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
西山科技688576.SH
最近收盘价38.712026-07-17
最近交易日2026-07-17
成交量（股）551,415
成交额（元）21,911,699
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-23 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-16 | 2026-06-23 | bonus_share | — | — | 0.49 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-22 | cash_dividend | 1 | — | — | — | 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 | 41.04 | 41.49 | 38.41 | 38.71 | 38.71 | qfq | 551,415 | 21,911,699 | -5.47% |
| 2026-07-16 | 41.03 | 41.57 | 40.21 | 40.95 | 40.95 | qfq | 378,435 | 15,531,530 | -0.46% |
| 2026-07-15 | 40.35 | 41.80 | 40.35 | 41.14 | 41.14 | qfq | 552,134 | 22,679,965 | 2.29% |
| 2026-07-14 | 40.50 | 41.07 | 40.00 | 40.22 | 40.22 | qfq | 562,839 | 22,755,148 | -0.69% |
| 2026-07-13 | 42.20 | 42.53 | 40.10 | 40.50 | 40.50 | qfq | 616,837 | 25,364,176 | -4.07% |
| 2026-07-10 | 41.10 | 43.11 | 40.50 | 42.22 | 42.22 | qfq | 722,519 | 30,585,683 | 2.58% |
| 2026-07-09 | 40.01 | 41.56 | 39.81 | 41.16 | 41.16 | qfq | 667,126 | 27,108,305 | 2.75% |
| 2026-07-08 | 41.23 | 41.31 | 40.06 | 40.06 | 40.06 | qfq | 507,685 | 20,632,718 | -2.84% |
| 2026-07-07 | 44.34 | 44.34 | 41.00 | 41.23 | 41.23 | qfq | 905,640 | 38,084,734 | -7.01% |
| 2026-07-06 | 44.09 | 45.35 | 42.50 | 44.34 | 44.34 | qfq | 1,159,031 | 51,019,132 | 0.57% |
| 2026-07-03 | 42.89 | 44.37 | 42.89 | 44.09 | 44.09 | qfq | 910,316 | 39,934,690 | 2.77% |
| 2026-07-02 | 43.01 | 44.89 | 42.53 | 42.90 | 42.90 | qfq | 905,231 | 39,437,157 | -1.17% |
| 2026-07-01 | 40.27 | 45.67 | 39.51 | 43.41 | 43.41 | qfq | 1,556,385 | 67,621,375 | 8.93% |
| 2026-06-30 | 39.53 | 40.29 | 39.26 | 39.85 | 39.85 | qfq | 650,081 | 25,729,293 | 0.81% |
| 2026-06-29 | 38.56 | 40.05 | 37.88 | 39.53 | 39.53 | qfq | 627,849 | 24,533,968 | 2.09% |
| 2026-06-26 | 39.75 | 39.95 | 38.50 | 38.72 | 38.72 | qfq | 764,823 | 29,851,123 | -2.54% |
| 2026-06-25 | 44.54 | 44.85 | 39.30 | 39.73 | 39.73 | qfq | 1,599,414 | 65,547,671 | -10.80% |
| 2026-06-24 | 48.04 | 48.04 | 43.88 | 44.54 | 44.54 | qfq | 1,025,259 | 46,007,267 | -6.41% |
| 2026-06-23 | 47.48 | 48.80 | 46.78 | 47.59 | 47.59 | qfq | 574,336 | 27,467,278 | -33.05% |
| 2026-06-22 | 71.40 | 73.78 | 69.15 | 71.08 | 47.48 | qfq | 365,121 | 25,834,837 | 0.00% |
| 2026-06-18 | 71.22 | 71.29 | 68.93 | 71.08 | 47.48 | qfq | 292,991 | 20,714,225 | 2.05% |
| 2026-06-17 | 70.91 | 71.00 | 69.15 | 69.65 | 46.52 | qfq | 198,516 | 13,826,727 | -1.23% |
| 2026-06-16 | 69.00 | 71.48 | 68.42 | 70.52 | 47.10 | qfq | 363,677 | 25,465,585 | 2.23% |
| 2026-06-15 | 69.05 | 69.10 | 67.58 | 68.98 | 46.07 | qfq | 227,721 | 15,612,441 | 1.83% |
| 2026-06-12 | 66.81 | 68.27 | 66.71 | 67.74 | 45.25 | qfq | 185,186 | 12,505,560 | 1.86% |
| 2026-06-11 | 67.80 | 67.80 | 66.07 | 66.50 | 44.42 | qfq | 169,103 | 11,300,998 | -2.18% |
| 2026-06-10 | 67.76 | 69.50 | 66.51 | 67.98 | 45.41 | qfq | 260,429 | 17,602,869 | -0.70% |
| 2026-06-09 | 68.66 | 68.86 | 67.42 | 68.46 | 45.73 | qfq | 168,175 | 11,461,831 | 1.14% |
| 2026-06-08 | 67.01 | 69.52 | 66.52 | 67.69 | 45.21 | qfq | 283,056 | 19,184,819 | -2.21% |
| 2026-06-05 | 68.73 | 70.25 | 67.50 | 69.22 | 46.23 | qfq | 325,099 | 22,371,132 | 0.70% |
| 2026-06-04 | 69.39 | 69.39 | 68.31 | 68.74 | 45.91 | qfq | 250,248 | 17,203,036 | -0.95% |
| 2026-06-03 | 72.38 | 72.88 | 69.02 | 69.40 | 46.35 | qfq | 477,604 | 33,429,422 | -3.54% |
| 2026-06-02 | 71.76 | 73.50 | 70.48 | 71.95 | 48.06 | qfq | 367,246 | 26,445,696 | 0.25% |
| 2026-06-01 | 70.21 | 72.45 | 69.86 | 71.77 | 47.94 | qfq | 285,819 | 20,424,876 | 2.21% |
| 2026-05-29 | 72.58 | 72.81 | 69.02 | 70.22 | 46.90 | qfq | 420,678 | 29,727,488 | -2.77% |
| 2026-05-28 | 74.49 | 75.32 | 71.11 | 72.22 | 48.24 | qfq | 492,666 | 35,725,644 | -3.40% |
| 2026-05-27 | 77.50 | 77.50 | 74.14 | 74.76 | 49.93 | qfq | 699,492 | 52,719,511 | -3.09% |
| 2026-05-26 | 80.58 | 80.58 | 75.83 | 77.14 | 51.52 | qfq | 618,525 | 47,665,297 | -3.09% |
| 2026-05-25 | 80.40 | 81.99 | 78.05 | 79.60 | 53.17 | qfq | 570,753 | 45,358,276 | -1.00% |
| 2026-05-22 | 78.50 | 81.00 | 78.10 | 80.40 | 53.70 | qfq | 621,934 | 49,731,059 | 3.08% |
| 2026-05-21 | 78.80 | 81.81 | 77.83 | 78.00 | 52.10 | qfq | 679,906 | 54,380,930 | -1.09% |
| 2026-05-20 | 78.80 | 80.95 | 78.25 | 78.86 | 52.67 | qfq | 530,831 | 42,228,923 | -0.11% |
| 2026-05-19 | 77.58 | 79.60 | 76.55 | 78.95 | 52.73 | qfq | 851,212 | 66,703,466 | 1.73% |
| 2026-05-18 | 75.43 | 78.03 | 74.97 | 77.61 | 51.84 | qfq | 530,162 | 40,769,711 | 2.59% |
