688399.SH
最近收盘价31.502026-07-17
最近交易日2026-07-17
成交量（股）4,136,187
成交额（元）139,561,280
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-05 | 2025-09-11 | cash_dividend | 3.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | bonus_share | — | — | 0.48 | — | 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 | 36.00 | 36.20 | 31.50 | 31.50 | 31.50 | qfq | 4,136,187 | 139,561,280 | -14.19% |
| 2026-07-16 | 32.89 | 37.37 | 32.89 | 36.71 | 36.71 | qfq | 5,093,237 | 182,125,569 | 9.68% |
| 2026-07-15 | 31.72 | 34.40 | 31.44 | 33.47 | 33.47 | qfq | 3,326,780 | 110,852,718 | 5.98% |
| 2026-07-14 | 31.92 | 31.92 | 30.21 | 31.58 | 31.58 | qfq | 1,950,301 | 60,766,039 | -0.22% |
| 2026-07-13 | 32.17 | 32.74 | 31.22 | 31.65 | 31.65 | qfq | 2,377,994 | 75,740,394 | -1.98% |
| 2026-07-10 | 31.76 | 33.58 | 29.68 | 32.29 | 32.29 | qfq | 3,027,644 | 97,581,325 | -27.81% |
| 2026-07-09 | 44.92 | 45.83 | 43.80 | 44.73 | 30.22 | qfq | 890,151 | 39,633,727 | -0.31% |
| 2026-07-08 | 45.63 | 46.31 | 44.56 | 44.87 | 30.32 | qfq | 847,378 | 38,241,344 | -1.67% |
| 2026-07-07 | 47.04 | 47.98 | 45.37 | 45.63 | 30.83 | qfq | 1,023,404 | 47,366,954 | -4.94% |
| 2026-07-06 | 47.53 | 49.93 | 47.00 | 48.00 | 32.43 | qfq | 1,739,108 | 83,910,580 | -0.15% |
| 2026-07-03 | 46.87 | 48.36 | 46.00 | 48.07 | 32.48 | qfq | 1,775,510 | 83,949,521 | 5.69% |
| 2026-07-02 | 45.99 | 47.08 | 45.18 | 45.48 | 30.73 | qfq | 1,229,765 | 56,643,375 | 0.13% |
| 2026-07-01 | 46.00 | 46.24 | 44.20 | 45.42 | 30.69 | qfq | 1,032,067 | 46,877,750 | 0.07% |
| 2026-06-30 | 45.30 | 46.00 | 44.43 | 45.39 | 30.67 | qfq | 1,096,109 | 49,518,661 | 0.20% |
| 2026-06-29 | 43.41 | 45.75 | 42.76 | 45.30 | 30.61 | qfq | 1,395,826 | 61,992,787 | 3.00% |
| 2026-06-26 | 45.50 | 45.55 | 43.66 | 43.98 | 29.72 | qfq | 1,328,924 | 58,963,483 | -3.04% |
| 2026-06-25 | 47.67 | 47.74 | 45.00 | 45.36 | 30.65 | qfq | 1,483,370 | 67,753,635 | -4.53% |
| 2026-06-24 | 49.11 | 49.97 | 47.10 | 47.51 | 32.10 | qfq | 1,051,473 | 50,321,656 | -3.75% |
| 2026-06-23 | 49.37 | 50.80 | 47.17 | 49.36 | 33.35 | qfq | 1,318,730 | 65,761,183 | 0.94% |
| 2026-06-22 | 49.35 | 49.41 | 46.68 | 48.90 | 33.04 | qfq | 1,452,894 | 69,420,083 | -0.91% |
| 2026-06-18 | 49.63 | 50.94 | 49.09 | 49.35 | 33.34 | qfq | 1,063,428 | 53,010,079 | -2.20% |
| 2026-06-17 | 50.29 | 51.02 | 49.58 | 50.46 | 34.09 | qfq | 1,000,481 | 50,272,456 | -1.19% |
| 2026-06-16 | 51.41 | 51.63 | 50.26 | 51.07 | 34.51 | qfq | 996,441 | 50,817,272 | -0.99% |
| 2026-06-15 | 51.30 | 53.87 | 51.06 | 51.58 | 34.85 | qfq | 1,685,172 | 88,098,572 | -0.62% |
| 2026-06-12 | 49.65 | 53.33 | 49.65 | 51.90 | 35.07 | qfq | 2,220,892 | 114,917,452 | 3.70% |
| 2026-06-11 | 46.30 | 51.78 | 45.33 | 50.05 | 33.82 | qfq | 2,958,975 | 145,675,664 | 7.57% |
| 2026-06-10 | 47.29 | 47.31 | 45.50 | 46.53 | 31.44 | qfq | 971,996 | 44,944,805 | -1.61% |
| 2026-06-09 | 46.91 | 47.73 | 46.23 | 47.29 | 31.95 | qfq | 963,377 | 45,308,242 | 0.79% |
| 2026-06-08 | 47.94 | 49.99 | 45.99 | 46.92 | 31.70 | qfq | 1,542,495 | 73,379,652 | -2.82% |
| 2026-06-05 | 49.38 | 50.38 | 47.38 | 48.28 | 32.62 | qfq | 1,333,509 | 64,506,128 | -2.23% |
| 2026-06-04 | 49.80 | 50.90 | 49.20 | 49.38 | 33.36 | qfq | 1,071,893 | 53,520,181 | -1.83% |
| 2026-06-03 | 52.00 | 52.30 | 49.60 | 50.30 | 33.99 | qfq | 1,511,769 | 76,624,052 | -3.29% |
| 2026-06-02 | 53.56 | 53.79 | 51.52 | 52.01 | 35.14 | qfq | 713,735 | 37,223,600 | -2.51% |
| 2026-06-01 | 52.46 | 54.83 | 52.20 | 53.35 | 36.05 | qfq | 983,600 | 52,804,420 | 0.49% |
| 2026-05-29 | 55.00 | 55.65 | 52.60 | 53.09 | 35.87 | qfq | 1,295,111 | 69,328,325 | -4.05% |
| 2026-05-28 | 56.64 | 56.64 | 54.10 | 55.33 | 37.39 | qfq | 1,151,944 | 63,718,122 | -1.18% |
| 2026-05-27 | 56.86 | 57.42 | 55.20 | 55.99 | 37.83 | qfq | 1,635,767 | 92,011,462 | 0.43% |
| 2026-05-26 | 57.58 | 58.56 | 55.08 | 55.75 | 37.67 | qfq | 1,567,625 | 88,248,580 | -3.70% |
| 2026-05-25 | 58.89 | 60.20 | 57.50 | 57.89 | 39.11 | qfq | 1,182,035 | 69,141,914 | -1.70% |
| 2026-05-22 | 57.89 | 59.47 | 57.02 | 58.89 | 39.79 | qfq | 1,102,552 | 64,102,328 | 1.67% |
| 2026-05-21 | 60.48 | 60.48 | 57.41 | 57.92 | 39.14 | qfq | 2,023,904 | 119,613,526 | -4.78% |
| 2026-05-20 | 59.50 | 61.29 | 59.30 | 60.83 | 41.10 | qfq | 1,223,517 | 73,748,617 | 0.98% |
| 2026-05-19 | 59.44 | 60.55 | 59.01 | 60.24 | 40.70 | qfq | 906,163 | 54,265,052 | 1.12% |
| 2026-05-18 | 61.56 | 61.86 | 59.46 | 59.57 | 40.25 | qfq | 1,357,204 | 81,628,340 | -3.14% |
| 2026-05-15 | 61.60 | 63.39 | 60.60 | 61.50 | 41.55 | qfq | 1,755,536 | 108,673,570 | 0.11% |
| 2026-05-14 | 64.25 | 64.97 | 61.39 | 61.43 | 41.51 | qfq | 2,015,887 | 126,449,953 | -4.61% |
| 2026-05-13 | 65.59 | 65.76 | 63.20 | 64.40 | 43.51 | qfq | 1,777,833 | 114,121,465 | -1.04% |
| 2026-05-12 | 67.90 | 68.58 | 64.59 | 65.08 | 43.97 | qfq | 3,275,688 | 216,689,346 | -5.35% |
| 2026-05-11 | 64.68 | 69.40 | 64.28 | 68.76 | 46.46 | qfq | 4,030,516 | 271,860,149 | 7.30% |
| 2026-05-08 | 64.06 | 65.88 | 63.01 | 64.08 | 43.30 | qfq | 2,154,654 | 138,967,339 | 0.02% |
| 2026-05-07 | 60.23 | 64.48 | 60.23 | 64.07 | 43.29 | qfq | 2,679,974 | 168,143,052 | 6.39% |
| 2026-05-06 | 59.75 | 61.92 | 59.60 | 60.22 | 40.69 | qfq | 1,842,952 | 110,915,448 | -2.48% |
| 2026-04-30 | 60.49 | 63.38 | 60.11 | 61.75 | 41.72 | qfq | 1,395,358 | 86,675,751 | 1.73% |
| 2026-04-29 | 60.06 | 61.30 | 59.83 | 60.70 | 41.01 | qfq | 1,123,350 | 68,017,752 | 0.13% |
| 2026-04-28 | 62.62 | 63.63 | 60.50 | 60.62 | 40.96 | qfq | 1,323,047 | 81,499,782 | -3.02% |
| 2026-04-27 | 61.33 | 63.20 | 60.00 | 62.51 | 42.24 | qfq | 1,593,189 | 98,269,087 | 2.53% |
| 2026-04-24 | 62.99 | 63.38 | 60.29 | 60.97 | 41.20 | qfq | 1,900,746 | 117,283,714 | -2.23% |
| 2026-04-23 | 61.50 | 63.10 | 60.50 | 62.36 | 42.14 | qfq | 1,969,907 | 121,822,209 | 0.26% |
| 2026-04-22 | 60.06 | 63.00 | 59.11 | 62.20 | 42.03 | qfq | 2,170,010 | 134,207,007 | 2.88% |
| 2026-04-21 | 59.38 | 60.88 | 58.38 | 60.46 | 40.85 | qfq | 1,686,737 | 100,757,402 | 0.68% |
| 2026-04-20 | 56.50 | 60.28 | 56.05 | 60.05 | 40.57 | qfq | 2,621,322 | 154,072,662 | 5.35% |
| 2026-04-17 | 53.00 | 57.61 | 52.58 | 57.00 | 38.51 | qfq | 2,928,749 | 162,104,347 | 7.06% |
| 2026-04-16 | 51.30 | 53.30 | 50.05 | 53.24 | 35.97 | qfq | 1,721,335 | 89,701,794 | 4.56% |
| 2026-04-15 | 52.20 | 52.40 | 50.88 | 50.92 | 34.41 | qfq | 1,130,941 | 58,002,408 | -1.70% |
| 2026-04-14 | 50.12 | 52.80 | 49.80 | 51.80 | 35.00 | qfq | 2,172,951 | 111,775,811 | 4.25% |
| 2026-04-13 | 50.65 | 51.85 | 49.20 | 49.69 | 33.57 | qfq | 1,767,790 | 88,234,438 | -4.20% |
| 2026-04-10 | 52.15 | 52.57 | 51.31 | 51.87 | 35.05 | qfq | 849,201 | 44,193,300 | 0.39% |
| 2026-04-09 | 53.16 | 53.38 | 51.36 | 51.67 | 34.91 | qfq | 1,058,689 | 55,013,710 | -3.24% |
| 2026-04-08 | 52.50 | 53.65 | 51.90 | 53.40 | 36.08 | qfq | 1,131,101 | 59,869,544 | 5.62% |
| 2026-04-07 | 51.10 | 51.65 | 50.20 | 50.56 | 34.16 | qfq | 838,915 | 42,621,350 | -1.10% |
| 2026-04-03 | 52.29 | 52.93 | 50.50 | 51.12 | 34.54 | qfq | 727,486 | 37,270,339 | -2.94% |
| 2026-04-02 | 54.09 | 54.47 | 52.25 | 52.67 | 35.59 | qfq | 619,976 | 32,851,416 | -3.06% |
| 2026-04-01 | 54.55 | 54.66 | 53.02 | 54.33 | 36.71 | qfq | 1,108,966 | 59,897,780 | 3.49% |
| 2026-03-31 | 54.34 | 55.66 | 52.39 | 52.50 | 35.47 | qfq | 1,167,315 | 62,586,582 | -3.72% |
| 2026-03-30 | 55.60 | 55.86 | 54.30 | 54.53 | 36.84 | qfq | 1,011,832 | 55,441,867 | -1.92% |
| 2026-03-27 | 54.71 | 55.87 | 53.88 | 55.60 | 37.57 | qfq | 899,231 | 49,662,536 | 1.63% |
| 2026-03-26 | 56.70 | 57.25 | 54.50 | 54.71 | 36.97 | qfq | 1,111,689 | 61,542,797 | -3.51% |
| 2026-03-25 | 57.97 | 57.97 | 56.51 | 56.70 | 38.31 | qfq | 983,133 | 55,925,868 | 0.67% |
| 2026-03-24 | 55.99 | 56.80 | 54.90 | 56.32 | 38.05 | qfq | 1,220,884 | 68,124,186 | 2.61% |
| 2026-03-23 | 58.34 | 58.60 | 54.55 | 54.89 | 37.09 | qfq | 1,680,255 | 95,251,983 | -6.47% |
| 2026-03-20 | 60.19 | 62.19 | 58.60 | 58.69 | 39.66 | qfq | 633,653 | 37,862,266 | -2.41% |
| 2026-03-19 | 61.00 | 61.79 | 59.66 | 60.14 | 40.64 | qfq | 1,050,761 | 63,428,345 | -2.54% |
| 2026-03-18 | 61.54 | 62.50 | 60.13 | 61.71 | 41.70 | qfq | 640,944 | 39,566,038 | 1.31% |
| 2026-03-17 | 63.35 | 64.30 | 60.66 | 60.91 | 41.16 | qfq | 1,346,435 | 83,108,814 | -3.52% |
| 2026-03-16 | 63.68 | 64.50 | 62.55 | 63.13 | 42.66 | qfq | 992,040 | 62,909,127 | -0.79% |
| 2026-03-13 | 65.29 | 65.29 | 63.50 | 63.63 | 42.99 | qfq | 1,365,284 | 87,505,236 | -2.05% |
| 2026-03-12 | 59.22 | 66.23 | 59.00 | 64.96 | 43.89 | qfq | 3,311,513 | 211,004,271 | 9.36% |