| 2026-05-15 | 74.01 | 77.26 | 74.01 | 75.65 | 50.53 | qfq | 456,113 | 34,530,702 | 0.30% |
| 2026-05-14 | 76.47 | 76.47 | 74.33 | 75.42 | 50.38 | qfq | 485,527 | 36,476,471 | -1.36% |
| 2026-05-13 | 76.80 | 77.87 | 75.97 | 76.46 | 51.07 | qfq | 501,066 | 38,345,957 | -0.44% |
| 2026-05-12 | 79.05 | 79.05 | 76.33 | 76.80 | 51.30 | qfq | 621,907 | 48,259,675 | -1.35% |
| 2026-05-11 | 75.39 | 79.90 | 74.61 | 77.85 | 52.00 | qfq | 878,286 | 68,230,526 | 3.35% |
| 2026-05-08 | 75.60 | 76.95 | 74.30 | 75.33 | 50.32 | qfq | 644,608 | 48,621,947 | -0.49% |
| 2026-05-07 | 73.41 | 76.97 | 73.37 | 75.70 | 50.56 | qfq | 1,059,310 | 80,033,824 | 3.13% |
| 2026-05-06 | 70.78 | 75.51 | 70.69 | 73.40 | 49.03 | qfq | 767,308 | 56,022,470 | 3.83% |
| 2026-04-30 | 69.99 | 71.35 | 69.95 | 70.69 | 47.22 | qfq | 473,624 | 33,438,250 | 1.61% |
| 2026-04-29 | 67.85 | 69.70 | 67.52 | 69.57 | 46.47 | qfq | 331,051 | 22,836,975 | 1.73% |
| 2026-04-28 | 70.18 | 70.18 | 68.08 | 68.39 | 45.68 | qfq | 305,907 | 21,087,767 | -2.16% |
| 2026-04-27 | 70.10 | 70.49 | 68.00 | 69.90 | 46.69 | qfq | 342,249 | 23,766,140 | 0.00% |
| 2026-04-24 | 70.10 | 70.75 | 68.98 | 69.90 | 46.69 | qfq | 339,825 | 23,665,844 | -1.55% |
| 2026-04-23 | 70.10 | 71.37 | 70.10 | 71.00 | 47.42 | qfq | 323,593 | 22,831,000 | 0.60% |
| 2026-04-22 | 70.39 | 70.90 | 69.91 | 70.58 | 47.14 | qfq | 238,409 | 16,764,127 | 0.30% |
| 2026-04-21 | 71.20 | 72.69 | 69.99 | 70.37 | 47.00 | qfq | 588,334 | 41,587,152 | -1.72% |
| 2026-04-20 | 70.70 | 72.49 | 69.79 | 71.60 | 47.82 | qfq | 373,961 | 26,647,330 | 2.36% |
| 2026-04-17 | 69.74 | 70.73 | 68.95 | 69.95 | 46.72 | qfq | 538,141 | 37,619,186 | 0.24% |
| 2026-04-16 | 69.74 | 70.15 | 68.83 | 69.78 | 46.61 | qfq | 228,844 | 15,922,237 | 0.00% |
| 2026-04-15 | 69.15 | 70.36 | 69.13 | 69.78 | 46.61 | qfq | 372,871 | 25,981,184 | 0.91% |
| 2026-04-14 | 69.18 | 69.58 | 68.10 | 69.15 | 46.19 | qfq | 338,539 | 23,258,468 | 0.26% |
| 2026-04-13 | 69.06 | 69.49 | 68.25 | 68.97 | 46.07 | qfq | 280,541 | 19,266,126 | -0.16% |
| 2026-04-10 | 68.17 | 69.90 | 68.17 | 69.08 | 46.14 | qfq | 415,889 | 28,783,610 | 1.36% |
| 2026-04-09 | 69.52 | 69.88 | 67.50 | 68.15 | 45.52 | qfq | 425,083 | 29,069,671 | -2.73% |
| 2026-04-08 | 68.67 | 70.74 | 68.67 | 70.06 | 46.80 | qfq | 330,361 | 23,116,458 | 3.12% |
| 2026-04-07 | 66.99 | 67.98 | 65.69 | 67.94 | 45.38 | qfq | 298,962 | 20,078,468 | 1.95% |
| 2026-04-03 | 71.31 | 71.63 | 66.39 | 66.64 | 44.51 | qfq | 709,486 | 48,028,107 | -6.55% |
| 2026-04-02 | 70.50 | 71.70 | 69.80 | 71.31 | 47.63 | qfq | 397,733 | 28,149,912 | 1.18% |
| 2026-04-01 | 69.06 | 70.49 | 68.32 | 70.48 | 47.08 | qfq | 341,515 | 23,775,662 | 3.56% |
| 2026-03-31 | 69.52 | 70.31 | 67.82 | 68.06 | 45.46 | qfq | 382,035 | 26,335,207 | -1.90% |
| 2026-03-30 | 69.39 | 69.72 | 68.05 | 69.38 | 46.34 | qfq | 301,326 | 20,759,942 | 0.27% |
| 2026-03-27 | 68.16 | 69.48 | 67.06 | 69.19 | 46.21 | qfq | 287,430 | 19,776,664 | 1.50% |
| 2026-03-26 | 70.00 | 70.01 | 67.80 | 68.17 | 45.53 | qfq | 254,510 | 17,475,608 | -2.03% |
| 2026-03-25 | 68.67 | 70.38 | 68.50 | 69.58 | 46.47 | qfq | 380,756 | 26,499,069 | 1.87% |
| 2026-03-24 | 67.99 | 68.86 | 66.50 | 68.30 | 45.62 | qfq | 417,062 | 28,055,333 | 2.40% |
| 2026-03-23 | 70.00 | 70.41 | 66.11 | 66.70 | 44.55 | qfq | 622,294 | 42,301,128 | -6.39% |
| 2026-03-20 | 72.77 | 74.60 | 71.10 | 71.25 | 47.59 | qfq | 309,249 | 22,473,771 | -2.72% |
| 2026-03-19 | 73.39 | 74.70 | 73.00 | 73.24 | 48.92 | qfq | 377,840 | 27,936,854 | -1.27% |
| 2026-03-18 | 72.80 | 74.29 | 72.60 | 74.18 | 49.55 | qfq | 242,767 | 17,827,647 | 1.90% |
| 2026-03-17 | 74.85 | 74.93 | 72.80 | 72.80 | 48.63 | qfq | 331,619 | 24,527,118 | -2.28% |
| 2026-03-16 | 74.89 | 75.95 | 73.70 | 74.50 | 49.76 | qfq | 265,501 | 19,795,887 | -1.32% |
| 2026-03-13 | 76.93 | 77.25 | 75.21 | 75.50 | 50.43 | qfq | 354,897 | 27,043,134 | -2.40% |
| 2026-03-12 | 77.00 | 77.88 | 76.51 | 77.36 | 51.67 | qfq | 290,364 | 22,401,633 | 0.42% |
| 2026-03-11 | 76.95 | 77.45 | 76.32 | 77.04 | 51.46 | qfq | 318,213 | 24,480,760 | 0.10% |
| 2026-03-10 | 76.95 | 77.89 | 76.40 | 76.96 | 51.40 | qfq | 347,904 | 26,750,484 | 0.88% |
| 2026-03-09 | 74.94 | 76.49 | 74.93 | 76.29 | 50.96 | qfq | 240,859 | 18,275,096 | -0.82% |
| 2026-03-06 | 74.95 | 77.30 | 74.89 | 76.92 | 51.38 | qfq | 327,748 | 25,089,871 | 2.71% |
| 2026-03-05 | 74.65 | 76.20 | 74.55 | 74.89 | 50.02 | qfq | 258,215 | 19,484,917 | 0.82% |