| 2026-03-11 | 60.00 | 60.28 | 59.33 | 59.40 | 40.14 | qfq | 714,251 | 42,614,942 | -0.97% |
| 2026-03-10 | 58.70 | 60.03 | 58.68 | 59.98 | 40.53 | qfq | 827,730 | 49,409,284 | 2.76% |
| 2026-03-09 | 59.39 | 59.50 | 57.19 | 58.37 | 39.44 | qfq | 1,228,288 | 71,484,749 | -2.26% |
| 2026-03-06 | 58.19 | 60.44 | 57.38 | 59.72 | 40.35 | qfq | 1,049,660 | 62,498,067 | 2.61% |
| 2026-03-05 | 57.43 | 58.60 | 57.43 | 58.20 | 39.32 | qfq | 985,062 | 57,266,042 | 2.02% |
| 2026-03-04 | 56.86 | 58.50 | 56.00 | 57.05 | 38.55 | qfq | 1,299,937 | 74,287,940 | -0.66% |
| 2026-03-03 | 61.56 | 62.70 | 57.21 | 57.43 | 38.80 | qfq | 2,271,699 | 135,059,474 | -7.30% |
| 2026-03-02 | 63.88 | 63.88 | 61.86 | 61.95 | 41.86 | qfq | 1,547,557 | 96,561,111 | -3.98% |
| 2026-02-27 | 62.76 | 64.90 | 62.11 | 64.52 | 43.59 | qfq | 1,746,688 | 111,438,679 | 3.60% |
| 2026-02-26 | 63.07 | 63.36 | 61.82 | 62.28 | 42.08 | qfq | 1,527,585 | 95,599,465 | -1.69% |
| 2026-02-25 | 65.29 | 65.30 | 62.05 | 63.35 | 42.80 | qfq | 2,526,253 | 159,612,130 | -2.97% |
| 2026-02-24 | 68.04 | 68.47 | 64.13 | 65.29 | 44.11 | qfq | 1,637,385 | 107,731,623 | -3.29% |
| 2026-02-13 | 68.18 | 68.30 | 67.51 | 67.51 | 45.61 | qfq | 509,460 | 34,560,619 | -0.13% |
| 2026-02-12 | 69.00 | 69.70 | 67.50 | 67.60 | 45.68 | qfq | 808,177 | 55,011,348 | -1.34% |
| 2026-02-11 | 70.50 | 70.51 | 68.47 | 68.52 | 46.30 | qfq | 1,036,600 | 71,608,382 | -2.34% |
| 2026-02-10 | 70.50 | 71.28 | 70.03 | 70.16 | 47.41 | qfq | 685,284 | 48,288,784 | -0.37% |
| 2026-02-09 | 70.90 | 70.90 | 69.57 | 70.42 | 47.58 | qfq | 757,010 | 53,168,405 | 0.87% |
| 2026-02-06 | 71.21 | 71.21 | 69.60 | 69.81 | 47.17 | qfq | 814,643 | 57,406,293 | -0.91% |
| 2026-02-05 | 70.75 | 72.82 | 70.00 | 70.45 | 47.60 | qfq | 1,227,800 | 87,456,530 | -1.41% |
| 2026-02-04 | 70.20 | 72.50 | 69.00 | 71.46 | 48.28 | qfq | 1,594,163 | 113,251,503 | 5.69% |
| 2026-02-03 | 68.00 | 69.56 | 67.55 | 67.61 | 45.68 | qfq | 1,227,017 | 83,525,171 | -1.02% |
| 2026-02-02 | 62.69 | 70.99 | 62.69 | 68.31 | 46.16 | qfq | 2,138,039 | 146,084,094 | -5.02% |
| 2026-01-30 | 73.99 | 74.58 | 71.30 | 71.92 | 48.59 | qfq | 1,987,112 | 143,725,023 | -3.27% |
| 2026-01-29 | 73.20 | 76.17 | 72.37 | 74.35 | 50.24 | qfq | 2,492,861 | 184,972,407 | 1.60% |
| 2026-01-28 | 75.70 | 76.20 | 72.62 | 73.18 | 49.45 | qfq | 4,291,093 | 316,742,687 | -4.66% |
| 2026-01-27 | 79.81 | 80.37 | 74.49 | 76.76 | 51.86 | qfq | 8,959,466 | 694,823,924 | -9.59% |
| 2026-01-26 | 82.52 | 94.00 | 78.80 | 84.90 | 57.36 | qfq | 12,936,164 | 1,092,373,300 | 7.86% |
| 2026-01-23 | 79.00 | 79.76 | 77.40 | 78.71 | 53.18 | qfq | 2,576,744 | 201,583,234 | -0.89% |
| 2026-01-22 | 83.10 | 86.00 | 77.78 | 79.42 | 53.66 | qfq | 4,625,045 | 374,295,330 | -6.39% |
| 2026-01-21 | 77.31 | 85.86 | 76.36 | 84.84 | 57.32 | qfq | 7,034,465 | 578,844,307 | 9.74% |
| 2026-01-20 | 77.98 | 78.16 | 76.78 | 77.31 | 52.24 | qfq | 1,377,280 | 106,598,471 | -0.88% |
| 2026-01-19 | 77.30 | 78.60 | 74.22 | 78.00 | 52.70 | qfq | 3,683,554 | 283,819,737 | 0.39% |
| 2026-01-16 | 79.66 | 80.32 | 77.53 | 77.70 | 52.50 | qfq | 1,756,911 | 137,625,553 | -1.93% |
| 2026-01-15 | 80.00 | 80.00 | 78.00 | 79.23 | 53.53 | qfq | 1,835,024 | 144,905,663 | -1.57% |
| 2026-01-14 | 80.43 | 82.15 | 78.75 | 80.49 | 54.39 | qfq | 3,109,762 | 250,108,831 | -0.94% |
| 2026-01-13 | 80.56 | 83.38 | 78.69 | 81.25 | 54.90 | qfq | 4,249,669 | 345,106,652 | 1.07% |
| 2026-01-12 | 80.00 | 82.64 | 78.50 | 80.39 | 54.32 | qfq | 4,792,838 | 385,737,888 | 0.51% |
| 2026-01-09 | 77.30 | 82.00 | 76.65 | 79.98 | 54.04 | qfq | 7,327,393 | 584,262,415 | 3.59% |
| 2026-01-08 | 67.69 | 78.60 | 67.69 | 77.21 | 52.17 | qfq | 7,351,638 | 550,327,829 | 13.31% |
| 2026-01-07 | 68.07 | 68.70 | 67.40 | 68.14 | 46.04 | qfq | 1,376,471 | 93,498,554 | 0.40% |
| 2026-01-06 | 68.88 | 68.98 | 67.29 | 67.87 | 45.86 | qfq | 1,462,487 | 99,330,996 | -1.47% |
| 2026-01-05 | 68.51 | 69.14 | 67.97 | 68.88 | 46.54 | qfq | 1,409,538 | 96,526,761 | 0.55% |
| 2025-12-31 | 69.60 | 69.96 | 68.26 | 68.50 | 46.28 | qfq | 811,221 | 56,037,119 | -1.68% |
| 2025-12-30 | 71.00 | 71.29 | 69.30 | 69.67 | 47.07 | qfq | 1,583,783 | 110,985,288 | -1.18% |
| 2025-12-29 | 70.33 | 71.87 | 70.01 | 70.50 | 47.64 | qfq | 1,041,739 | 73,726,176 | -0.58% |
| 2025-12-26 | 72.92 | 73.20 | 70.38 | 70.91 | 47.91 | qfq | 1,575,578 | 112,418,854 | -1.51% |
| 2025-12-25 | 67.61 | 73.49 | 67.02 | 72.00 | 48.65 | qfq | 3,480,345 | 247,156,040 | 6.49% |
| 2025-12-24 | 68.60 | 68.60 | 66.77 | 67.61 | 45.68 | qfq | 1,237,420 | 83,618,771 | -0.43% |
| 2025-12-23 | 67.40 | 69.08 | 66.76 | 67.90 | 45.88 | qfq | 1,631,201 | 110,950,306 | 1.65% |
| 2025-12-22 | 67.80 | 67.80 | 66.40 | 66.80 | 45.14 | qfq | 757,870 | 50,631,832 | -0.65% |
| 2025-12-19 | 67.01 | 68.01 | 66.10 | 67.24 | 45.43 | qfq | 957,797 | 64,033,673 | 0.09% |
| 2025-12-18 | 66.20 | 68.25 | 65.99 | 67.18 | 45.39 | qfq | 1,379,424 | 93,310,453 | 1.16% |
| 2025-12-17 | 67.15 | 68.00 | 65.52 | 66.41 | 44.87 | qfq | 897,201 | 59,628,501 | -0.67% |
| 2025-12-16 | 66.86 | 68.25 | 64.60 | 66.86 | 45.18 | qfq | 1,464,707 | 97,106,635 | 0.01% |
| 2025-12-15 | 65.37 | 68.47 | 65.37 | 66.85 | 45.17 | qfq | 2,008,745 | 134,993,813 | 3.16% |
| 2025-12-12 | 65.60 | 66.08 | 64.50 | 64.80 | 43.78 | qfq | 911,997 | 59,326,018 | -1.22% |
| 2025-12-11 | 65.00 | 66.53 | 64.00 | 65.60 | 44.32 | qfq | 1,058,774 | 68,790,412 | -0.11% |
| 2025-12-10 | 66.46 | 66.46 | 65.02 | 65.67 | 44.37 | qfq | 1,075,436 | 70,670,449 | -1.49% |
| 2025-12-09 | 68.05 | 68.05 | 66.60 | 66.66 | 45.04 | qfq | 889,218 | 59,510,909 | -1.96% |
| 2025-12-08 | 68.00 | 68.56 | 67.10 | 67.99 | 45.94 | qfq | 731,603 | 49,553,003 | 0.01% |
| 2025-12-05 | 68.94 | 68.94 | 67.10 | 67.98 | 45.93 | qfq | 820,169 | 55,470,833 | -0.77% |
| 2025-12-04 | 69.45 | 69.45 | 68.12 | 68.51 | 46.29 | qfq | 637,906 | 43,850,748 | -1.27% |
| 2025-12-03 | 67.56 | 70.50 | 67.10 | 69.39 | 46.89 | qfq | 1,451,300 | 100,333,235 | 2.57% |
| 2025-12-02 | 66.80 | 68.14 | 66.80 | 67.65 | 45.71 | qfq | 877,155 | 59,042,335 | 0.73% |
| 2025-12-01 | 70.00 | 70.18 | 66.99 | 67.16 | 45.38 | qfq | 2,275,056 | 154,597,418 | -4.67% |
| 2025-11-28 | 69.75 | 70.99 | 69.10 | 70.45 | 47.60 | qfq | 1,007,927 | 70,497,986 | 1.00% |
| 2025-11-27 | 69.81 | 70.32 | 69.23 | 69.75 | 47.13 | qfq | 1,069,274 | 74,710,650 | -0.10% |
| 2025-11-26 | 67.40 | 70.76 | 66.61 | 69.82 | 47.18 | qfq | 2,154,405 | 150,051,063 | 4.04% |
| 2025-11-25 | 68.06 | 68.14 | 65.92 | 67.11 | 45.34 | qfq | 1,585,738 | 106,071,064 | 1.07% |
| 2025-11-24 | 62.00 | 66.80 | 62.00 | 66.40 | 44.86 | qfq | 1,980,470 | 130,077,085 | 7.10% |
| 2025-11-21 | 63.36 | 64.13 | 61.90 | 62.00 | 41.89 | qfq | 1,416,823 | 89,330,874 | -2.50% |
| 2025-11-20 | 63.11 | 64.97 | 62.61 | 63.59 | 42.97 | qfq | 1,929,269 | 123,072,357 | 0.22% |
| 2025-11-19 | 59.70 | 65.45 | 58.52 | 63.45 | 42.87 | qfq | 3,936,883 | 242,422,515 | 5.75% |
| 2025-11-18 | 64.07 | 64.07 | 58.94 | 60.00 | 40.54 | qfq | 5,091,901 | 309,949,432 | -6.35% |
| 2025-11-17 | 74.54 | 75.30 | 64.00 | 64.07 | 43.29 | qfq | 5,881,364 | 403,109,146 | -14.66% |
| 2025-11-14 | 76.41 | 76.79 | 75.00 | 75.08 | 50.73 | qfq | 1,119,294 | 84,777,109 | -1.74% |
| 2025-11-13 | 76.39 | 77.12 | 75.15 | 76.41 | 51.63 | qfq | 1,109,513 | 84,155,796 | -0.05% |
| 2025-11-12 | 76.14 | 77.30 | 74.72 | 76.45 | 51.66 | qfq | 1,536,739 | 116,711,063 | 0.41% |
| 2025-11-11 | 77.40 | 77.54 | 75.67 | 76.14 | 51.45 | qfq | 1,137,523 | 86,772,015 | -1.65% |
| 2025-11-10 | 78.60 | 78.60 | 76.73 | 77.42 | 52.31 | qfq | 1,486,417 | 115,184,303 | -1.48% |
| 2025-11-07 | 76.30 | 79.68 | 75.16 | 78.58 | 53.09 | qfq | 2,523,458 | 196,760,663 | 3.15% |
| 2025-11-06 | 76.70 | 79.00 | 76.11 | 76.18 | 51.47 | qfq | 1,121,817 | 86,339,759 | -1.03% |
| 2025-11-05 | 74.50 | 77.10 | 74.50 | 76.97 | 52.01 | qfq | 1,284,491 | 97,396,001 | 1.52% |
| 2025-11-04 | 77.70 | 78.08 | 75.66 | 75.82 | 51.23 | qfq | 1,235,336 | 94,998,918 | -2.51% |
| 2025-11-03 | 78.35 | 78.35 | 75.64 | 77.77 | 52.55 | qfq | 1,658,231 | 128,006,104 | 0.88% |
| 2025-10-31 | 74.15 | 78.39 | 72.49 | 77.09 | 52.09 | qfq | 2,170,420 | 165,440,192 | 4.01% |
| 2025-10-30 | 76.44 | 78.00 | 73.90 | 74.12 | 50.08 | qfq | 2,630,984 | 198,599,475 | -4.09% |
| 2025-10-29 | 78.35 | 79.73 | 75.92 | 77.28 | 52.22 | qfq | 1,997,703 | 154,034,316 | -1.49% |
| 2025-10-28 | 78.00 | 80.30 | 77.20 | 78.45 | 53.01 | qfq | 1,817,641 | 143,237,868 | -0.38% |
| 2025-10-27 | 77.62 | 79.57 | 76.84 | 78.75 | 53.21 | qfq | 2,410,321 | 189,545,990 | 1.88% |