| 2026-03-04 | 75.27 | 75.27 | 73.53 | 74.28 | 49.61 | qfq | 327,433 | 24,316,622 | -1.43% |
| 2026-03-03 | 80.00 | 80.00 | 75.03 | 75.36 | 50.34 | qfq | 814,400 | 62,166,822 | -4.87% |
| 2026-03-02 | 80.80 | 81.99 | 78.60 | 79.22 | 52.91 | qfq | 804,562 | 64,294,092 | -5.03% |
| 2026-02-27 | 78.81 | 86.40 | 77.05 | 83.42 | 55.72 | qfq | 1,131,712 | 93,240,563 | 6.00% |
| 2026-02-26 | 80.28 | 81.90 | 78.50 | 78.70 | 52.57 | qfq | 614,569 | 49,261,115 | -2.11% |
| 2026-02-25 | 79.54 | 80.69 | 79.16 | 80.40 | 53.70 | qfq | 359,100 | 28,684,471 | 1.03% |
| 2026-02-24 | 80.52 | 80.78 | 79.01 | 79.58 | 53.15 | qfq | 424,992 | 33,907,849 | -0.23% |
| 2026-02-13 | 80.01 | 81.10 | 79.70 | 79.76 | 53.27 | qfq | 259,848 | 20,894,033 | -1.65% |
| 2026-02-12 | 79.60 | 81.36 | 78.90 | 81.10 | 54.17 | qfq | 485,963 | 39,054,607 | 1.83% |
| 2026-02-11 | 81.34 | 81.99 | 79.61 | 79.64 | 53.19 | qfq | 537,910 | 43,228,586 | -2.76% |
| 2026-02-10 | 84.31 | 84.67 | 80.51 | 81.90 | 54.70 | qfq | 849,255 | 69,756,901 | -2.86% |
| 2026-02-09 | 85.00 | 85.39 | 83.08 | 84.31 | 56.31 | qfq | 747,011 | 62,947,361 | 0.11% |
| 2026-02-06 | 86.00 | 86.00 | 83.02 | 84.22 | 56.25 | qfq | 909,459 | 76,844,128 | -2.07% |
| 2026-02-05 | 77.98 | 87.66 | 77.30 | 86.00 | 57.44 | qfq | 2,000,237 | 166,899,089 | 10.24% |
| 2026-02-04 | 80.73 | 80.73 | 77.86 | 78.01 | 52.11 | qfq | 500,448 | 39,252,640 | -2.22% |
| 2026-02-03 | 78.23 | 80.64 | 76.88 | 79.78 | 53.29 | qfq | 732,380 | 58,233,412 | 3.69% |
| 2026-02-02 | 80.64 | 81.90 | 76.78 | 76.94 | 51.39 | qfq | 833,514 | 65,495,326 | -4.58% |
| 2026-01-30 | 79.75 | 81.25 | 77.60 | 80.63 | 53.86 | qfq | 742,649 | 59,471,901 | 1.13% |
| 2026-01-29 | 80.10 | 82.80 | 77.75 | 79.73 | 53.25 | qfq | 923,805 | 74,217,002 | 0.00% |
| 2026-01-28 | 81.00 | 81.55 | 79.00 | 79.73 | 53.25 | qfq | 1,068,332 | 85,566,114 | -2.10% |
| 2026-01-27 | 79.07 | 82.40 | 75.82 | 81.44 | 54.40 | qfq | 1,804,352 | 142,812,865 | 3.10% |
| 2026-01-26 | 79.87 | 80.75 | 78.00 | 78.99 | 52.76 | qfq | 1,161,492 | 92,091,273 | -1.70% |
| 2026-01-23 | 74.99 | 83.30 | 74.35 | 80.36 | 53.67 | qfq | 2,828,762 | 223,246,998 | 7.43% |
| 2026-01-22 | 76.80 | 76.80 | 73.37 | 74.80 | 49.96 | qfq | 1,628,045 | 121,253,215 | -2.60% |
| 2026-01-21 | 69.30 | 79.88 | 69.08 | 76.80 | 51.30 | qfq | 3,400,502 | 258,566,340 | 11.18% |
| 2026-01-20 | 68.98 | 69.43 | 68.63 | 69.08 | 46.14 | qfq | 265,689 | 18,328,168 | 0.09% |
| 2026-01-19 | 68.89 | 69.30 | 68.51 | 69.02 | 46.10 | qfq | 347,465 | 23,941,873 | 0.19% |
| 2026-01-16 | 69.67 | 69.85 | 68.54 | 68.89 | 46.01 | qfq | 388,630 | 26,788,694 | -1.08% |
| 2026-01-15 | 68.72 | 69.69 | 68.10 | 69.64 | 46.51 | qfq | 387,029 | 26,690,980 | 0.65% |
| 2026-01-14 | 69.38 | 71.49 | 68.52 | 69.19 | 46.21 | qfq | 700,895 | 49,124,926 | 0.54% |
| 2026-01-13 | 68.58 | 69.98 | 67.50 | 68.82 | 45.97 | qfq | 906,287 | 62,563,874 | 0.09% |
| 2026-01-12 | 68.61 | 69.33 | 67.99 | 68.76 | 45.93 | qfq | 611,374 | 41,927,458 | 1.13% |
| 2026-01-09 | 65.85 | 68.90 | 65.85 | 67.99 | 45.41 | qfq | 755,631 | 51,183,376 | 3.23% |
| 2026-01-08 | 65.77 | 66.17 | 65.10 | 65.86 | 43.99 | qfq | 374,695 | 24,616,441 | 1.01% |
| 2026-01-07 | 66.78 | 66.78 | 64.80 | 65.20 | 43.55 | qfq | 769,808 | 50,347,735 | -2.07% |
| 2026-01-06 | 67.00 | 69.38 | 66.10 | 66.58 | 44.47 | qfq | 1,109,512 | 75,104,006 | 3.08% |
| 2026-01-05 | 62.99 | 65.19 | 62.76 | 64.59 | 43.14 | qfq | 440,453 | 28,259,915 | 2.59% |
| 2025-12-31 | 62.35 | 63.10 | 61.91 | 62.96 | 42.05 | qfq | 276,686 | 17,293,654 | 1.14% |
| 2025-12-30 | 62.12 | 62.58 | 62.02 | 62.25 | 41.58 | qfq | 188,077 | 11,709,657 | -0.37% |
| 2025-12-29 | 62.50 | 62.68 | 62.02 | 62.48 | 41.73 | qfq | 149,673 | 9,343,606 | 0.13% |
| 2025-12-26 | 62.70 | 62.95 | 62.22 | 62.40 | 41.68 | qfq | 180,400 | 11,286,455 | -0.48% |
| 2025-12-25 | 62.62 | 62.78 | 62.03 | 62.70 | 41.88 | qfq | 194,947 | 12,181,060 | 0.35% |
| 2025-12-24 | 61.49 | 62.48 | 61.48 | 62.48 | 41.73 | qfq | 200,671 | 12,437,307 | 1.15% |
| 2025-12-23 | 62.33 | 62.40 | 61.68 | 61.77 | 41.26 | qfq | 136,700 | 8,461,864 | -0.90% |
| 2025-12-22 | 62.12 | 62.55 | 62.12 | 62.33 | 41.63 | qfq | 139,798 | 8,726,729 | 0.37% |
| 2025-12-19 | 61.61 | 62.16 | 61.52 | 62.10 | 41.48 | qfq | 149,370 | 9,243,659 | 0.94% |
| 2025-12-18 | 61.29 | 61.82 | 60.86 | 61.52 | 41.09 | qfq | 178,094 | 10,955,616 | 0.44% |
| 2025-12-17 | 60.70 | 61.34 | 60.57 | 61.25 | 40.91 | qfq | 209,960 | 12,776,079 | 0.25% |
| 2025-12-16 | 61.39 | 61.50 | 60.86 | 61.10 | 40.81 | qfq | 140,609 | 8,596,653 | -0.75% |