| 2025-10-24 | 76.22 | 79.57 | 75.62 | 77.30 | 52.23 | qfq | 3,042,490 | 237,149,563 | 2.55% |
| 2025-10-23 | 70.69 | 75.50 | 69.94 | 75.38 | 50.93 | qfq | 3,766,902 | 273,418,171 | 7.07% |
| 2025-10-22 | 71.18 | 71.72 | 69.68 | 70.40 | 47.57 | qfq | 2,154,890 | 151,580,972 | -0.85% |
| 2025-10-21 | 70.45 | 71.58 | 70.12 | 71.00 | 47.97 | qfq | 2,240,539 | 158,767,716 | 0.55% |
| 2025-10-20 | 68.98 | 70.90 | 68.50 | 70.61 | 47.71 | qfq | 2,467,440 | 172,817,957 | 3.08% |
| 2025-10-17 | 70.02 | 70.11 | 68.50 | 68.50 | 46.28 | qfq | 1,105,759 | 76,472,280 | -1.57% |
| 2025-10-16 | 70.00 | 71.80 | 68.90 | 69.59 | 47.02 | qfq | 1,547,961 | 108,593,860 | -0.97% |
| 2025-10-15 | 68.98 | 70.94 | 67.84 | 70.27 | 47.48 | qfq | 1,837,569 | 128,543,282 | 2.88% |
| 2025-10-14 | 68.00 | 70.22 | 68.00 | 68.30 | 46.15 | qfq | 1,846,892 | 127,977,304 | 0.26% |
| 2025-10-13 | 66.00 | 68.35 | 65.50 | 68.12 | 46.03 | qfq | 2,224,933 | 148,697,035 | 0.03% |
| 2025-10-10 | 68.22 | 69.62 | 67.90 | 68.10 | 46.01 | qfq | 1,570,873 | 107,468,252 | -1.33% |
| 2025-10-09 | 64.54 | 69.69 | 64.54 | 69.02 | 46.64 | qfq | 2,992,998 | 202,573,647 | 7.34% |
| 2025-09-30 | 63.90 | 64.42 | 63.06 | 64.30 | 43.45 | qfq | 1,094,572 | 69,824,489 | 0.63% |
| 2025-09-29 | 63.76 | 64.98 | 63.00 | 63.90 | 43.18 | qfq | 1,489,305 | 95,055,374 | 0.88% |
| 2025-09-26 | 65.38 | 65.80 | 63.34 | 63.34 | 42.80 | qfq | 1,430,476 | 92,189,979 | -3.12% |
| 2025-09-25 | 65.50 | 66.40 | 65.10 | 65.38 | 44.18 | qfq | 1,249,762 | 81,938,776 | -0.34% |
| 2025-09-24 | 65.00 | 66.34 | 64.79 | 65.60 | 44.32 | qfq | 1,261,161 | 82,753,124 | 0.46% |
| 2025-09-23 | 65.34 | 66.32 | 63.10 | 65.30 | 44.12 | qfq | 2,023,989 | 130,291,520 | -0.38% |
| 2025-09-22 | 67.71 | 67.71 | 65.01 | 65.55 | 44.29 | qfq | 2,307,930 | 151,788,911 | -3.02% |
| 2025-09-19 | 67.60 | 68.99 | 66.60 | 67.59 | 45.67 | qfq | 1,733,819 | 117,426,195 | 0.67% |
| 2025-09-18 | 70.00 | 70.90 | 66.45 | 67.14 | 45.36 | qfq | 3,189,757 | 219,127,846 | -4.06% |
| 2025-09-17 | 69.16 | 73.25 | 69.16 | 69.98 | 47.28 | qfq | 2,748,976 | 195,635,655 | -0.64% |
| 2025-09-16 | 70.58 | 72.85 | 69.63 | 70.43 | 47.59 | qfq | 2,359,233 | 166,464,364 | -0.21% |
| 2025-09-15 | 68.00 | 72.14 | 66.79 | 70.58 | 47.69 | qfq | 4,177,586 | 290,206,886 | 2.45% |
| 2025-09-12 | 63.26 | 69.90 | 63.00 | 68.89 | 46.55 | qfq | 5,506,921 | 365,261,199 | 9.73% |
| 2025-09-11 | 61.90 | 62.98 | 59.20 | 62.78 | 42.42 | qfq | 3,314,899 | 203,126,797 | -3.71% |
| 2025-09-10 | 64.10 | 66.57 | 63.71 | 65.20 | 41.76 | qfq | 2,928,067 | 190,931,546 | 1.73% |
| 2025-09-09 | 66.00 | 66.99 | 63.96 | 64.09 | 41.05 | qfq | 2,553,689 | 165,887,839 | -2.18% |
| 2025-09-08 | 64.01 | 65.63 | 63.50 | 65.52 | 41.96 | qfq | 2,460,188 | 158,428,783 | 1.38% |
| 2025-09-05 | 64.99 | 65.75 | 63.10 | 64.63 | 41.39 | qfq | 1,974,035 | 126,753,298 | 0.40% |
| 2025-09-04 | 64.50 | 65.78 | 62.88 | 64.37 | 41.23 | qfq | 2,150,972 | 138,650,197 | 0.89% |
| 2025-09-03 | 64.90 | 65.25 | 63.13 | 63.80 | 40.86 | qfq | 2,340,240 | 149,984,134 | -1.69% |
| 2025-09-02 | 61.66 | 65.25 | 61.50 | 64.90 | 41.56 | qfq | 3,598,137 | 228,800,835 | 4.85% |
| 2025-09-01 | 61.75 | 63.88 | 61.72 | 61.90 | 39.64 | qfq | 2,414,758 | 151,022,114 | 0.31% |
| 2025-08-29 | 63.12 | 64.26 | 61.64 | 61.71 | 39.52 | qfq | 1,585,802 | 99,235,098 | -3.46% |
| 2025-08-28 | 63.00 | 64.69 | 61.58 | 63.92 | 40.94 | qfq | 1,869,786 | 117,845,807 | 1.33% |
| 2025-08-27 | 65.33 | 65.97 | 63.06 | 63.08 | 40.40 | qfq | 1,974,178 | 127,028,509 | -3.12% |
| 2025-08-26 | 64.49 | 66.28 | 63.60 | 65.11 | 41.70 | qfq | 2,464,441 | 160,203,064 | 0.76% |
| 2025-08-25 | 63.00 | 65.33 | 63.00 | 64.62 | 41.39 | qfq | 2,034,024 | 131,174,256 | 1.67% |
| 2025-08-22 | 64.42 | 64.72 | 63.52 | 63.56 | 40.71 | qfq | 1,737,374 | 111,144,734 | -1.00% |
| 2025-08-21 | 65.10 | 65.55 | 63.60 | 64.20 | 41.12 | qfq | 2,040,836 | 131,432,856 | -1.34% |
| 2025-08-20 | 65.06 | 65.88 | 64.27 | 65.07 | 41.67 | qfq | 1,459,007 | 94,859,071 | 0.02% |
| 2025-08-19 | 65.74 | 65.81 | 63.46 | 65.06 | 41.67 | qfq | 2,214,571 | 143,214,180 | -1.03% |
| 2025-08-18 | 66.18 | 66.66 | 64.55 | 65.74 | 42.10 | qfq | 2,333,168 | 153,456,205 | 0.24% |
| 2025-08-15 | 65.40 | 66.46 | 64.37 | 65.58 | 42.00 | qfq | 2,512,034 | 164,349,772 | 0.71% |
| 2025-08-14 | 67.33 | 68.00 | 64.87 | 65.12 | 41.71 | qfq | 2,932,164 | 193,157,719 | -1.94% |
| 2025-08-13 | 63.51 | 68.20 | 63.00 | 66.41 | 42.53 | qfq | 5,517,500 | 363,565,783 | 4.29% |
| 2025-08-12 | 61.00 | 64.00 | 60.48 | 63.68 | 40.78 | qfq | 3,167,137 | 199,534,399 | 4.75% |
| 2025-08-11 | 59.99 | 61.37 | 56.51 | 60.79 | 38.93 | qfq | 4,407,991 | 260,682,600 | -1.31% |
| 2025-08-08 | 60.39 | 62.44 | 59.57 | 61.60 | 39.45 | qfq | 2,144,111 | 131,513,053 | 2.48% |
| 2025-08-07 | 58.46 | 60.46 | 58.35 | 60.11 | 38.50 | qfq | 2,363,604 | 140,411,720 | 2.98% |
| 2025-08-06 | 58.50 | 59.10 | 58.08 | 58.37 | 37.38 | qfq | 956,301 | 55,847,474 | -0.87% |
| 2025-08-05 | 59.00 | 59.63 | 58.40 | 58.88 | 37.71 | qfq | 1,318,634 | 77,696,904 | -0.52% |
| 2025-08-04 | 58.09 | 59.30 | 56.00 | 59.19 | 37.91 | qfq | 2,129,234 | 123,397,812 | 0.83% |
| 2025-08-01 | 59.00 | 59.00 | 57.20 | 58.70 | 37.59 | qfq | 2,042,348 | 119,424,740 | 2.00% |
| 2025-07-31 | 56.50 | 58.45 | 56.19 | 57.55 | 36.86 | qfq | 2,331,871 | 134,268,486 | 2.44% |
| 2025-07-30 | 56.94 | 57.35 | 55.83 | 56.18 | 35.98 | qfq | 1,440,790 | 81,665,138 | -1.99% |
| 2025-07-29 | 57.75 | 57.98 | 56.78 | 57.32 | 36.71 | qfq | 1,617,420 | 92,532,207 | -0.85% |
| 2025-07-28 | 57.62 | 58.37 | 57.41 | 57.81 | 37.02 | qfq | 1,341,859 | 77,541,695 | 0.78% |
| 2025-07-25 | 58.15 | 58.70 | 56.86 | 57.36 | 36.74 | qfq | 1,959,288 | 113,247,027 | -0.88% |
| 2025-07-24 | 57.00 | 58.76 | 56.80 | 57.87 | 37.06 | qfq | 2,453,021 | 141,337,602 | 1.87% |
| 2025-07-23 | 56.88 | 57.87 | 56.01 | 56.81 | 36.38 | qfq | 2,013,785 | 114,620,377 | 0.96% |
| 2025-07-22 | 56.68 | 57.06 | 55.70 | 56.27 | 36.04 | qfq | 1,522,772 | 85,929,119 | -1.42% |
| 2025-07-21 | 55.59 | 57.99 | 54.82 | 57.08 | 36.56 | qfq | 2,358,970 | 133,392,543 | 3.05% |
| 2025-07-18 | 54.96 | 55.99 | 54.20 | 55.39 | 35.47 | qfq | 1,504,098 | 82,887,699 | 1.19% |
| 2025-07-17 | 54.80 | 55.39 | 53.92 | 54.74 | 35.06 | qfq | 1,564,178 | 85,573,397 | 0.66% |
| 2025-07-16 | 52.80 | 55.70 | 52.80 | 54.38 | 34.83 | qfq | 2,330,188 | 126,897,861 | 3.68% |
| 2025-07-15 | 53.83 | 54.05 | 52.14 | 52.45 | 33.59 | qfq | 1,449,997 | 76,624,554 | -2.51% |
| 2025-07-14 | 53.53 | 54.05 | 52.56 | 53.80 | 34.46 | qfq | 1,285,467 | 68,851,584 | 1.51% |
| 2025-07-11 | 52.00 | 53.44 | 52.00 | 53.00 | 33.94 | qfq | 920,864 | 48,482,084 | 1.34% |
| 2025-07-10 | 52.11 | 52.50 | 51.70 | 52.30 | 33.50 | qfq | 501,243 | 26,128,537 | 0.31% |
| 2025-07-09 | 52.94 | 53.45 | 52.04 | 52.14 | 33.39 | qfq | 618,509 | 32,552,700 | -1.53% |
| 2025-07-08 | 52.60 | 53.20 | 51.65 | 52.95 | 33.91 | qfq | 1,324,963 | 69,804,158 | 1.65% |
| 2025-07-07 | 52.21 | 53.00 | 51.60 | 52.09 | 33.36 | qfq | 868,086 | 45,463,780 | -0.17% |
| 2025-07-04 | 52.30 | 52.80 | 52.02 | 52.18 | 33.42 | qfq | 743,812 | 38,897,718 | -0.38% |
| 2025-07-03 | 53.02 | 53.50 | 52.20 | 52.38 | 33.55 | qfq | 1,153,200 | 60,672,352 | -2.09% |
| 2025-07-02 | 53.40 | 53.75 | 52.74 | 53.50 | 34.26 | qfq | 1,589,002 | 84,725,529 | 0.00% |
| 2025-07-01 | 50.50 | 53.66 | 50.17 | 53.50 | 34.26 | qfq | 3,460,467 | 181,562,075 | 5.94% |
| 2025-06-30 | 50.33 | 51.97 | 48.88 | 50.50 | 32.34 | qfq | 1,498,211 | 75,662,890 | 1.00% |
| 2025-06-27 | 49.89 | 50.33 | 48.88 | 50.00 | 32.02 | qfq | 1,018,027 | 50,872,905 | 1.61% |
| 2025-06-26 | 49.00 | 49.78 | 48.12 | 49.21 | 31.52 | qfq | 1,073,942 | 52,738,041 | 1.44% |
| 2025-06-25 | 48.10 | 48.63 | 47.30 | 48.51 | 31.07 | qfq | 930,204 | 44,701,286 | 1.04% |
| 2025-06-24 | 48.06 | 48.54 | 47.71 | 48.01 | 30.75 | qfq | 622,907 | 29,939,054 | -0.08% |
| 2025-06-23 | 46.48 | 48.94 | 46.14 | 48.05 | 30.77 | qfq | 1,287,835 | 61,836,352 | 3.53% |
| 2025-06-20 | 46.00 | 47.41 | 45.89 | 46.41 | 29.72 | qfq | 707,059 | 32,951,485 | 1.13% |
| 2025-06-19 | 46.30 | 47.89 | 45.66 | 45.89 | 29.39 | qfq | 832,050 | 38,841,930 | -1.52% |
| 2025-06-18 | 48.24 | 48.35 | 46.60 | 46.60 | 29.84 | qfq | 944,279 | 44,531,759 | -3.92% |
| 2025-06-17 | 48.30 | 49.02 | 47.67 | 48.50 | 31.06 | qfq | 933,018 | 45,171,991 | 0.19% |
| 2025-06-16 | 48.99 | 48.99 | 47.66 | 48.41 | 31.00 | qfq | 1,206,467 | 58,033,686 | -0.60% |
| 2025-06-13 | 49.88 | 51.20 | 48.50 | 48.70 | 31.19 | qfq | 957,154 | 47,517,569 | -34.15% |