| 2025-12-15 | 62.28 | 62.28 | 61.40 | 61.56 | 41.12 | qfq | 155,535 | 9,592,254 | -1.01% |
| 2025-12-12 | 61.75 | 62.24 | 61.63 | 62.19 | 41.54 | qfq | 183,715 | 11,388,911 | 0.34% |
| 2025-12-11 | 62.60 | 62.76 | 61.85 | 61.98 | 41.40 | qfq | 221,869 | 13,769,929 | -1.10% |
| 2025-12-10 | 62.91 | 62.97 | 62.15 | 62.67 | 41.86 | qfq | 210,861 | 13,175,087 | -0.43% |
| 2025-12-09 | 62.88 | 63.14 | 62.76 | 62.94 | 42.04 | qfq | 163,565 | 10,290,039 | -0.32% |
| 2025-12-08 | 62.74 | 63.17 | 62.60 | 63.14 | 42.17 | qfq | 223,779 | 14,076,891 | 0.56% |
| 2025-12-05 | 62.48 | 62.81 | 62.05 | 62.79 | 41.94 | qfq | 263,052 | 16,448,326 | 0.50% |
| 2025-12-04 | 63.47 | 63.47 | 62.48 | 62.48 | 41.73 | qfq | 235,748 | 14,792,143 | -1.40% |
| 2025-12-03 | 63.80 | 64.10 | 63.20 | 63.37 | 42.33 | qfq | 242,025 | 15,377,922 | -0.56% |
| 2025-12-02 | 64.51 | 64.54 | 63.72 | 63.73 | 42.57 | qfq | 270,574 | 17,337,642 | -1.36% |
| 2025-12-01 | 64.66 | 65.00 | 64.37 | 64.61 | 43.16 | qfq | 260,762 | 16,864,470 | 0.08% |
| 2025-11-28 | 64.51 | 64.85 | 64.20 | 64.56 | 43.12 | qfq | 188,045 | 12,155,945 | -0.03% |
| 2025-11-27 | 63.87 | 64.80 | 63.80 | 64.58 | 43.14 | qfq | 172,103 | 11,072,644 | 0.67% |
| 2025-11-26 | 64.48 | 65.35 | 64.11 | 64.15 | 42.85 | qfq | 279,870 | 18,096,543 | -0.70% |
| 2025-11-25 | 64.56 | 65.00 | 64.22 | 64.60 | 43.15 | qfq | 268,016 | 17,362,314 | 0.22% |
| 2025-11-24 | 63.92 | 64.60 | 63.60 | 64.46 | 43.05 | qfq | 224,749 | 14,406,531 | 0.88% |
| 2025-11-21 | 65.50 | 65.97 | 63.52 | 63.90 | 42.68 | qfq | 395,832 | 25,430,311 | -3.02% |
| 2025-11-20 | 66.11 | 66.28 | 65.36 | 65.89 | 44.01 | qfq | 255,417 | 16,812,831 | -0.21% |
| 2025-11-19 | 67.39 | 67.48 | 65.97 | 66.03 | 44.10 | qfq | 373,502 | 24,827,985 | -1.87% |
| 2025-11-18 | 67.28 | 67.67 | 67.01 | 67.29 | 44.95 | qfq | 305,311 | 20,554,385 | 0.16% |
| 2025-11-17 | 68.26 | 68.26 | 67.10 | 67.18 | 44.87 | qfq | 406,946 | 27,460,847 | -1.44% |
| 2025-11-14 | 67.37 | 68.82 | 67.37 | 68.16 | 45.53 | qfq | 334,916 | 22,863,071 | 0.37% |
| 2025-11-13 | 67.98 | 68.38 | 67.00 | 67.91 | 45.36 | qfq | 470,832 | 31,939,323 | -0.10% |
| 2025-11-12 | 68.48 | 68.58 | 67.63 | 67.98 | 45.41 | qfq | 416,210 | 28,298,189 | -0.73% |
| 2025-11-11 | 68.14 | 69.16 | 67.85 | 68.48 | 45.74 | qfq | 421,105 | 28,902,676 | 0.50% |
| 2025-11-10 | 68.20 | 68.66 | 67.89 | 68.14 | 45.51 | qfq | 365,441 | 24,941,759 | -0.09% |
| 2025-11-07 | 68.08 | 68.48 | 67.73 | 68.20 | 45.55 | qfq | 305,976 | 20,828,955 | 0.35% |
| 2025-11-06 | 67.51 | 68.39 | 67.31 | 67.96 | 45.39 | qfq | 446,687 | 30,414,947 | 0.67% |
| 2025-11-05 | 66.70 | 67.67 | 66.50 | 67.51 | 45.09 | qfq | 288,911 | 19,416,140 | 0.90% |
| 2025-11-04 | 67.50 | 67.50 | 66.42 | 66.91 | 44.69 | qfq | 235,005 | 15,719,429 | -0.33% |
| 2025-11-03 | 67.42 | 67.50 | 66.79 | 67.13 | 44.84 | qfq | 281,962 | 18,937,112 | 0.37% |
| 2025-10-31 | 65.00 | 67.25 | 65.00 | 66.88 | 44.67 | qfq | 576,812 | 38,392,644 | 2.56% |
| 2025-10-30 | 65.61 | 66.29 | 65.08 | 65.21 | 43.56 | qfq | 265,882 | 17,355,787 | -0.72% |
| 2025-10-29 | 66.16 | 66.25 | 65.43 | 65.68 | 43.87 | qfq | 245,603 | 16,146,153 | -0.95% |
| 2025-10-28 | 65.95 | 66.62 | 65.78 | 66.31 | 44.29 | qfq | 235,941 | 15,661,925 | 0.44% |
| 2025-10-27 | 66.38 | 66.38 | 65.78 | 66.02 | 44.10 | qfq | 280,408 | 18,537,949 | 0.38% |
| 2025-10-24 | 65.49 | 65.88 | 65.23 | 65.77 | 43.93 | qfq | 272,038 | 17,837,280 | 0.83% |
| 2025-10-23 | 65.77 | 65.77 | 64.51 | 65.23 | 43.57 | qfq | 256,532 | 16,672,441 | -0.73% |
| 2025-10-22 | 65.12 | 65.82 | 65.12 | 65.71 | 43.89 | qfq | 238,176 | 15,626,490 | 0.40% |
| 2025-10-21 | 64.90 | 65.63 | 64.88 | 65.45 | 43.72 | qfq | 195,276 | 12,757,811 | 1.03% |
| 2025-10-20 | 64.39 | 65.36 | 64.39 | 64.78 | 43.27 | qfq | 210,407 | 13,654,075 | 0.62% |
| 2025-10-17 | 65.83 | 65.86 | 64.30 | 64.38 | 43.00 | qfq | 358,983 | 23,346,036 | -2.25% |
| 2025-10-16 | 66.79 | 66.80 | 65.71 | 65.86 | 43.99 | qfq | 290,409 | 19,212,538 | -1.41% |
| 2025-10-15 | 66.41 | 67.77 | 66.06 | 66.80 | 44.62 | qfq | 455,188 | 30,428,590 | 0.60% |
| 2025-10-14 | 66.13 | 66.98 | 65.90 | 66.40 | 44.35 | qfq | 507,963 | 33,793,850 | 0.90% |
| 2025-10-13 | 65.00 | 65.95 | 64.70 | 65.81 | 43.96 | qfq | 238,001 | 15,562,720 | 0.23% |
| 2025-10-10 | 65.57 | 66.46 | 65.50 | 65.66 | 43.86 | qfq | 313,133 | 20,634,402 | -0.05% |
| 2025-10-09 | 66.01 | 66.20 | 65.55 | 65.69 | 43.88 | qfq | 284,689 | 18,719,021 | -0.15% |
| 2025-09-30 | 65.38 | 66.09 | 64.98 | 65.79 | 43.94 | qfq | 290,623 | 19,074,957 | 1.26% |
| 2025-09-29 | 65.00 | 65.19 | 63.80 | 64.97 | 43.40 | qfq | 220,449 | 14,259,522 | 0.15% |
| 2025-09-26 | 65.35 | 65.71 | 64.59 | 64.87 | 43.33 | qfq | 217,720 | 14,150,691 | -0.58% |
| 2025-09-25 | 65.47 | 66.04 | 65.10 | 65.25 | 43.58 | qfq | 210,378 | 13,786,174 | -0.35% |
| 2025-09-24 | 64.43 | 65.50 | 63.88 | 65.48 | 43.74 | qfq | 334,264 | 21,706,287 | 1.82% |
| 2025-09-23 | 65.49 | 66.00 | 63.01 | 64.31 | 42.95 | qfq | 364,007 | 23,318,734 | -1.44% |
| 2025-09-22 | 65.75 | 66.37 | 64.90 | 65.25 | 43.58 | qfq | 391,718 | 25,578,802 | -0.76% |
| 2025-09-19 | 65.80 | 66.34 | 65.30 | 65.75 | 43.92 | qfq | 411,729 | 27,012,367 | -0.20% |
| 2025-09-18 | 67.07 | 67.41 | 65.60 | 65.88 | 44.00 | qfq | 505,647 | 33,634,416 | -1.82% |
| 2025-09-17 | 67.40 | 67.62 | 66.93 | 67.10 | 44.82 | qfq | 398,874 | 26,794,376 | -0.77% |
| 2025-09-16 | 67.20 | 68.38 | 67.20 | 67.62 | 45.17 | qfq | 509,533 | 34,441,752 | 0.46% |
| 2025-09-15 | 67.55 | 68.14 | 67.11 | 67.31 | 44.96 | qfq | 378,406 | 25,536,685 | -0.97% |
| 2025-09-12 | 68.08 | 68.54 | 67.67 | 67.97 | 45.40 | qfq | 388,166 | 26,407,140 | 0.06% |
| 2025-09-11 | 67.00 | 68.13 | 66.53 | 67.93 | 45.37 | qfq | 389,189 | 26,273,399 | 1.09% |
| 2025-09-10 | 67.74 | 68.17 | 66.73 | 67.20 | 44.88 | qfq | 293,916 | 19,808,185 | -0.16% |
| 2025-09-09 | 68.43 | 68.83 | 66.91 | 67.31 | 44.96 | qfq | 456,960 | 30,925,343 | -1.78% |
| 2025-09-08 | 67.32 | 68.65 | 67.07 | 68.53 | 45.77 | qfq | 478,362 | 32,563,261 | 1.84% |
| 2025-09-05 | 66.21 | 67.42 | 66.15 | 67.29 | 44.95 | qfq | 482,639 | 32,230,932 | 1.65% |
| 2025-09-04 | 66.88 | 67.52 | 65.31 | 66.20 | 44.22 | qfq | 776,467 | 51,632,708 | -1.63% |
| 2025-09-03 | 67.29 | 67.85 | 67.00 | 67.30 | 44.95 | qfq | 532,651 | 35,920,233 | 0.37% |
| 2025-09-02 | 68.68 | 69.68 | 66.97 | 67.05 | 44.78 | qfq | 781,483 | 53,144,290 | -2.61% |
| 2025-09-01 | 68.69 | 69.79 | 68.03 | 68.85 | 45.99 | qfq | 681,320 | 46,825,428 | 1.58% |
| 2025-08-29 | 68.30 | 68.65 | 67.71 | 67.78 | 45.27 | qfq | 422,299 | 28,765,982 | -1.28% |
| 2025-08-28 | 69.81 | 69.99 | 67.13 | 68.66 | 45.86 | qfq | 733,143 | 50,224,816 | -1.31% |
| 2025-08-27 | 70.78 | 71.30 | 69.43 | 69.57 | 46.47 | qfq | 717,418 | 50,598,544 | -1.70% |
| 2025-08-26 | 71.36 | 71.36 | 70.55 | 70.77 | 47.27 | qfq | 504,420 | 35,741,713 | -0.55% |
| 2025-08-25 | 71.17 | 71.53 | 70.83 | 71.16 | 47.53 | qfq | 594,404 | 42,331,594 | -0.01% |
| 2025-08-22 | 71.03 | 71.19 | 70.66 | 71.17 | 47.54 | qfq | 506,954 | 35,994,890 | 0.30% |
| 2025-08-21 | 71.76 | 71.87 | 70.73 | 70.96 | 47.40 | qfq | 539,394 | 38,446,968 | -0.69% |
| 2025-08-20 | 71.70 | 71.70 | 70.60 | 71.45 | 47.72 | qfq | 483,867 | 34,420,404 | -0.21% |
| 2025-08-19 | 71.15 | 72.26 | 71.02 | 71.60 | 47.82 | qfq | 542,471 | 38,802,277 | 0.49% |
| 2025-08-18 | 71.12 | 72.42 | 71.00 | 71.25 | 47.59 | qfq | 707,897 | 50,648,654 | 0.34% |
| 2025-08-15 | 71.79 | 71.87 | 70.51 | 71.01 | 47.43 | qfq | 596,785 | 42,395,158 | 0.78% |
| 2025-08-14 | 73.56 | 73.69 | 70.45 | 70.46 | 47.06 | qfq | 881,248 | 63,170,163 | -4.03% |
| 2025-08-13 | 74.64 | 74.68 | 72.55 | 73.42 | 49.04 | qfq | 797,198 | 58,613,877 | -1.62% |
| 2025-08-12 | 73.35 | 75.97 | 72.67 | 74.63 | 49.85 | qfq | 1,063,716 | 79,609,601 | 1.75% |
| 2025-08-11 | 72.20 | 74.26 | 72.00 | 73.35 | 48.99 | qfq | 583,084 | 42,904,371 | 1.09% |
| 2025-08-08 | 71.17 | 72.58 | 70.50 | 72.56 | 48.47 | qfq | 734,644 | 52,796,264 | 1.94% |
| 2025-08-07 | 71.50 | 72.88 | 70.86 | 71.18 | 47.54 | qfq | 602,074 | 43,139,736 | -0.73% |
| 2025-08-06 | 72.00 | 72.19 | 70.78 | 71.70 | 47.89 | qfq | 587,514 | 41,970,382 | -0.57% |
| 2025-08-05 | 71.41 | 73.18 | 71.37 | 72.11 | 48.16 | qfq | 727,703 | 52,588,827 | 1.09% |
| 2025-08-04 | 70.05 | 71.70 | 69.46 | 71.33 | 47.64 | qfq | 562,285 | 39,627,006 | 1.87% |
| 2025-08-01 | 69.10 | 70.33 | 68.96 | 70.02 | 46.77 | qfq | 675,513 | 47,116,337 | 1.30% |
| 2025-07-31 | 69.01 | 70.37 | 68.89 | 69.12 | 46.17 | qfq | 812,860 | 56,731,431 | -0.48% |
| 2025-07-30 | 69.73 | 72.20 | 68.73 | 69.45 | 46.39 | qfq | 958,606 | 67,521,522 | -0.36% |
| 2025-07-29 | 69.44 | 69.93 | 69.00 | 69.70 | 46.55 | qfq | 604,323 | 41,977,036 | 0.48% |
| 2025-07-28 | 70.58 | 70.88 | 69.20 | 69.37 | 46.33 | qfq | 796,314 | 55,432,815 | -1.14% |
| 2025-07-25 | 68.20 | 71.03 | 67.52 | 70.17 | 46.87 | qfq | 1,267,670 | 88,397,583 | 3.05% |
| 2025-07-24 | 66.82 | 68.62 | 66.54 | 68.09 | 45.48 | qfq | 564,667 | 38,312,936 | 1.93% |