| 2025-06-12 | 74.87 | 74.90 | 73.40 | 73.96 | 32.00 | qfq | 489,527 | 36,218,434 | -0.78% |
| 2025-06-11 | 74.77 | 75.18 | 73.58 | 74.54 | 32.26 | qfq | 504,061 | 37,425,460 | -0.31% |
| 2025-06-10 | 76.18 | 76.68 | 73.71 | 74.77 | 32.36 | qfq | 1,112,545 | 83,601,367 | -1.98% |
| 2025-06-09 | 74.51 | 76.99 | 73.81 | 76.28 | 33.01 | qfq | 1,284,648 | 97,063,675 | 2.49% |
| 2025-06-06 | 71.74 | 74.99 | 71.48 | 74.43 | 32.21 | qfq | 1,515,873 | 112,241,326 | 3.89% |
| 2025-06-05 | 71.38 | 72.94 | 70.45 | 71.64 | 31.00 | qfq | 553,725 | 39,713,454 | 0.93% |
| 2025-06-04 | 69.72 | 71.28 | 69.57 | 70.98 | 30.72 | qfq | 443,244 | 31,408,303 | 0.94% |
| 2025-06-03 | 70.01 | 70.99 | 69.50 | 70.32 | 30.43 | qfq | 502,875 | 35,222,640 | -0.01% |
| 2025-05-30 | 71.40 | 71.46 | 70.27 | 70.33 | 30.43 | qfq | 338,629 | 24,028,353 | -0.94% |
| 2025-05-29 | 69.06 | 71.20 | 69.06 | 71.00 | 30.72 | qfq | 540,059 | 38,180,891 | 2.08% |
| 2025-05-28 | 68.84 | 70.29 | 68.65 | 69.55 | 30.10 | qfq | 282,958 | 19,675,879 | 0.74% |
| 2025-05-27 | 69.20 | 69.21 | 68.25 | 69.04 | 29.88 | qfq | 186,926 | 12,847,992 | 0.49% |
| 2025-05-26 | 69.00 | 69.22 | 67.77 | 68.70 | 29.73 | qfq | 327,770 | 22,487,454 | -0.43% |
| 2025-05-23 | 69.55 | 69.94 | 68.81 | 69.00 | 29.86 | qfq | 288,746 | 20,005,992 | -0.03% |
| 2025-05-22 | 70.28 | 70.28 | 68.71 | 69.02 | 29.87 | qfq | 381,433 | 26,447,390 | -1.75% |
| 2025-05-21 | 71.53 | 71.60 | 69.86 | 70.25 | 30.40 | qfq | 324,727 | 22,850,494 | -0.85% |
| 2025-05-20 | 70.71 | 71.65 | 70.03 | 70.85 | 30.66 | qfq | 554,578 | 39,398,724 | 0.38% |
| 2025-05-19 | 69.83 | 71.50 | 69.25 | 70.58 | 30.54 | qfq | 462,090 | 32,490,965 | 1.42% |
| 2025-05-16 | 70.00 | 70.88 | 68.88 | 69.59 | 30.11 | qfq | 284,779 | 19,752,711 | 0.09% |
| 2025-05-15 | 69.73 | 70.06 | 68.78 | 69.53 | 30.09 | qfq | 284,814 | 19,774,517 | -0.90% |
| 2025-05-14 | 69.50 | 70.39 | 68.30 | 70.16 | 30.36 | qfq | 735,949 | 51,049,779 | 0.13% |
| 2025-05-13 | 69.23 | 70.66 | 68.29 | 70.07 | 30.32 | qfq | 967,675 | 67,323,496 | 2.95% |
| 2025-05-12 | 65.38 | 68.10 | 64.98 | 68.06 | 29.45 | qfq | 890,760 | 59,665,444 | 5.00% |
| 2025-05-09 | 67.10 | 67.24 | 64.82 | 64.82 | 28.05 | qfq | 526,007 | 34,594,476 | -3.11% |
| 2025-05-08 | 65.64 | 67.59 | 65.63 | 66.90 | 28.95 | qfq | 442,494 | 29,480,649 | 1.43% |
| 2025-05-07 | 65.47 | 66.88 | 65.14 | 65.96 | 28.54 | qfq | 500,490 | 33,057,328 | 1.48% |
| 2025-05-06 | 65.00 | 65.45 | 63.72 | 65.00 | 28.13 | qfq | 724,583 | 46,672,589 | 0.51% |
| 2025-04-30 | 64.65 | 65.80 | 64.55 | 64.67 | 27.98 | qfq | 285,279 | 18,560,550 | -0.06% |
| 2025-04-29 | 65.64 | 66.00 | 64.64 | 64.71 | 28.00 | qfq | 318,227 | 20,696,976 | -1.01% |
| 2025-04-28 | 65.68 | 65.77 | 64.40 | 65.37 | 28.29 | qfq | 357,253 | 23,307,094 | 0.57% |
| 2025-04-25 | 66.66 | 66.76 | 65.00 | 65.00 | 28.13 | qfq | 289,169 | 19,016,425 | -2.62% |
| 2025-04-24 | 67.57 | 67.57 | 64.50 | 66.75 | 28.88 | qfq | 581,428 | 38,429,988 | -0.88% |
| 2025-04-23 | 68.00 | 68.00 | 66.51 | 67.34 | 29.14 | qfq | 531,239 | 35,782,414 | 0.61% |
| 2025-04-22 | 66.20 | 68.44 | 65.00 | 66.93 | 28.96 | qfq | 451,362 | 30,192,929 | 1.42% |
| 2025-04-21 | 64.68 | 66.86 | 64.19 | 65.99 | 28.56 | qfq | 345,867 | 22,818,820 | 1.52% |
| 2025-04-18 | 66.41 | 67.14 | 64.80 | 65.00 | 28.13 | qfq | 390,180 | 25,541,410 | -2.14% |
| 2025-04-17 | 66.66 | 67.27 | 66.28 | 66.42 | 28.74 | qfq | 257,507 | 17,209,838 | -0.72% |
| 2025-04-16 | 68.03 | 68.63 | 66.31 | 66.90 | 28.95 | qfq | 494,648 | 33,216,688 | -1.66% |
| 2025-04-15 | 67.96 | 68.61 | 67.56 | 68.03 | 29.44 | qfq | 249,408 | 16,947,133 | 0.15% |
| 2025-04-14 | 66.70 | 68.01 | 66.70 | 67.93 | 29.40 | qfq | 292,456 | 19,781,665 | 2.30% |
| 2025-04-11 | 64.63 | 66.65 | 64.37 | 66.40 | 28.73 | qfq | 612,359 | 40,441,434 | 2.69% |
| 2025-04-10 | 63.90 | 65.99 | 63.83 | 64.66 | 27.98 | qfq | 562,210 | 36,662,770 | 1.84% |
| 2025-04-09 | 61.03 | 63.50 | 57.32 | 63.49 | 27.47 | qfq | 710,577 | 43,093,134 | 2.90% |
| 2025-04-08 | 60.98 | 63.44 | 60.80 | 61.70 | 26.70 | qfq | 598,192 | 36,844,724 | 2.15% |
| 2025-04-07 | 67.00 | 68.28 | 58.06 | 60.40 | 26.14 | qfq | 1,091,914 | 69,021,638 | -14.14% |
| 2025-04-03 | 71.77 | 71.77 | 69.60 | 70.35 | 30.44 | qfq | 437,914 | 30,871,724 | -1.68% |
| 2025-04-02 | 71.32 | 71.95 | 70.68 | 71.55 | 30.96 | qfq | 416,125 | 29,733,038 | 0.29% |
| 2025-04-01 | 70.00 | 72.20 | 69.46 | 71.34 | 30.87 | qfq | 1,085,276 | 77,600,036 | 2.22% |
| 2025-03-31 | 70.50 | 70.86 | 68.06 | 69.79 | 30.20 | qfq | 611,092 | 42,334,910 | -0.73% |
| 2025-03-28 | 70.91 | 72.12 | 70.19 | 70.30 | 30.42 | qfq | 477,079 | 33,941,473 | -1.10% |
| 2025-03-27 | 70.00 | 71.49 | 70.00 | 71.08 | 30.76 | qfq | 359,518 | 25,467,170 | 0.01% |
| 2025-03-26 | 71.00 | 71.65 | 70.58 | 71.07 | 30.75 | qfq | 218,189 | 15,494,223 | 0.03% |
| 2025-03-25 | 71.43 | 71.86 | 70.25 | 71.05 | 30.75 | qfq | 548,519 | 38,911,734 | 0.88% |
| 2025-03-24 | 70.33 | 71.30 | 69.82 | 70.43 | 30.48 | qfq | 556,665 | 39,217,154 | 0.14% |
| 2025-03-21 | 71.28 | 71.28 | 69.88 | 70.33 | 30.43 | qfq | 513,738 | 36,137,991 | -1.11% |
| 2025-03-20 | 72.56 | 72.56 | 71.03 | 71.12 | 30.78 | qfq | 458,971 | 32,840,116 | -1.89% |
| 2025-03-19 | 73.46 | 73.49 | 71.32 | 72.49 | 31.37 | qfq | 711,278 | 51,543,860 | -1.33% |
| 2025-03-18 | 72.70 | 73.77 | 72.21 | 73.47 | 31.79 | qfq | 952,966 | 69,545,242 | 1.09% |
| 2025-03-17 | 74.38 | 74.38 | 72.60 | 72.68 | 31.45 | qfq | 700,197 | 51,268,158 | -1.46% |
| 2025-03-14 | 73.12 | 73.95 | 72.54 | 73.76 | 31.92 | qfq | 922,762 | 67,644,460 | 1.79% |
| 2025-03-13 | 72.89 | 73.13 | 71.31 | 72.46 | 31.36 | qfq | 823,454 | 59,535,912 | -0.59% |
| 2025-03-12 | 73.00 | 74.40 | 72.20 | 72.89 | 31.54 | qfq | 1,207,049 | 88,321,474 | 0.44% |
| 2025-03-11 | 71.84 | 73.20 | 71.18 | 72.57 | 31.40 | qfq | 1,019,596 | 73,689,159 | 0.03% |
| 2025-03-10 | 69.10 | 73.73 | 69.00 | 72.55 | 31.39 | qfq | 2,494,785 | 179,699,408 | 5.62% |
| 2025-03-07 | 69.13 | 69.13 | 67.80 | 68.69 | 29.72 | qfq | 721,104 | 49,360,023 | -0.49% |
| 2025-03-06 | 66.96 | 69.97 | 66.80 | 69.03 | 29.87 | qfq | 1,074,075 | 74,011,912 | 3.51% |
| 2025-03-05 | 67.77 | 67.77 | 66.08 | 66.69 | 28.86 | qfq | 608,112 | 40,568,814 | -0.83% |
| 2025-03-04 | 66.92 | 67.47 | 66.30 | 67.25 | 29.10 | qfq | 506,527 | 33,916,655 | 0.48% |
| 2025-03-03 | 66.30 | 67.60 | 66.00 | 66.93 | 28.96 | qfq | 520,291 | 34,842,336 | 1.04% |
| 2025-02-28 | 68.62 | 69.17 | 66.21 | 66.24 | 28.66 | qfq | 656,169 | 44,287,416 | -3.47% |
| 2025-02-27 | 67.39 | 69.29 | 66.99 | 68.62 | 29.69 | qfq | 1,225,261 | 84,036,884 | 1.84% |
| 2025-02-26 | 67.25 | 68.49 | 66.88 | 67.38 | 29.16 | qfq | 748,158 | 50,607,276 | 0.42% |
| 2025-02-25 | 66.26 | 67.77 | 65.71 | 67.10 | 29.04 | qfq | 995,322 | 66,572,080 | 0.90% |
| 2025-02-24 | 69.52 | 69.52 | 65.00 | 66.50 | 28.78 | qfq | 2,271,685 | 151,643,760 | -3.86% |
| 2025-02-21 | 70.00 | 70.67 | 68.01 | 69.17 | 29.93 | qfq | 1,159,490 | 79,946,885 | -1.06% |
| 2025-02-20 | 71.00 | 71.89 | 69.88 | 69.91 | 30.25 | qfq | 925,385 | 65,364,342 | -2.22% |
| 2025-02-19 | 69.88 | 73.00 | 69.01 | 71.50 | 30.94 | qfq | 1,739,533 | 123,689,541 | 1.90% |
| 2025-02-18 | 74.01 | 74.05 | 69.38 | 70.17 | 30.36 | qfq | 1,901,214 | 134,323,755 | -6.44% |
| 2025-02-17 | 65.00 | 76.70 | 65.00 | 75.00 | 32.45 | qfq | 4,687,215 | 335,295,835 | 16.05% |
| 2025-02-14 | 63.78 | 65.00 | 63.71 | 64.63 | 27.97 | qfq | 669,492 | 43,185,470 | 1.76% |
| 2025-02-13 | 64.00 | 64.28 | 62.78 | 63.51 | 27.48 | qfq | 438,814 | 27,839,020 | -1.32% |
| 2025-02-12 | 63.50 | 64.94 | 63.50 | 64.36 | 27.85 | qfq | 430,746 | 27,765,519 | 0.33% |
| 2025-02-11 | 64.48 | 65.32 | 63.21 | 64.15 | 27.76 | qfq | 483,152 | 31,016,537 | -0.22% |
| 2025-02-10 | 63.62 | 64.49 | 62.50 | 64.29 | 27.82 | qfq | 560,096 | 35,895,841 | 1.05% |
| 2025-02-07 | 63.17 | 64.27 | 62.34 | 63.62 | 27.53 | qfq | 445,995 | 28,462,418 | 0.71% |
| 2025-02-06 | 62.30 | 63.35 | 61.42 | 63.17 | 27.34 | qfq | 348,710 | 21,939,224 | 1.02% |
| 2025-02-05 | 63.48 | 63.74 | 61.64 | 62.53 | 27.06 | qfq | 487,644 | 30,600,449 | -1.79% |
| 2025-01-27 | 63.50 | 64.42 | 63.11 | 63.67 | 27.55 | qfq | 331,628 | 21,147,491 | 0.47% |
| 2025-01-24 | 62.60 | 63.72 | 62.45 | 63.37 | 27.42 | qfq | 262,334 | 16,605,755 | 1.04% |
| 2025-01-23 | 62.48 | 64.35 | 62.48 | 62.72 | 27.14 | qfq | 461,938 | 29,317,209 | 0.82% |
| 2025-01-22 | 62.70 | 63.49 | 62.02 | 62.21 | 26.92 | qfq | 306,238 | 19,157,845 | -1.63% |
| 2025-01-21 | 64.50 | 65.63 | 63.02 | 63.24 | 27.37 | qfq | 337,050 | 21,551,721 | -1.59% |