| 2025-07-23 | 66.45 | 67.56 | 66.05 | 66.80 | 44.62 | qfq | 433,680 | 29,043,064 | 0.30% |
| 2025-07-22 | 66.51 | 67.70 | 66.00 | 66.60 | 44.48 | qfq | 448,913 | 30,021,634 | 0.14% |
| 2025-07-21 | 65.83 | 66.65 | 65.67 | 66.51 | 44.42 | qfq | 299,165 | 19,825,784 | 1.05% |
| 2025-07-18 | 65.60 | 65.82 | 65.38 | 65.82 | 43.96 | qfq | 212,803 | 13,954,350 | 0.30% |
| 2025-07-17 | 65.98 | 65.98 | 65.39 | 65.62 | 43.83 | qfq | 276,841 | 18,165,087 | -0.38% |
| 2025-07-16 | 64.96 | 66.15 | 64.90 | 65.87 | 44.00 | qfq | 339,055 | 22,234,726 | 1.17% |
| 2025-07-15 | 64.89 | 66.47 | 64.47 | 65.11 | 43.49 | qfq | 579,199 | 37,945,248 | 0.34% |
| 2025-07-14 | 64.33 | 64.90 | 64.20 | 64.89 | 43.34 | qfq | 276,852 | 17,898,040 | 0.92% |
| 2025-07-11 | 63.87 | 64.35 | 63.73 | 64.30 | 42.95 | qfq | 274,561 | 17,599,355 | 0.67% |
| 2025-07-10 | 63.78 | 63.99 | 63.51 | 63.87 | 42.66 | qfq | 313,162 | 19,969,236 | 0.14% |
| 2025-07-09 | 64.00 | 64.53 | 63.65 | 63.78 | 42.60 | qfq | 355,545 | 22,794,131 | -0.96% |
| 2025-07-08 | 64.89 | 64.90 | 64.29 | 64.40 | 43.01 | qfq | 273,326 | 17,655,617 | 0.05% |
| 2025-07-07 | 63.68 | 64.80 | 63.68 | 64.37 | 42.99 | qfq | 301,266 | 19,410,440 | 1.10% |
| 2025-07-04 | 63.98 | 64.16 | 63.36 | 63.67 | 42.53 | qfq | 286,356 | 18,251,035 | -0.45% |
| 2025-07-03 | 64.13 | 64.30 | 63.79 | 63.96 | 42.72 | qfq | 224,939 | 14,391,660 | -0.27% |
| 2025-07-02 | 63.96 | 64.26 | 63.74 | 64.13 | 42.83 | qfq | 292,401 | 18,715,233 | 0.27% |
| 2025-07-01 | 63.60 | 64.12 | 63.30 | 63.96 | 42.72 | qfq | 316,283 | 20,193,480 | 0.57% |
| 2025-06-30 | 62.82 | 63.60 | 62.61 | 63.60 | 42.48 | qfq | 324,114 | 20,499,373 | 0.97% |
| 2025-06-27 | 62.69 | 63.23 | 62.51 | 62.99 | 42.07 | qfq | 210,880 | 13,275,189 | 0.48% |
| 2025-06-26 | 62.49 | 62.96 | 62.31 | 62.69 | 41.87 | qfq | 158,777 | 9,951,458 | 0.00% |
| 2025-06-25 | 62.51 | 62.85 | 62.12 | 62.69 | 41.87 | qfq | 263,213 | 16,449,628 | -1.38% |
| 2025-06-24 | 62.68 | 63.88 | 62.60 | 63.57 | 41.80 | qfq | 276,207 | 17,521,485 | 1.15% |
| 2025-06-23 | 62.22 | 62.88 | 62.03 | 62.85 | 41.32 | qfq | 177,515 | 11,127,655 | 0.88% |
| 2025-06-20 | 62.06 | 62.60 | 62.06 | 62.30 | 40.96 | qfq | 142,331 | 8,873,581 | -0.02% |
| 2025-06-19 | 62.45 | 63.03 | 62.27 | 62.31 | 40.97 | qfq | 177,185 | 11,081,226 | -0.92% |
| 2025-06-18 | 62.54 | 62.99 | 62.28 | 62.89 | 41.35 | qfq | 142,397 | 8,915,561 | 0.08% |
| 2025-06-17 | 62.92 | 63.20 | 62.63 | 62.84 | 41.32 | qfq | 195,413 | 12,290,980 | -0.14% |
| 2025-06-16 | 62.98 | 62.98 | 62.28 | 62.93 | 41.38 | qfq | 210,728 | 13,194,761 | 0.69% |
| 2025-06-13 | 63.65 | 63.74 | 62.49 | 62.50 | 41.09 | qfq | 399,452 | 25,109,063 | -2.01% |
| 2025-06-12 | 64.20 | 64.20 | 63.60 | 63.78 | 41.94 | qfq | 268,478 | 17,136,890 | -0.65% |
| 2025-06-11 | 64.21 | 64.42 | 63.54 | 64.20 | 42.21 | qfq | 186,594 | 11,961,027 | 0.31% |
| 2025-06-10 | 64.70 | 64.70 | 63.57 | 64.00 | 42.08 | qfq | 368,266 | 23,570,756 | -0.85% |
| 2025-06-09 | 63.50 | 64.58 | 63.44 | 64.55 | 42.44 | qfq | 283,735 | 18,243,521 | 1.59% |
| 2025-06-06 | 63.49 | 63.80 | 63.25 | 63.54 | 41.78 | qfq | 225,983 | 14,349,113 | 0.24% |
| 2025-06-05 | 63.18 | 63.97 | 63.18 | 63.39 | 41.68 | qfq | 245,309 | 15,574,201 | 0.06% |
| 2025-06-04 | 63.68 | 63.75 | 63.06 | 63.35 | 41.65 | qfq | 157,505 | 9,977,765 | 0.14% |
| 2025-06-03 | 62.82 | 63.62 | 62.60 | 63.26 | 41.59 | qfq | 175,644 | 11,134,139 | 0.35% |
| 2025-05-30 | 63.36 | 63.97 | 63.02 | 63.04 | 41.45 | qfq | 208,973 | 13,240,568 | -0.90% |
| 2025-05-29 | 63.13 | 64.19 | 62.76 | 63.61 | 41.82 | qfq | 246,759 | 15,700,439 | 0.89% |
| 2025-05-28 | 63.28 | 63.68 | 62.91 | 63.05 | 41.46 | qfq | 142,983 | 9,033,554 | -0.49% |
| 2025-05-27 | 62.51 | 63.39 | 62.51 | 63.36 | 41.66 | qfq | 176,894 | 11,130,192 | 0.65% |
| 2025-05-26 | 63.38 | 63.49 | 62.26 | 62.95 | 41.39 | qfq | 192,099 | 12,095,516 | -0.08% |
| 2025-05-23 | 63.49 | 64.09 | 62.98 | 63.00 | 41.42 | qfq | 240,786 | 15,291,780 | -1.22% |
| 2025-05-22 | 63.35 | 64.17 | 63.28 | 63.78 | 41.94 | qfq | 247,284 | 15,749,903 | -0.08% |
| 2025-05-21 | 63.60 | 64.28 | 63.33 | 63.83 | 41.97 | qfq | 224,254 | 14,310,147 | -0.34% |
| 2025-05-20 | 62.88 | 64.28 | 62.50 | 64.05 | 42.11 | qfq | 399,043 | 25,392,943 | 1.91% |
| 2025-05-19 | 62.60 | 62.97 | 62.26 | 62.85 | 41.32 | qfq | 144,290 | 9,039,302 | 0.40% |
| 2025-05-16 | 62.14 | 63.18 | 62.04 | 62.60 | 41.16 | qfq | 258,431 | 16,219,263 | 0.63% |
| 2025-05-15 | 62.53 | 62.78 | 62.14 | 62.21 | 40.90 | qfq | 264,154 | 16,475,161 | -0.91% |