| 2025-01-20 | 63.65 | 64.69 | 63.00 | 64.26 | 27.81 | qfq | 402,998 | 25,776,100 | 1.53% |
| 2025-01-17 | 62.52 | 63.94 | 62.00 | 63.29 | 27.39 | qfq | 298,406 | 18,813,827 | 0.24% |
| 2025-01-16 | 63.29 | 63.98 | 62.27 | 63.14 | 27.32 | qfq | 499,522 | 31,525,534 | -0.24% |
| 2025-01-15 | 63.68 | 63.68 | 62.61 | 63.29 | 27.39 | qfq | 206,447 | 13,019,661 | -0.36% |
| 2025-01-14 | 60.94 | 63.55 | 60.94 | 63.52 | 27.49 | qfq | 568,434 | 35,646,381 | 4.37% |
| 2025-01-13 | 60.89 | 60.92 | 59.56 | 60.86 | 26.34 | qfq | 263,550 | 15,920,135 | 0.03% |
| 2025-01-10 | 63.50 | 63.70 | 60.74 | 60.84 | 26.33 | qfq | 264,122 | 16,422,275 | -3.49% |
| 2025-01-09 | 62.55 | 63.69 | 62.36 | 63.04 | 27.28 | qfq | 310,324 | 19,602,365 | 0.67% |
| 2025-01-08 | 63.65 | 63.65 | 61.10 | 62.62 | 27.10 | qfq | 445,218 | 27,643,191 | -0.82% |
| 2025-01-07 | 63.49 | 63.77 | 61.80 | 63.14 | 27.32 | qfq | 488,731 | 30,578,848 | 0.37% |
| 2025-01-06 | 62.55 | 64.19 | 61.00 | 62.91 | 27.22 | qfq | 495,180 | 31,015,583 | 1.47% |
| 2025-01-03 | 63.20 | 63.71 | 61.55 | 62.00 | 26.83 | qfq | 412,959 | 25,833,028 | -1.59% |
| 2025-01-02 | 65.36 | 65.72 | 62.62 | 63.00 | 27.26 | qfq | 582,861 | 37,540,178 | -4.14% |
| 2024-12-31 | 66.20 | 66.80 | 65.00 | 65.72 | 28.44 | qfq | 306,992 | 20,207,765 | -0.87% |
| 2024-12-30 | 66.91 | 67.47 | 65.32 | 66.30 | 28.69 | qfq | 311,485 | 20,691,928 | -0.90% |
| 2024-12-27 | 67.15 | 67.81 | 66.42 | 66.90 | 28.95 | qfq | 368,361 | 24,706,042 | -0.10% |
| 2024-12-26 | 65.92 | 67.43 | 65.31 | 66.97 | 28.98 | qfq | 372,722 | 24,918,289 | 1.61% |
| 2024-12-25 | 66.11 | 67.47 | 65.41 | 65.91 | 28.52 | qfq | 396,703 | 26,304,245 | -0.29% |
| 2024-12-24 | 65.76 | 67.58 | 65.40 | 66.10 | 28.60 | qfq | 373,672 | 24,655,042 | 0.59% |
| 2024-12-23 | 69.50 | 69.50 | 65.00 | 65.71 | 28.43 | qfq | 720,512 | 47,907,850 | -4.67% |
| 2024-12-20 | 69.08 | 70.30 | 68.70 | 68.93 | 29.83 | qfq | 556,882 | 38,592,253 | -0.22% |
| 2024-12-19 | 69.15 | 69.69 | 67.71 | 69.08 | 29.89 | qfq | 401,823 | 27,543,095 | -0.82% |
| 2024-12-18 | 68.00 | 70.09 | 68.00 | 69.65 | 30.14 | qfq | 354,715 | 24,567,691 | 1.60% |
| 2024-12-17 | 71.58 | 71.77 | 68.55 | 68.55 | 29.66 | qfq | 556,661 | 38,843,088 | -4.23% |
| 2024-12-16 | 72.47 | 72.77 | 71.33 | 71.58 | 30.97 | qfq | 317,798 | 22,850,875 | -1.00% |
| 2024-12-13 | 72.61 | 72.61 | 71.66 | 72.30 | 31.29 | qfq | 348,777 | 25,170,107 | -0.45% |
| 2024-12-12 | 71.95 | 72.71 | 71.50 | 72.63 | 31.43 | qfq | 454,780 | 32,794,872 | 0.74% |
| 2024-12-11 | 73.00 | 73.47 | 72.00 | 72.10 | 31.20 | qfq | 527,119 | 38,137,329 | -1.23% |
| 2024-12-10 | 74.15 | 75.21 | 72.48 | 73.00 | 31.59 | qfq | 1,115,596 | 81,781,775 | -0.04% |
| 2024-12-09 | 72.52 | 74.80 | 71.85 | 73.03 | 31.60 | qfq | 1,259,078 | 92,210,345 | -0.19% |
| 2024-12-06 | 70.80 | 73.45 | 70.08 | 73.17 | 31.66 | qfq | 1,136,747 | 81,657,396 | 3.71% |
| 2024-12-05 | 70.50 | 71.16 | 70.23 | 70.55 | 30.53 | qfq | 516,058 | 36,497,109 | 0.11% |
| 2024-12-04 | 71.99 | 72.47 | 70.19 | 70.47 | 30.49 | qfq | 514,148 | 36,594,001 | -1.69% |
| 2024-12-03 | 72.77 | 73.22 | 71.59 | 71.68 | 31.02 | qfq | 562,159 | 40,540,284 | -1.35% |
| 2024-12-02 | 70.21 | 73.54 | 70.21 | 72.66 | 31.44 | qfq | 801,768 | 57,937,710 | 3.50% |
| 2024-11-29 | 70.98 | 70.98 | 68.90 | 70.20 | 30.38 | qfq | 787,346 | 55,171,342 | -0.24% |
| 2024-11-28 | 70.20 | 71.38 | 68.68 | 70.37 | 30.45 | qfq | 907,456 | 63,509,762 | 0.24% |
| 2024-11-27 | 72.52 | 72.52 | 68.06 | 70.20 | 30.38 | qfq | 973,049 | 68,125,772 | -2.84% |
| 2024-11-26 | 74.98 | 74.98 | 71.60 | 72.25 | 31.26 | qfq | 858,001 | 62,685,827 | -3.33% |
| 2024-11-25 | 76.95 | 76.96 | 73.39 | 74.74 | 32.34 | qfq | 743,607 | 55,852,399 | -1.66% |
| 2024-11-22 | 81.36 | 81.36 | 75.07 | 76.00 | 32.89 | qfq | 1,281,700 | 100,535,331 | -6.95% |
| 2024-11-21 | 81.60 | 83.66 | 80.28 | 81.68 | 35.35 | qfq | 1,176,531 | 96,321,098 | 0.23% |
| 2024-11-20 | 79.00 | 82.51 | 78.66 | 81.49 | 35.26 | qfq | 1,601,245 | 129,495,530 | 3.64% |
| 2024-11-19 | 78.60 | 79.14 | 77.32 | 78.63 | 34.03 | qfq | 619,817 | 48,500,890 | 0.06% |
| 2024-11-18 | 81.50 | 81.77 | 77.07 | 78.58 | 34.00 | qfq | 965,546 | 76,394,088 | -2.90% |
| 2024-11-15 | 81.04 | 84.35 | 80.66 | 80.93 | 35.02 | qfq | 1,132,819 | 93,062,963 | -0.70% |
| 2024-11-14 | 83.27 | 84.50 | 81.07 | 81.50 | 35.27 | qfq | 705,135 | 58,081,617 | -3.06% |
| 2024-11-13 | 84.06 | 85.58 | 82.28 | 84.07 | 36.38 | qfq | 824,249 | 69,016,241 | -1.08% |
| 2024-11-12 | 86.55 | 86.98 | 83.50 | 84.99 | 36.78 | qfq | 1,515,663 | 129,801,635 | -0.92% |
| 2024-11-11 | 80.90 | 85.88 | 80.31 | 85.78 | 37.12 | qfq | 1,964,990 | 165,117,057 | 5.85% |
| 2024-11-08 | 81.60 | 82.93 | 81.02 | 81.04 | 35.07 | qfq | 1,163,080 | 94,997,888 | -0.89% |
| 2024-11-07 | 81.75 | 82.31 | 79.98 | 81.77 | 35.38 | qfq | 1,110,499 | 90,432,080 | 0.09% |
| 2024-11-06 | 82.63 | 84.38 | 81.48 | 81.70 | 35.35 | qfq | 1,544,565 | 127,824,037 | -1.86% |
| 2024-11-05 | 81.32 | 83.50 | 81.32 | 83.25 | 36.02 | qfq | 1,312,406 | 108,708,450 | 2.37% |
| 2024-11-04 | 79.36 | 81.68 | 78.50 | 81.32 | 35.19 | qfq | 1,049,349 | 84,294,635 | 2.47% |
| 2024-11-01 | 81.99 | 82.38 | 79.35 | 79.36 | 34.34 | qfq | 1,274,403 | 103,117,099 | -1.72% |
| 2024-10-31 | 78.00 | 80.99 | 77.14 | 80.75 | 34.94 | qfq | 1,464,007 | 117,091,890 | 3.67% |
| 2024-10-30 | 78.00 | 80.38 | 76.76 | 77.89 | 33.71 | qfq | 1,210,699 | 94,681,924 | 0.14% |
| 2024-10-29 | 82.76 | 82.80 | 77.60 | 77.78 | 33.66 | qfq | 1,527,116 | 120,495,019 | -4.33% |
| 2024-10-28 | 80.18 | 84.05 | 79.24 | 81.30 | 35.18 | qfq | 2,245,341 | 183,537,991 | 2.63% |
| 2024-10-25 | 79.00 | 79.79 | 77.15 | 79.22 | 34.28 | qfq | 1,712,721 | 134,765,869 | 1.96% |
| 2024-10-24 | 76.33 | 77.80 | 75.17 | 77.70 | 33.62 | qfq | 1,620,556 | 124,016,308 | 4.04% |
| 2024-10-23 | 74.40 | 74.80 | 73.68 | 74.68 | 32.32 | qfq | 1,072,965 | 79,527,683 | 0.38% |
| 2024-10-22 | 73.96 | 74.97 | 73.80 | 74.40 | 32.20 | qfq | 997,933 | 74,146,145 | 0.59% |
| 2024-10-21 | 77.50 | 77.56 | 73.80 | 73.96 | 32.00 | qfq | 1,524,522 | 114,053,137 | -4.69% |
| 2024-10-18 | 77.45 | 77.76 | 75.29 | 77.60 | 33.58 | qfq | 1,117,789 | 85,628,217 | 0.19% |
| 2024-10-17 | 80.34 | 80.34 | 77.45 | 77.45 | 33.51 | qfq | 609,481 | 48,043,187 | -3.08% |
| 2024-10-16 | 79.98 | 81.30 | 78.70 | 79.91 | 34.58 | qfq | 469,208 | 37,469,206 | -1.16% |
| 2024-10-15 | 82.44 | 82.78 | 79.84 | 80.85 | 34.99 | qfq | 659,753 | 53,646,454 | -1.98% |
| 2024-10-14 | 81.31 | 82.50 | 80.46 | 82.48 | 35.69 | qfq | 639,767 | 52,257,065 | 1.48% |
| 2024-10-11 | 84.49 | 84.58 | 81.00 | 81.28 | 35.17 | qfq | 436,680 | 35,890,328 | -3.34% |
| 2024-10-10 | 83.92 | 85.97 | 81.80 | 84.09 | 36.39 | qfq | 842,556 | 70,463,759 | 0.20% |
| 2024-10-09 | 93.00 | 93.00 | 82.53 | 83.92 | 36.31 | qfq | 1,943,614 | 168,962,708 | -10.25% |
| 2024-10-08 | 100.00 | 105.15 | 87.96 | 93.50 | 40.46 | qfq | 3,233,149 | 306,012,041 | 5.06% |
| 2024-09-30 | 82.56 | 89.88 | 81.81 | 89.00 | 38.51 | qfq | 2,666,734 | 227,789,726 | 10.61% |
| 2024-09-27 | 79.84 | 80.57 | 79.47 | 80.46 | 34.82 | qfq | 860,094 | 68,725,290 | 0.95% |
| 2024-09-26 | 78.94 | 79.90 | 78.50 | 79.70 | 34.49 | qfq | 435,952 | 34,568,842 | 0.25% |
| 2024-09-25 | 80.30 | 80.60 | 79.32 | 79.50 | 34.40 | qfq | 561,384 | 44,794,770 | -1.00% |
| 2024-09-24 | 80.15 | 80.36 | 77.89 | 80.30 | 34.75 | qfq | 943,055 | 74,680,832 | 0.19% |
| 2024-09-23 | 79.30 | 80.78 | 79.05 | 80.15 | 34.68 | qfq | 332,531 | 26,606,655 | 0.44% |
| 2024-09-20 | 78.48 | 79.88 | 78.13 | 79.80 | 34.53 | qfq | 406,849 | 32,182,342 | 1.68% |
| 2024-09-19 | 77.70 | 78.58 | 77.20 | 78.48 | 33.96 | qfq | 365,272 | 28,486,000 | 1.16% |
| 2024-09-18 | 77.39 | 78.30 | 77.00 | 77.58 | 33.57 | qfq | 251,781 | 19,560,420 | 0.28% |
| 2024-09-13 | 77.94 | 78.18 | 76.64 | 77.36 | 33.48 | qfq | 288,505 | 22,294,762 | -0.67% |
| 2024-09-12 | 78.18 | 79.00 | 77.20 | 77.88 | 33.70 | qfq | 592,464 | 46,323,894 | 0.17% |
| 2024-09-11 | 76.60 | 78.25 | 76.32 | 77.75 | 33.64 | qfq | 682,032 | 52,908,179 | 1.53% |
| 2024-09-10 | 76.51 | 76.74 | 75.82 | 76.58 | 33.14 | qfq | 208,011 | 15,863,871 | 0.39% |
| 2024-09-09 | 76.40 | 77.00 | 75.05 | 76.28 | 33.01 | qfq | 310,161 | 23,669,606 | 0.00% |
| 2024-09-06 | 76.90 | 77.23 | 76.18 | 76.28 | 33.01 | qfq | 202,648 | 15,527,044 | -0.94% |
| 2024-09-05 | 77.49 | 77.58 | 76.31 | 77.00 | 33.32 | qfq | 346,211 | 26,658,852 | -0.66% |
| 2024-09-04 | 77.28 | 78.84 | 76.50 | 77.51 | 33.54 | qfq | 377,574 | 29,256,334 | 0.27% |
| 2024-09-03 | 78.01 | 78.77 | 76.66 | 77.30 | 33.45 | qfq | 595,930 | 46,071,796 | -0.91% |
| 2024-09-02 | 77.20 | 79.80 | 76.80 | 78.01 | 33.76 | qfq | 748,402 | 58,637,859 | -0.47% |
| 2024-08-30 | 76.98 | 79.58 | 75.88 | 78.38 | 33.92 | qfq | 1,176,777 | 91,842,632 | -1.42% |
| 2024-08-29 | 76.08 | 91.68 | 76.04 | 79.51 | 34.41 | qfq | 1,768,367 | 141,879,889 | 4.07% |
| 2024-08-28 | 76.29 | 76.47 | 75.80 | 76.40 | 33.06 | qfq | 227,721 | 17,360,033 | 0.30% |
| 2024-08-27 | 76.00 | 76.78 | 75.25 | 76.17 | 32.96 | qfq | 236,977 | 18,047,870 | 0.18% |
| 2024-08-26 | 73.71 | 76.26 | 73.71 | 76.03 | 32.90 | qfq | 238,200 | 17,976,026 | 0.37% |
| 2024-08-23 | 76.00 | 76.17 | 73.56 | 75.75 | 32.78 | qfq | 380,814 | 28,527,196 | -0.29% |
| 2024-08-22 | 75.52 | 76.66 | 75.50 | 75.97 | 32.87 | qfq | 209,459 | 15,951,717 | -0.38% |
| 2024-08-21 | 76.00 | 77.26 | 75.85 | 76.26 | 33.00 | qfq | 242,443 | 18,538,765 | -0.65% |
| 2024-08-20 | 78.29 | 78.47 | 75.90 | 76.76 | 33.22 | qfq | 468,247 | 35,839,224 | -1.53% |
| 2024-08-19 | 78.10 | 78.73 | 77.42 | 77.95 | 33.73 | qfq | 428,382 | 33,449,793 | -0.19% |
| 2024-08-16 | 77.12 | 78.33 | 77.12 | 78.10 | 33.80 | qfq | 384,612 | 29,953,702 | 0.54% |
| 2024-08-15 | 76.98 | 78.62 | 76.32 | 77.68 | 33.61 | qfq | 524,214 | 40,655,785 | 0.84% |
| 2024-08-14 | 77.01 | 77.27 | 76.22 | 77.03 | 33.33 | qfq | 200,260 | 15,396,457 | -0.19% |
| 2024-08-13 | 76.80 | 77.18 | 75.64 | 77.18 | 33.40 | qfq | 306,718 | 23,443,703 | 0.69% |
| 2024-08-12 | 75.59 | 77.88 | 75.09 | 76.65 | 33.17 | qfq | 646,168 | 49,520,332 | 2.20% |
| 2024-08-09 | 77.52 | 78.03 | 74.99 | 75.00 | 32.45 | qfq | 822,361 | 62,933,334 | -3.83% |
| 2024-08-08 | 78.00 | 78.66 | 77.49 | 77.99 | 33.75 | qfq | 373,441 | 29,105,969 | -0.57% |
| 2024-08-07 | 79.00 | 79.19 | 78.35 | 78.44 | 33.94 | qfq | 325,632 | 25,634,851 | -0.71% |
| 2024-08-06 | 78.30 | 79.77 | 77.76 | 79.00 | 34.19 | qfq | 618,117 | 48,697,382 | 1.19% |
| 2024-08-05 | 76.61 | 80.00 | 76.53 | 78.07 | 33.78 | qfq | 887,150 | 69,845,430 | 0.35% |
| 2024-08-02 | 76.00 | 78.45 | 75.75 | 77.80 | 33.67 | qfq | 456,547 | 35,442,644 | 1.77% |
| 2024-08-01 | 79.80 | 79.80 | 73.33 | 76.45 | 33.08 | qfq | 755,101 | 57,086,697 | 1.93% |
| 2024-07-31 | 72.20 | 75.81 | 72.20 | 75.00 | 32.45 | qfq | 839,017 | 62,362,393 | 3.31% |
| 2024-07-30 | 72.00 | 72.72 | 71.15 | 72.60 | 31.42 | qfq | 357,270 | 25,811,136 | 0.48% |
| 2024-07-29 | 72.90 | 72.91 | 71.00 | 72.25 | 31.26 | qfq | 372,843 | 26,758,597 | 0.49% |
| 2024-07-26 | 70.55 | 71.98 | 70.22 | 71.90 | 31.11 | qfq | 368,759 | 26,317,491 | 1.27% |
| 2024-07-25 | 70.63 | 71.00 | 69.50 | 71.00 | 30.72 | qfq | 279,255 | 19,680,405 | 0.57% |
| 2024-07-24 | 71.00 | 71.01 | 69.70 | 70.60 | 30.55 | qfq | 432,468 | 30,402,905 | -0.56% |
| 2024-07-23 | 71.86 | 73.43 | 70.35 | 71.00 | 30.72 | qfq | 757,866 | 54,233,352 | -1.20% |
| 2024-07-22 | 69.30 | 71.86 | 69.10 | 71.86 | 31.10 | qfq | 673,976 | 47,866,950 | 3.25% |
| 2024-07-19 | 67.04 | 69.99 | 66.82 | 69.60 | 30.12 | qfq | 554,033 | 38,304,411 | 2.08% |
| 2024-07-18 | 69.00 | 69.00 | 66.77 | 68.18 | 29.50 | qfq | 337,274 | 22,807,469 | -1.42% |
| 2024-07-17 | 69.80 | 69.98 | 68.51 | 69.16 | 29.93 | qfq | 317,020 | 21,914,975 | 0.16% |
| 2024-07-16 | 68.05 | 69.36 | 67.68 | 69.05 | 29.88 | qfq | 297,424 | 20,522,362 | 1.02% |
| 2024-07-15 | 68.64 | 68.97 | 67.72 | 68.35 | 29.58 | qfq | 221,025 | 15,065,387 | -0.18% |
| 2024-07-12 | 68.40 | 68.99 | 67.92 | 68.47 | 29.63 | qfq | 406,008 | 27,786,941 | 0.10% |
| 2024-07-11 | 69.34 | 70.00 | 68.07 | 68.40 | 29.60 | qfq | 760,623 | 52,583,906 | -0.36% |
| 2024-07-10 | 67.30 | 68.96 | 67.02 | 68.65 | 29.71 | qfq | 410,352 | 28,070,151 | 0.99% |
| 2024-07-09 | 66.45 | 68.00 | 65.00 | 67.98 | 29.42 | qfq | 820,339 | 54,746,806 | 2.30% |
| 2024-07-08 | 69.39 | 69.77 | 66.00 | 66.45 | 28.75 | qfq | 512,586 | 34,673,018 | -3.89% |
| 2024-07-05 | 68.12 | 69.49 | 67.68 | 69.14 | 29.92 | qfq | 336,161 | 23,010,931 | 0.20% |
| 2024-07-04 | 69.79 | 70.37 | 68.60 | 69.00 | 29.86 | qfq | 367,841 | 25,396,920 | -1.26% |
| 2024-07-03 | 70.02 | 70.87 | 69.01 | 69.88 | 30.24 | qfq | 555,755 | 38,726,313 | -0.17% |
| 2024-07-02 | 68.58 | 70.78 | 68.05 | 70.00 | 30.29 | qfq | 690,739 | 48,053,008 | 2.20% |
| 2024-07-01 | 69.00 | 71.62 | 67.60 | 68.49 | 29.64 | qfq | 1,086,260 | 75,010,231 | 1.29% |
| 2024-06-28 | 65.69 | 67.90 | 65.69 | 67.62 | 29.26 | qfq | 507,300 | 34,137,288 | 2.33% |
| 2024-06-27 | 65.86 | 66.80 | 65.21 | 66.08 | 28.59 | qfq | 481,932 | 31,824,951 | 0.30% |
| 2024-06-26 | 63.79 | 65.93 | 63.12 | 65.88 | 28.51 | qfq | 484,908 | 31,368,029 | 3.28% |
| 2024-06-25 | 62.60 | 64.60 | 61.52 | 63.79 | 27.60 | qfq | 564,521 | 35,891,188 | 2.24% |
| 2024-06-24 | 64.20 | 64.66 | 62.01 | 62.39 | 27.00 | qfq | 456,552 | 28,841,466 | -3.70% |
| 2024-06-21 | 64.80 | 65.32 | 63.09 | 64.79 | 28.04 | qfq | 410,859 | 26,552,999 | 0.11% |
| 2024-06-20 | 64.04 | 65.17 | 63.34 | 64.72 | 28.01 | qfq | 421,833 | 27,256,929 | 1.01% |
| 2024-06-19 | 64.06 | 64.46 | 63.01 | 64.07 | 27.73 | qfq | 671,037 | 42,778,048 | 0.00% |
| 2024-06-18 | 65.99 | 66.50 | 61.66 | 64.07 | 27.73 | qfq | 1,290,432 | 81,569,730 | -2.36% |
| 2024-06-17 | 67.90 | 67.90 | 65.28 | 65.62 | 28.40 | qfq | 540,727 | 35,783,436 | -3.49% |
| 2024-06-14 | 68.51 | 68.93 | 67.31 | 67.99 | 29.42 | qfq | 344,173 | 23,360,200 | -1.25% |
| 2024-06-13 | 68.78 | 69.03 | 67.73 | 68.85 | 29.79 | qfq | 162,954 | 11,169,810 | 0.13% |
| 2024-06-12 | 67.80 | 68.80 | 66.92 | 68.76 | 29.75 | qfq | 288,850 | 19,713,989 | 1.34% |
| 2024-06-11 | 68.80 | 68.88 | 66.70 | 67.85 | 29.36 | qfq | 432,873 | 29,254,594 | -2.37% |
| 2024-06-07 | 67.00 | 69.50 | 66.87 | 69.50 | 30.07 | qfq | 489,643 | 33,322,228 | 4.09% |
| 2024-06-06 | 68.63 | 68.96 | 66.10 | 66.77 | 28.89 | qfq | 582,623 | 38,886,232 | -3.18% |
| 2024-06-05 | 66.53 | 69.79 | 66.53 | 68.96 | 29.84 | qfq | 423,897 | 29,243,735 | -0.78% |
| 2024-06-04 | 70.90 | 71.00 | 67.31 | 69.50 | 30.07 | qfq | 802,824 | 55,689,038 | -1.71% |
| 2024-06-03 | 72.07 | 72.88 | 70.12 | 70.71 | 30.60 | qfq | 606,857 | 43,103,120 | -1.59% |
| 2024-05-31 | 66.97 | 72.38 | 66.90 | 71.85 | 31.09 | qfq | 1,582,820 | 111,583,100 | 6.78% |
| 2024-05-30 | 75.60 | 76.48 | 66.14 | 67.29 | 29.12 | qfq | 2,159,186 | 152,280,647 | -10.85% |
| 2024-05-29 | 74.51 | 80.58 | 74.51 | 75.48 | 32.66 | qfq | 2,237,262 | 174,148,155 | -0.03% |
| 2024-05-28 | 72.82 | 75.87 | 72.30 | 75.50 | 32.67 | qfq | 1,011,236 | 75,787,249 | 2.44% |
| 2024-05-27 | 72.03 | 74.68 | 72.00 | 73.70 | 31.89 | qfq | 636,475 | 46,415,390 | 0.42% |
| 2024-05-24 | 74.00 | 74.30 | 72.79 | 73.39 | 31.76 | qfq | 324,063 | 23,754,634 | -0.04% |
| 2024-05-23 | 74.88 | 75.13 | 73.20 | 73.42 | 31.77 | qfq | 227,191 | 16,798,822 | -1.88% |
| 2024-05-22 | 75.02 | 75.38 | 74.65 | 74.83 | 32.38 | qfq | 210,839 | 15,792,366 | -0.27% |
| 2024-05-21 | 75.00 | 75.90 | 74.50 | 75.03 | 32.47 | qfq | 365,939 | 27,546,741 | -0.68% |
| 2024-05-20 | 74.00 | 75.70 | 73.51 | 75.54 | 32.69 | qfq | 373,829 | 28,041,724 | 1.59% |
| 2024-05-17 | 73.55 | 74.36 | 72.73 | 74.36 | 32.18 | qfq | 370,557 | 27,284,214 | 1.77% |
| 2024-05-16 | 73.00 | 73.92 | 72.00 | 73.07 | 31.62 | qfq | 450,482 | 32,957,130 | 0.08% |
| 2024-05-15 | 74.09 | 74.40 | 72.72 | 73.01 | 31.59 | qfq | 453,529 | 33,213,052 | -1.43% |
| 2024-05-14 | 73.88 | 74.59 | 73.38 | 74.07 | 32.05 | qfq | 303,630 | 22,482,171 | 0.11% |
| 2024-05-13 | 74.29 | 75.41 | 73.35 | 73.99 | 32.02 | qfq | 622,268 | 45,943,257 | -1.35% |
| 2024-05-10 | 75.49 | 75.98 | 74.90 | 75.00 | 32.45 | qfq | 542,867 | 40,917,080 | -0.50% |
| 2024-05-09 | 75.14 | 75.50 | 74.50 | 75.38 | 32.62 | qfq | 271,589 | 20,359,171 | 0.43% |
| 2024-05-08 | 74.50 | 75.69 | 73.50 | 75.06 | 32.48 | qfq | 448,939 | 33,570,428 | 0.27% |
| 2024-05-07 | 73.80 | 75.30 | 73.00 | 74.86 | 32.39 | qfq | 542,153 | 40,238,863 | 1.71% |
| 2024-05-06 | 74.00 | 74.29 | 72.65 | 73.60 | 31.85 | qfq | 443,010 | 32,519,810 | 0.22% |
| 2024-04-30 | 73.12 | 74.38 | 73.00 | 73.44 | 31.78 | qfq | 519,175 | 38,199,667 | -0.30% |
| 2024-04-29 | 69.60 | 74.79 | 69.50 | 73.66 | 31.87 | qfq | 1,158,298 | 84,681,799 | 7.61% |
| 2024-04-26 | 67.17 | 68.66 | 67.01 | 68.45 | 29.62 | qfq | 598,696 | 40,788,853 | 1.56% |
| 2024-04-25 | 66.44 | 67.66 | 66.05 | 67.40 | 29.17 | qfq | 541,106 | 36,223,661 | 1.26% |
| 2024-04-24 | 66.55 | 66.79 | 66.01 | 66.56 | 28.80 | qfq | 158,730 | 10,537,347 | 0.02% |
| 2024-04-23 | 66.85 | 67.00 | 65.60 | 66.55 | 28.80 | qfq | 173,842 | 11,538,577 | 0.02% |
| 2024-04-22 | 66.31 | 67.55 | 66.12 | 66.54 | 28.79 | qfq | 266,198 | 17,774,538 | 0.17% |