| 2025-05-14 | 63.70 | 64.46 | 62.66 | 62.78 | 41.28 | qfq | 487,347 | 30,712,619 | -1.74% |
| 2025-05-13 | 63.90 | 64.63 | 63.50 | 63.89 | 42.01 | qfq | 407,392 | 26,073,151 | 0.82% |
| 2025-05-12 | 63.00 | 64.00 | 62.80 | 63.37 | 41.67 | qfq | 215,221 | 13,618,087 | 0.13% |
| 2025-05-09 | 63.89 | 63.89 | 62.65 | 63.29 | 41.61 | qfq | 264,636 | 16,717,836 | -0.94% |
| 2025-05-08 | 63.22 | 64.17 | 62.58 | 63.89 | 42.01 | qfq | 256,583 | 16,348,573 | 1.06% |
| 2025-05-07 | 63.08 | 64.00 | 62.53 | 63.22 | 41.57 | qfq | 408,661 | 25,841,422 | 0.75% |
| 2025-05-06 | 62.29 | 63.00 | 62.16 | 62.75 | 41.26 | qfq | 357,807 | 22,438,045 | 1.29% |
| 2025-04-30 | 61.70 | 62.44 | 61.70 | 61.95 | 40.73 | qfq | 299,996 | 18,616,456 | 0.08% |
| 2025-04-29 | 65.00 | 65.00 | 60.67 | 61.90 | 40.70 | qfq | 1,109,380 | 68,641,615 | -7.65% |
| 2025-04-28 | 68.56 | 68.56 | 67.03 | 67.03 | 44.07 | qfq | 394,298 | 26,688,842 | -2.23% |
| 2025-04-25 | 67.80 | 68.80 | 67.10 | 68.56 | 45.08 | qfq | 367,697 | 24,995,977 | 1.33% |
| 2025-04-24 | 68.74 | 68.74 | 67.19 | 67.66 | 44.49 | qfq | 444,982 | 30,119,285 | -0.49% |
| 2025-04-23 | 67.88 | 68.60 | 67.60 | 67.99 | 44.70 | qfq | 459,883 | 31,321,547 | 0.06% |
| 2025-04-22 | 64.84 | 69.45 | 64.51 | 67.95 | 44.68 | qfq | 995,537 | 67,224,639 | 4.43% |
| 2025-04-21 | 64.66 | 65.50 | 64.26 | 65.07 | 42.78 | qfq | 238,039 | 15,470,881 | 0.65% |
| 2025-04-18 | 64.99 | 65.39 | 64.10 | 64.65 | 42.51 | qfq | 215,926 | 13,947,362 | -0.06% |
| 2025-04-17 | 63.88 | 65.58 | 63.80 | 64.69 | 42.53 | qfq | 250,963 | 16,311,538 | 0.34% |
| 2025-04-16 | 65.69 | 65.77 | 63.71 | 64.47 | 42.39 | qfq | 269,028 | 17,351,037 | -1.92% |
| 2025-04-15 | 65.00 | 65.92 | 64.70 | 65.73 | 43.22 | qfq | 224,888 | 14,680,639 | 0.67% |
| 2025-04-14 | 64.48 | 65.98 | 64.20 | 65.29 | 42.93 | qfq | 408,195 | 26,699,729 | 2.00% |
| 2025-04-11 | 63.28 | 65.00 | 62.62 | 64.01 | 42.09 | qfq | 461,903 | 29,484,625 | 0.88% |
| 2025-04-10 | 63.07 | 64.80 | 63.07 | 63.45 | 41.72 | qfq | 429,891 | 27,542,069 | 1.65% |
| 2025-04-09 | 60.26 | 63.37 | 58.34 | 62.42 | 41.04 | qfq | 410,519 | 25,129,373 | 2.08% |
| 2025-04-08 | 60.50 | 62.48 | 59.67 | 61.15 | 40.21 | qfq | 333,150 | 20,271,597 | 1.90% |
| 2025-04-07 | 64.51 | 64.90 | 58.62 | 60.01 | 39.46 | qfq | 825,367 | 51,485,365 | -10.30% |
| 2025-04-03 | 67.66 | 69.11 | 66.33 | 66.90 | 43.99 | qfq | 456,034 | 30,815,652 | -1.14% |
| 2025-04-02 | 67.00 | 68.19 | 66.15 | 67.67 | 44.49 | qfq | 411,770 | 27,698,625 | 0.73% |
| 2025-04-01 | 65.50 | 68.00 | 65.26 | 67.18 | 44.17 | qfq | 760,955 | 51,153,162 | 2.83% |
| 2025-03-31 | 66.80 | 67.56 | 64.68 | 65.33 | 42.95 | qfq | 614,028 | 40,323,178 | -2.70% |
| 2025-03-28 | 66.66 | 69.20 | 66.66 | 67.14 | 44.14 | qfq | 664,289 | 45,260,481 | 0.61% |
| 2025-03-27 | 67.23 | 68.10 | 65.33 | 66.73 | 43.87 | qfq | 430,374 | 28,595,724 | -1.17% |
| 2025-03-26 | 66.92 | 68.27 | 66.77 | 67.52 | 44.39 | qfq | 281,237 | 19,016,593 | 0.90% |
| 2025-03-25 | 66.73 | 67.86 | 66.55 | 66.92 | 44.00 | qfq | 279,064 | 18,721,044 | -0.62% |
| 2025-03-24 | 67.55 | 68.47 | 66.40 | 67.34 | 44.28 | qfq | 466,720 | 31,566,048 | -0.38% |
| 2025-03-21 | 66.38 | 70.08 | 66.38 | 67.60 | 44.45 | qfq | 865,926 | 59,284,575 | 1.23% |
| 2025-03-20 | 66.82 | 67.50 | 66.42 | 66.78 | 43.91 | qfq | 294,272 | 19,686,469 | -0.52% |
| 2025-03-19 | 67.11 | 67.80 | 66.61 | 67.13 | 44.14 | qfq | 327,342 | 21,974,742 | 0.40% |
| 2025-03-18 | 66.39 | 67.27 | 66.39 | 66.86 | 43.96 | qfq | 229,411 | 15,353,773 | 0.21% |
| 2025-03-17 | 66.88 | 67.26 | 66.15 | 66.72 | 43.87 | qfq | 349,419 | 23,300,339 | 0.48% |
| 2025-03-14 | 65.79 | 66.45 | 65.35 | 66.40 | 43.66 | qfq | 270,596 | 17,866,499 | 0.61% |
| 2025-03-13 | 65.77 | 66.10 | 64.68 | 66.00 | 43.39 | qfq | 347,504 | 22,733,422 | -0.03% |
| 2025-03-12 | 66.79 | 66.79 | 65.68 | 66.02 | 43.41 | qfq | 249,614 | 16,477,068 | -0.33% |
| 2025-03-11 | 67.15 | 67.15 | 65.70 | 66.24 | 43.55 | qfq | 297,465 | 19,717,681 | -1.46% |
| 2025-03-10 | 67.20 | 67.98 | 66.62 | 67.22 | 44.20 | qfq | 198,937 | 13,389,067 | 0.13% |
| 2025-03-07 | 67.90 | 68.27 | 66.78 | 67.13 | 44.14 | qfq | 331,841 | 22,399,826 | -1.54% |
| 2025-03-06 | 68.13 | 68.55 | 67.72 | 68.18 | 44.83 | qfq | 575,957 | 39,168,557 | 0.32% |
| 2025-03-05 | 68.05 | 68.47 | 66.82 | 67.96 | 44.68 | qfq | 410,258 | 27,749,052 | -0.13% |
| 2025-03-04 | 67.40 | 68.50 | 66.34 | 68.05 | 44.74 | qfq | 390,427 | 26,498,905 | 1.57% |