| 2024-04-19 | 67.96 | 68.87 | 66.09 | 66.43 | 28.75 | qfq | 403,400 | 27,171,853 | -2.24% |
| 2024-04-18 | 67.50 | 69.32 | 66.50 | 67.95 | 29.40 | qfq | 750,626 | 51,273,161 | 1.40% |
| 2024-04-17 | 65.55 | 67.81 | 65.00 | 67.01 | 29.00 | qfq | 629,507 | 42,060,094 | 3.08% |
| 2024-04-16 | 65.86 | 66.50 | 65.01 | 65.01 | 28.13 | qfq | 518,149 | 33,962,452 | -2.21% |
| 2024-04-15 | 67.16 | 67.97 | 65.10 | 66.48 | 28.77 | qfq | 690,822 | 45,941,872 | -1.95% |
| 2024-04-12 | 68.50 | 68.92 | 67.80 | 67.80 | 29.34 | qfq | 461,594 | 31,443,337 | -0.88% |
| 2024-04-11 | 68.66 | 69.86 | 67.80 | 68.40 | 29.60 | qfq | 870,350 | 60,014,056 | -0.90% |
| 2024-04-10 | 68.99 | 69.59 | 68.00 | 69.02 | 29.87 | qfq | 490,148 | 33,663,183 | -0.48% |
| 2024-04-09 | 68.06 | 69.90 | 67.42 | 69.35 | 30.01 | qfq | 843,224 | 58,266,816 | 1.90% |
| 2024-04-08 | 68.82 | 69.38 | 67.61 | 68.06 | 29.45 | qfq | 514,494 | 35,238,755 | -1.10% |
| 2024-04-03 | 69.00 | 69.49 | 68.16 | 68.82 | 29.78 | qfq | 447,698 | 30,822,831 | 0.01% |
| 2024-04-02 | 67.80 | 69.96 | 67.03 | 68.81 | 29.78 | qfq | 554,226 | 38,086,560 | 0.72% |
| 2024-04-01 | 68.48 | 68.98 | 67.28 | 68.32 | 29.56 | qfq | 323,396 | 22,062,590 | 0.40% |
| 2024-03-29 | 66.15 | 68.51 | 65.68 | 68.05 | 29.45 | qfq | 622,984 | 42,007,459 | 2.87% |
| 2024-03-28 | 65.01 | 66.84 | 64.72 | 66.15 | 28.63 | qfq | 409,813 | 26,998,034 | 1.38% |
| 2024-03-27 | 66.53 | 66.56 | 65.23 | 65.25 | 28.24 | qfq | 440,950 | 28,998,164 | -1.70% |
| 2024-03-26 | 66.36 | 67.00 | 65.20 | 66.38 | 28.72 | qfq | 610,358 | 40,328,746 | -0.18% |
| 2024-03-25 | 67.42 | 67.58 | 64.90 | 66.50 | 28.78 | qfq | 1,122,538 | 74,675,949 | -1.80% |
| 2024-03-22 | 67.49 | 68.25 | 67.07 | 67.72 | 29.30 | qfq | 955,929 | 64,675,185 | 0.12% |
| 2024-03-21 | 66.97 | 68.60 | 66.45 | 67.64 | 29.27 | qfq | 1,161,930 | 78,714,360 | 1.84% |
| 2024-03-20 | 63.85 | 66.96 | 63.85 | 66.42 | 28.74 | qfq | 1,527,711 | 100,694,140 | 4.03% |
| 2024-03-19 | 64.28 | 64.88 | 63.22 | 63.85 | 27.63 | qfq | 798,733 | 51,054,891 | -0.75% |
| 2024-03-18 | 57.42 | 66.49 | 57.40 | 64.33 | 27.84 | qfq | 2,089,456 | 128,328,147 | 11.98% |
| 2024-03-15 | 57.74 | 58.50 | 56.88 | 57.45 | 24.86 | qfq | 606,654 | 34,846,269 | -0.49% |
| 2024-03-14 | 56.97 | 58.88 | 56.50 | 57.73 | 24.98 | qfq | 899,404 | 52,089,008 | 2.09% |
| 2024-03-13 | 56.99 | 57.00 | 56.27 | 56.55 | 24.47 | qfq | 367,033 | 20,781,482 | -0.53% |
| 2024-03-12 | 56.80 | 57.20 | 56.09 | 56.85 | 24.60 | qfq | 433,744 | 24,601,515 | 0.60% |
| 2024-03-11 | 55.80 | 56.78 | 55.80 | 56.51 | 24.45 | qfq | 370,184 | 20,828,510 | 0.93% |
| 2024-03-08 | 56.26 | 56.90 | 55.82 | 55.99 | 24.23 | qfq | 527,989 | 29,600,116 | -0.50% |
| 2024-03-07 | 56.99 | 57.99 | 56.01 | 56.27 | 24.35 | qfq | 507,856 | 28,735,447 | -1.26% |
| 2024-03-06 | 57.29 | 58.18 | 56.82 | 56.99 | 24.66 | qfq | 453,258 | 26,012,934 | -0.16% |
| 2024-03-05 | 57.30 | 57.90 | 56.59 | 57.08 | 24.70 | qfq | 600,456 | 34,262,890 | -1.28% |
| 2024-03-04 | 57.30 | 58.50 | 56.81 | 57.82 | 25.02 | qfq | 483,775 | 27,891,685 | 1.80% |
| 2024-03-01 | 59.00 | 59.00 | 56.50 | 56.80 | 24.58 | qfq | 876,623 | 50,268,105 | -2.61% |
| 2024-02-29 | 57.03 | 58.68 | 57.00 | 58.32 | 25.24 | qfq | 766,700 | 44,395,766 | 2.26% |
| 2024-02-28 | 60.24 | 61.36 | 56.99 | 57.03 | 24.68 | qfq | 1,628,314 | 96,010,550 | -5.38% |
| 2024-02-27 | 56.40 | 60.70 | 56.40 | 60.27 | 26.08 | qfq | 2,272,135 | 134,840,496 | 6.86% |
| 2024-02-26 | 53.04 | 56.86 | 52.50 | 56.40 | 24.41 | qfq | 1,516,138 | 83,406,340 | 6.29% |
| 2024-02-23 | 54.33 | 54.47 | 52.73 | 53.06 | 22.96 | qfq | 959,988 | 51,101,895 | -2.21% |
| 2024-02-22 | 54.99 | 55.00 | 54.01 | 54.26 | 23.48 | qfq | 791,614 | 42,952,222 | -1.33% |
| 2024-02-21 | 54.55 | 55.68 | 53.73 | 54.99 | 23.80 | qfq | 1,060,106 | 58,294,256 | 0.59% |
| 2024-02-20 | 54.28 | 55.19 | 53.62 | 54.67 | 23.66 | qfq | 663,156 | 36,012,695 | 0.68% |
| 2024-02-19 | 53.17 | 55.00 | 52.88 | 54.30 | 23.50 | qfq | 810,261 | 43,894,552 | 2.11% |
| 2024-02-08 | 52.70 | 53.39 | 50.01 | 53.18 | 23.01 | qfq | 768,099 | 39,857,545 | 3.36% |
| 2024-02-07 | 53.10 | 53.11 | 51.16 | 51.45 | 22.26 | qfq | 630,519 | 32,781,380 | -3.47% |
| 2024-02-06 | 52.60 | 53.98 | 49.02 | 53.30 | 23.06 | qfq | 822,685 | 42,737,371 | 0.57% |
| 2024-02-05 | 54.50 | 54.99 | 50.03 | 53.00 | 22.93 | qfq | 800,116 | 42,168,156 | -3.11% |
| 2024-02-02 | 54.76 | 55.10 | 52.62 | 54.70 | 23.67 | qfq | 912,159 | 49,311,503 | 0.04% |
| 2024-02-01 | 54.00 | 55.98 | 53.68 | 54.68 | 23.66 | qfq | 905,249 | 49,584,430 | 0.42% |
| 2024-01-31 | 55.55 | 56.40 | 53.84 | 54.45 | 23.56 | qfq | 889,529 | 48,893,431 | -2.07% |
| 2024-01-30 | 56.10 | 57.15 | 55.19 | 55.60 | 24.06 | qfq | 1,019,083 | 57,068,037 | -1.10% |
| 2024-01-29 | 54.96 | 57.68 | 53.45 | 56.22 | 24.33 | qfq | 1,644,510 | 91,796,087 | 2.14% |
| 2024-01-26 | 54.43 | 55.92 | 53.63 | 55.04 | 23.82 | qfq | 875,776 | 48,210,982 | 1.38% |
| 2024-01-25 | 52.29 | 55.47 | 52.15 | 54.29 | 23.49 | qfq | 801,338 | 43,641,325 | 3.47% |
| 2024-01-24 | 52.84 | 53.69 | 51.60 | 52.47 | 22.71 | qfq | 463,873 | 24,241,814 | -0.68% |
| 2024-01-23 | 53.54 | 53.90 | 51.56 | 52.83 | 22.86 | qfq | 753,330 | 39,764,463 | -0.51% |
| 2024-01-22 | 52.81 | 54.43 | 52.01 | 53.10 | 22.98 | qfq | 1,002,749 | 53,794,499 | 0.30% |
| 2024-01-19 | 50.88 | 53.47 | 50.28 | 52.94 | 22.91 | qfq | 703,002 | 36,699,318 | 3.80% |
| 2024-01-18 | 52.01 | 52.01 | 50.10 | 51.00 | 22.07 | qfq | 370,035 | 18,763,098 | -1.92% |
| 2024-01-17 | 54.00 | 54.30 | 52.00 | 52.00 | 22.50 | qfq | 359,368 | 19,035,023 | -1.87% |
| 2024-01-16 | 54.00 | 54.22 | 52.32 | 52.99 | 22.93 | qfq | 270,410 | 14,357,549 | -1.80% |
| 2024-01-15 | 53.41 | 54.30 | 52.98 | 53.96 | 23.35 | qfq | 228,045 | 12,241,064 | 0.63% |
| 2024-01-12 | 53.92 | 54.55 | 53.62 | 53.62 | 23.20 | qfq | 320,770 | 17,355,406 | -0.35% |
| 2024-01-11 | 52.75 | 53.95 | 52.35 | 53.81 | 23.29 | qfq | 439,847 | 23,443,005 | 2.09% |
| 2024-01-10 | 53.50 | 54.00 | 52.70 | 52.71 | 22.81 | qfq | 318,414 | 16,928,693 | -2.10% |
| 2024-01-09 | 53.60 | 54.94 | 53.25 | 53.84 | 23.30 | qfq | 370,776 | 20,085,452 | 0.62% |
| 2024-01-08 | 55.08 | 55.35 | 53.51 | 53.51 | 23.16 | qfq | 434,005 | 23,537,132 | -2.85% |
| 2024-01-05 | 55.93 | 56.18 | 54.00 | 55.08 | 23.83 | qfq | 1,071,524 | 59,075,062 | -1.57% |
| 2024-01-04 | 54.41 | 56.13 | 54.06 | 55.96 | 24.22 | qfq | 810,160 | 44,892,233 | 2.30% |
| 2024-01-03 | 54.92 | 56.13 | 54.37 | 54.70 | 23.67 | qfq | 344,944 | 18,920,724 | -0.38% |
| 2024-01-02 | 54.56 | 56.16 | 54.23 | 54.91 | 23.76 | qfq | 512,002 | 28,322,893 | 0.64% |
| 2023-12-29 | 55.51 | 55.80 | 54.11 | 54.56 | 23.61 | qfq | 569,039 | 31,009,863 | -1.27% |
| 2023-12-28 | 54.51 | 55.78 | 53.66 | 55.26 | 23.91 | qfq | 435,751 | 23,928,012 | 1.38% |
| 2023-12-27 | 54.55 | 55.30 | 53.60 | 54.51 | 23.59 | qfq | 305,778 | 16,554,158 | 0.04% |
| 2023-12-26 | 55.52 | 56.51 | 54.38 | 54.49 | 23.58 | qfq | 391,722 | 21,527,970 | -1.77% |
| 2023-12-25 | 55.20 | 55.66 | 54.20 | 55.47 | 24.00 | qfq | 441,628 | 24,193,059 | 0.07% |
| 2023-12-22 | 55.92 | 55.95 | 55.14 | 55.43 | 23.99 | qfq | 432,601 | 24,001,984 | -1.00% |
| 2023-12-21 | 54.89 | 56.15 | 54.15 | 55.99 | 24.23 | qfq | 583,540 | 32,429,522 | 2.06% |
| 2023-12-20 | 55.48 | 55.80 | 54.85 | 54.86 | 23.74 | qfq | 337,438 | 18,682,687 | -1.49% |
| 2023-12-19 | 55.00 | 55.88 | 53.81 | 55.69 | 24.10 | qfq | 460,538 | 25,312,184 | 1.55% |
| 2023-12-18 | 56.10 | 56.10 | 54.36 | 54.84 | 23.73 | qfq | 458,803 | 25,197,417 | -1.14% |
| 2023-12-15 | 56.35 | 56.35 | 55.15 | 55.47 | 24.00 | qfq | 449,897 | 24,965,531 | -1.19% |
| 2023-12-14 | 54.28 | 56.60 | 53.24 | 56.14 | 24.29 | qfq | 1,107,094 | 61,483,445 | 4.93% |
| 2023-12-13 | 52.87 | 54.17 | 52.86 | 53.50 | 23.15 | qfq | 463,227 | 24,878,107 | 0.64% |
| 2023-12-12 | 53.44 | 53.44 | 52.35 | 53.16 | 23.00 | qfq | 458,367 | 24,191,315 | -0.77% |
| 2023-12-11 | 53.51 | 53.94 | 51.29 | 53.57 | 23.18 | qfq | 798,867 | 42,107,337 | -0.43% |
| 2023-12-08 | 53.25 | 55.47 | 53.21 | 53.80 | 23.28 | qfq | 923,305 | 50,042,172 | 0.65% |
| 2023-12-07 | 54.02 | 54.50 | 53.38 | 53.45 | 23.13 | qfq | 406,876 | 21,857,035 | -2.05% |
| 2023-12-06 | 53.88 | 55.09 | 53.40 | 54.57 | 23.61 | qfq | 451,011 | 24,419,800 | 0.81% |
| 2023-12-05 | 55.75 | 56.32 | 54.01 | 54.13 | 23.42 | qfq | 575,852 | 31,582,323 | -3.17% |
| 2023-12-04 | 55.22 | 56.60 | 54.79 | 55.90 | 24.19 | qfq | 650,875 | 36,248,547 | -0.78% |
| 2023-12-01 | 54.73 | 57.36 | 54.69 | 56.34 | 24.38 | qfq | 752,315 | 42,164,499 | 2.59% |
| 2023-11-30 | 54.12 | 55.21 | 53.31 | 54.92 | 23.77 | qfq | 677,300 | 36,797,172 | 1.48% |
| 2023-11-29 | 54.86 | 56.08 | 54.00 | 54.12 | 23.42 | qfq | 617,660 | 33,901,610 | -2.36% |
| 2023-11-28 | 56.72 | 56.97 | 55.13 | 55.43 | 23.99 | qfq | 632,211 | 35,236,498 | -1.70% |
| 2023-11-27 | 56.58 | 58.47 | 56.37 | 56.39 | 24.40 | qfq | 1,804,657 | 103,722,735 | 1.46% |
| 2023-11-24 | 55.50 | 56.17 | 54.00 | 55.58 | 24.05 | qfq | 827,766 | 45,613,742 | 0.36% |
| 2023-11-23 | 54.81 | 55.79 | 54.55 | 55.38 | 23.96 | qfq | 573,168 | 31,677,615 | 1.56% |
| 2023-11-22 | 55.04 | 55.85 | 54.50 | 54.53 | 23.60 | qfq | 456,746 | 25,111,361 | -0.84% |
| 2023-11-21 | 55.84 | 56.12 | 54.80 | 54.99 | 23.80 | qfq | 452,618 | 25,066,571 | -0.78% |
| 2023-11-20 | 55.48 | 55.87 | 54.73 | 55.42 | 23.98 | qfq | 606,033 | 33,558,499 | 0.75% |
| 2023-11-17 | 53.68 | 55.72 | 53.22 | 55.01 | 23.80 | qfq | 668,327 | 36,470,990 | 2.48% |
| 2023-11-16 | 54.70 | 54.70 | 53.68 | 53.68 | 23.23 | qfq | 295,057 | 15,932,623 | -1.97% |
| 2023-11-15 | 54.46 | 55.24 | 53.91 | 54.76 | 23.70 | qfq | 590,405 | 32,237,572 | 0.66% |
| 2023-11-14 | 54.63 | 54.94 | 53.54 | 54.40 | 23.54 | qfq | 626,835 | 33,846,899 | -0.60% |
| 2023-11-13 | 53.72 | 55.35 | 53.11 | 54.73 | 23.68 | qfq | 956,825 | 52,132,764 | 2.88% |
| 2023-11-10 | 53.11 | 53.87 | 52.64 | 53.20 | 23.02 | qfq | 583,418 | 30,990,797 | -0.69% |
| 2023-11-09 | 55.88 | 55.95 | 53.46 | 53.57 | 23.18 | qfq | 998,820 | 54,276,935 | -3.37% |
| 2023-11-08 | 52.70 | 55.81 | 52.70 | 55.44 | 23.99 | qfq | 1,395,779 | 76,361,514 | 4.80% |
| 2023-11-07 | 53.07 | 53.50 | 52.60 | 52.90 | 22.89 | qfq | 379,153 | 20,060,945 | -0.75% |
| 2023-11-06 | 51.90 | 53.75 | 51.76 | 53.30 | 23.06 | qfq | 699,238 | 37,168,320 | 3.02% |
| 2023-11-03 | 51.61 | 52.24 | 51.40 | 51.74 | 22.39 | qfq | 359,182 | 18,575,301 | 0.66% |
| 2023-11-02 | 52.71 | 52.72 | 51.37 | 51.40 | 22.24 | qfq | 395,693 | 20,529,197 | -1.44% |
| 2023-11-01 | 52.87 | 52.88 | 51.70 | 52.15 | 22.57 | qfq | 461,516 | 24,072,683 | -1.40% |
| 2023-10-31 | 50.95 | 52.93 | 50.48 | 52.89 | 22.89 | qfq | 1,323,558 | 69,286,380 | 4.01% |
| 2023-10-30 | 50.50 | 51.82 | 49.93 | 50.85 | 22.00 | qfq | 1,124,391 | 57,036,627 | -1.55% |
| 2023-10-27 | 47.83 | 51.88 | 47.30 | 51.65 | 22.35 | qfq | 1,342,086 | 67,574,303 | 7.87% |
| 2023-10-26 | 48.30 | 48.30 | 47.16 | 47.88 | 20.72 | qfq | 326,835 | 15,553,848 | -0.71% |
| 2023-10-25 | 48.29 | 48.61 | 47.72 | 48.22 | 20.87 | qfq | 404,627 | 19,528,727 | 0.46% |
| 2023-10-24 | 46.97 | 48.33 | 46.52 | 48.00 | 20.77 | qfq | 382,650 | 18,182,379 | 2.19% |
| 2023-10-23 | 48.14 | 48.18 | 46.70 | 46.97 | 20.33 | qfq | 409,220 | 19,344,030 | -2.63% |
| 2023-10-20 | 48.99 | 48.99 | 47.96 | 48.24 | 20.87 | qfq | 541,086 | 26,132,682 | -1.39% |
| 2023-10-19 | 50.00 | 50.10 | 48.88 | 48.92 | 21.17 | qfq | 532,464 | 26,256,580 | -2.36% |
| 2023-10-18 | 51.05 | 51.05 | 49.78 | 50.10 | 21.68 | qfq | 400,043 | 20,052,752 | -1.86% |
| 2023-10-17 | 51.43 | 51.50 | 50.41 | 51.05 | 22.09 | qfq | 448,408 | 22,812,119 | -0.33% |
| 2023-10-16 | 52.06 | 52.70 | 51.11 | 51.22 | 22.16 | qfq | 592,418 | 30,701,734 | -0.68% |
| 2023-10-13 | 51.70 | 52.78 | 51.52 | 51.57 | 22.32 | qfq | 429,892 | 22,359,967 | -0.52% |
| 2023-10-12 | 51.77 | 53.29 | 51.71 | 51.84 | 22.43 | qfq | 573,452 | 30,045,992 | 0.64% |
| 2023-10-11 | 50.04 | 53.15 | 49.98 | 51.51 | 22.29 | qfq | 978,256 | 50,729,455 | 3.70% |
| 2023-10-10 | 51.27 | 51.27 | 49.66 | 49.67 | 21.49 | qfq | 644,544 | 32,393,780 | -2.82% |
| 2023-10-09 | 51.38 | 51.60 | 50.30 | 51.11 | 22.12 | qfq | 699,211 | 35,603,997 | -0.58% |
| 2023-09-28 | 51.80 | 51.99 | 51.25 | 51.41 | 22.25 | qfq | 344,851 | 17,770,476 | -0.75% |
| 2023-09-27 | 50.16 | 52.12 | 50.16 | 51.80 | 22.42 | qfq | 673,605 | 34,720,313 | 2.37% |
| 2023-09-26 | 50.82 | 51.25 | 50.15 | 50.60 | 21.90 | qfq | 358,605 | 18,141,348 | -0.86% |
| 2023-09-25 | 51.14 | 51.56 | 50.68 | 51.04 | 22.09 | qfq | 349,265 | 17,869,521 | -0.20% |
| 2023-09-22 | 49.69 | 51.24 | 49.08 | 51.14 | 22.13 | qfq | 585,856 | 29,508,239 | 2.86% |
| 2023-09-21 | 50.07 | 50.31 | 49.52 | 49.72 | 21.52 | qfq | 279,170 | 13,902,826 | -1.09% |
| 2023-09-20 | 50.55 | 51.21 | 50.19 | 50.27 | 21.75 | qfq | 296,483 | 15,006,992 | -0.77% |
| 2023-09-19 | 50.50 | 51.48 | 50.50 | 50.66 | 21.92 | qfq | 321,620 | 16,360,086 | -0.14% |
| 2023-09-18 | 50.71 | 51.37 | 50.15 | 50.73 | 21.95 | qfq | 467,134 | 23,715,346 | 0.26% |
| 2023-09-15 | 49.53 | 51.27 | 48.92 | 50.60 | 21.90 | qfq | 555,939 | 27,995,457 | 3.18% |
| 2023-09-14 | 50.12 | 50.35 | 48.88 | 49.04 | 21.22 | qfq | 337,867 | 16,680,965 | -1.92% |
| 2023-09-13 | 51.35 | 51.35 | 49.57 | 50.00 | 21.64 | qfq | 429,386 | 21,593,361 | -2.34% |
| 2023-09-12 | 49.87 | 51.70 | 49.54 | 51.20 | 22.16 | qfq | 711,297 | 36,230,669 | 2.73% |
| 2023-09-11 | 47.71 | 50.16 | 47.71 | 49.84 | 21.57 | qfq | 942,223 | 46,518,771 | 4.01% |
| 2023-09-08 | 47.93 | 48.19 | 47.66 | 47.92 | 20.74 | qfq | 211,890 | 10,162,127 | -0.04% |
| 2023-09-07 | 49.02 | 49.04 | 47.89 | 47.94 | 20.75 | qfq | 466,681 | 22,580,030 | -2.40% |
| 2023-09-06 | 49.15 | 49.26 | 48.84 | 49.12 | 21.26 | qfq | 403,468 | 19,790,674 | -0.63% |
| 2023-09-05 | 49.75 | 50.35 | 49.05 | 49.43 | 21.39 | qfq | 532,545 | 26,390,262 | -1.26% |
| 2023-09-04 | 51.05 | 51.05 | 49.71 | 50.06 | 21.66 | qfq | 545,011 | 27,324,407 | -0.83% |
| 2023-09-01 | 51.12 | 51.30 | 50.18 | 50.48 | 21.84 | qfq | 730,965 | 36,936,669 | -2.06% |
| 2023-08-31 | 49.39 | 52.00 | 48.47 | 51.54 | 22.30 | qfq | 1,502,541 | 74,823,086 | -1.04% |
| 2023-08-30 | 51.48 | 53.08 | 51.02 | 52.08 | 22.54 | qfq | 842,436 | 44,155,640 | 1.84% |
| 2023-08-29 | 49.15 | 51.24 | 48.80 | 51.14 | 22.13 | qfq | 726,219 | 36,485,798 | 4.37% |
| 2023-08-28 | 49.60 | 52.18 | 48.93 | 49.00 | 21.20 | qfq | 1,175,686 | 59,374,778 | 2.94% |
| 2023-08-25 | 48.46 | 48.79 | 47.60 | 47.60 | 20.60 | qfq | 335,969 | 16,152,315 | -1.63% |
| 2023-08-24 | 48.55 | 49.18 | 47.90 | 48.39 | 20.94 | qfq | 321,071 | 15,552,389 | -0.62% |
| 2023-08-23 | 49.20 | 49.58 | 48.60 | 48.69 | 21.07 | qfq | 291,671 | 14,340,370 | -1.30% |
| 2023-08-22 | 50.84 | 51.03 | 48.52 | 49.33 | 21.35 | qfq | 762,699 | 37,702,188 | -3.14% |
| 2023-08-21 | 51.53 | 51.85 | 50.18 | 50.93 | 22.04 | qfq | 436,166 | 22,294,725 | -0.74% |
| 2023-08-18 | 52.30 | 52.67 | 51.27 | 51.31 | 22.20 | qfq | 542,313 | 28,121,702 | -1.93% |
| 2023-08-17 | 52.54 | 52.94 | 51.62 | 52.32 | 22.64 | qfq | 432,702 | 22,580,916 | -1.02% |
| 2023-08-16 | 52.13 | 54.67 | 52.09 | 52.86 | 22.87 | qfq | 777,447 | 41,820,666 | 1.23% |
| 2023-08-15 | 52.50 | 52.73 | 51.60 | 52.22 | 22.60 | qfq | 337,141 | 17,565,781 | -0.72% |
| 2023-08-14 | 53.32 | 53.60 | 51.80 | 52.60 | 22.76 | qfq | 618,550 | 32,434,532 | -1.41% |
| 2023-08-11 | 54.00 | 54.75 | 53.26 | 53.35 | 23.09 | qfq | 516,710 | 27,872,772 | 0.13% |
| 2023-08-10 | 54.00 | 54.10 | 52.83 | 53.28 | 23.06 | qfq | 412,650 | 21,973,523 | -1.13% |
| 2023-08-09 | 51.32 | 55.27 | 51.31 | 53.89 | 23.32 | qfq | 1,206,206 | 64,572,176 | 4.54% |
| 2023-08-08 | 51.46 | 52.25 | 51.23 | 51.55 | 22.31 | qfq | 685,652 | 35,454,885 | 0.17% |
| 2023-08-07 | 53.21 | 53.44 | 51.21 | 51.46 | 22.27 | qfq | 804,833 | 41,603,152 | -3.16% |
| 2023-08-04 | 53.94 | 54.66 | 53.14 | 53.14 | 23.00 | qfq | 476,604 | 25,582,740 | -0.93% |
| 2023-08-03 | 52.47 | 53.76 | 52.15 | 53.64 | 23.21 | qfq | 417,434 | 22,174,157 | 2.41% |
| 2023-08-02 | 53.34 | 53.34 | 52.26 | 52.38 | 22.67 | qfq | 324,381 | 17,060,817 | -1.85% |
| 2023-08-01 | 54.20 | 54.55 | 53.20 | 53.37 | 23.09 | qfq | 472,425 | 25,406,118 | -1.26% |
| 2023-07-31 | 53.86 | 54.41 | 53.80 | 54.05 | 23.39 | qfq | 556,834 | 30,119,970 | 0.22% |
| 2023-07-28 | 53.73 | 54.08 | 52.95 | 53.93 | 23.34 | qfq | 367,790 | 19,712,691 | 0.37% |
| 2023-07-27 | 54.38 | 54.45 | 53.50 | 53.73 | 23.25 | qfq | 439,463 | 23,750,070 | -0.19% |
| 2023-07-26 | 53.44 | 54.41 | 53.14 | 53.83 | 23.29 | qfq | 458,577 | 24,723,697 | 0.49% |
| 2023-07-25 | 53.88 | 53.88 | 52.98 | 53.57 | 23.18 | qfq | 534,490 | 28,495,928 | 0.32% |
| 2023-07-24 | 52.49 | 53.94 | 51.93 | 53.40 | 23.11 | qfq | 674,946 | 35,882,226 | 2.01% |
| 2023-07-21 | 51.80 | 52.85 | 51.65 | 52.35 | 22.65 | qfq | 479,969 | 25,138,593 | 1.30% |
| 2023-07-20 | 52.25 | 52.58 | 51.52 | 51.68 | 22.36 | qfq | 342,075 | 17,829,615 | -0.79% |
| 2023-07-19 | 52.05 | 52.46 | 51.60 | 52.09 | 22.54 | qfq | 396,568 | 20,613,969 | -0.36% |
| 2023-07-18 | 52.59 | 52.63 | 51.82 | 52.28 | 22.62 | qfq | 345,125 | 17,973,619 | -0.57% |