| 2025-03-03 | 66.99 | 68.49 | 66.50 | 67.00 | 44.05 | qfq | 419,103 | 28,358,780 | 0.00% |
| 2025-02-28 | 68.70 | 69.30 | 66.66 | 67.00 | 44.05 | qfq | 514,010 | 34,791,607 | -3.03% |
| 2025-02-27 | 67.59 | 69.21 | 67.17 | 69.09 | 45.43 | qfq | 588,680 | 40,113,000 | 2.20% |
| 2025-02-26 | 67.03 | 68.57 | 67.02 | 67.60 | 44.45 | qfq | 341,969 | 23,217,068 | -0.01% |
| 2025-02-25 | 67.45 | 69.27 | 67.45 | 67.61 | 44.45 | qfq | 683,949 | 46,788,680 | -0.41% |
| 2025-02-24 | 66.50 | 68.99 | 65.47 | 67.89 | 44.64 | qfq | 890,606 | 59,894,114 | 2.18% |
| 2025-02-21 | 65.05 | 66.74 | 64.43 | 66.44 | 43.68 | qfq | 619,010 | 40,675,404 | 2.00% |
| 2025-02-20 | 64.43 | 65.38 | 64.36 | 65.14 | 42.83 | qfq | 379,170 | 24,642,691 | 1.10% |
| 2025-02-19 | 63.20 | 64.64 | 62.90 | 64.43 | 42.36 | qfq | 305,758 | 19,588,892 | 2.03% |
| 2025-02-18 | 65.18 | 65.18 | 62.70 | 63.15 | 41.52 | qfq | 344,915 | 22,053,537 | -3.01% |
| 2025-02-17 | 64.71 | 65.50 | 63.95 | 65.11 | 42.81 | qfq | 486,634 | 31,583,348 | 1.86% |
| 2025-02-14 | 63.22 | 64.12 | 62.99 | 63.92 | 42.03 | qfq | 374,113 | 23,843,830 | 1.61% |
| 2025-02-13 | 63.37 | 63.61 | 62.90 | 62.91 | 41.36 | qfq | 279,889 | 17,685,760 | -1.38% |
| 2025-02-12 | 63.23 | 64.28 | 62.93 | 63.79 | 41.94 | qfq | 358,995 | 22,757,529 | 0.14% |
| 2025-02-11 | 63.88 | 64.48 | 63.39 | 63.70 | 41.88 | qfq | 328,599 | 20,965,856 | 0.47% |
| 2025-02-10 | 62.78 | 63.60 | 62.66 | 63.40 | 41.69 | qfq | 335,553 | 21,229,824 | 0.63% |
| 2025-02-07 | 62.18 | 63.35 | 62.18 | 63.00 | 41.42 | qfq | 348,273 | 21,925,688 | 0.53% |
| 2025-02-06 | 62.01 | 62.87 | 61.87 | 62.67 | 41.21 | qfq | 261,904 | 16,374,781 | 0.84% |
| 2025-02-05 | 61.22 | 62.69 | 60.68 | 62.15 | 40.86 | qfq | 250,151 | 15,475,089 | 1.54% |
| 2025-01-27 | 61.48 | 61.65 | 60.10 | 61.21 | 40.25 | qfq | 231,750 | 14,111,643 | -0.13% |
| 2025-01-24 | 61.22 | 61.86 | 61.11 | 61.29 | 40.30 | qfq | 274,865 | 16,869,352 | -0.05% |
| 2025-01-23 | 62.21 | 62.98 | 61.32 | 61.32 | 40.32 | qfq | 270,108 | 16,804,517 | -0.45% |
| 2025-01-22 | 62.08 | 62.29 | 61.50 | 61.60 | 40.50 | qfq | 129,867 | 8,024,907 | -0.65% |
| 2025-01-21 | 62.46 | 62.68 | 61.62 | 62.00 | 40.76 | qfq | 129,787 | 8,040,413 | 0.19% |
| 2025-01-20 | 62.12 | 62.80 | 61.51 | 61.88 | 40.69 | qfq | 189,060 | 11,703,415 | -0.31% |
| 2025-01-17 | 62.22 | 62.58 | 61.33 | 62.07 | 40.81 | qfq | 177,597 | 11,013,209 | -1.32% |
| 2025-01-16 | 62.30 | 63.16 | 62.02 | 62.90 | 41.36 | qfq | 188,197 | 11,793,124 | 0.96% |
| 2025-01-15 | 62.88 | 62.99 | 62.16 | 62.30 | 40.96 | qfq | 104,894 | 6,546,250 | -0.97% |
| 2025-01-14 | 61.77 | 62.98 | 61.19 | 62.91 | 41.36 | qfq | 273,483 | 17,036,308 | 2.11% |
| 2025-01-13 | 60.30 | 61.80 | 59.10 | 61.61 | 40.51 | qfq | 225,794 | 13,774,393 | 2.00% |
| 2025-01-10 | 60.98 | 61.68 | 60.31 | 60.40 | 39.71 | qfq | 213,904 | 13,022,705 | -0.90% |
| 2025-01-09 | 60.96 | 61.00 | 60.08 | 60.95 | 40.07 | qfq | 232,552 | 14,070,383 | 0.40% |
| 2025-01-08 | 60.96 | 60.96 | 59.51 | 60.71 | 39.92 | qfq | 276,369 | 16,699,883 | 1.18% |
| 2025-01-07 | 59.17 | 60.00 | 59.08 | 60.00 | 39.45 | qfq | 195,101 | 11,616,324 | 1.18% |
| 2025-01-06 | 58.99 | 60.39 | 58.23 | 59.30 | 38.99 | qfq | 197,284 | 11,707,591 | 1.56% |
| 2025-01-03 | 60.92 | 61.37 | 58.10 | 58.39 | 38.39 | qfq | 254,591 | 15,268,615 | -4.00% |
| 2025-01-02 | 62.47 | 62.47 | 60.50 | 60.82 | 39.99 | qfq | 241,246 | 14,778,284 | -1.87% |
| 2024-12-31 | 62.98 | 63.20 | 61.96 | 61.98 | 40.75 | qfq | 270,781 | 16,966,861 | -0.96% |
| 2024-12-30 | 63.00 | 63.00 | 62.08 | 62.58 | 41.15 | qfq | 175,262 | 10,960,180 | -0.16% |
| 2024-12-27 | 62.50 | 63.30 | 62.38 | 62.68 | 41.21 | qfq | 161,623 | 10,150,021 | -0.19% |
| 2024-12-26 | 62.50 | 63.19 | 62.50 | 62.80 | 41.29 | qfq | 171,211 | 10,760,158 | 0.80% |
| 2024-12-25 | 63.55 | 63.88 | 62.01 | 62.30 | 40.96 | qfq | 236,214 | 14,820,954 | -1.31% |
| 2024-12-24 | 63.00 | 63.50 | 62.39 | 63.13 | 41.51 | qfq | 217,646 | 13,680,381 | 0.19% |
| 2024-12-23 | 65.50 | 65.50 | 62.70 | 63.01 | 41.43 | qfq | 470,982 | 29,918,619 | -3.87% |
| 2024-12-20 | 65.57 | 66.64 | 65.11 | 65.55 | 43.10 | qfq | 282,484 | 18,668,197 | 0.15% |
| 2024-12-19 | 65.50 | 65.93 | 64.80 | 65.45 | 43.03 | qfq | 224,465 | 14,685,156 | -0.65% |
| 2024-12-18 | 67.17 | 67.21 | 65.37 | 65.88 | 43.32 | qfq | 329,510 | 21,743,714 | -1.20% |
| 2024-12-17 | 68.55 | 68.55 | 66.60 | 66.68 | 43.84 | qfq | 508,182 | 34,226,491 | -3.29% |
| 2024-12-16 | 65.90 | 70.04 | 65.28 | 68.95 | 45.33 | qfq | 973,747 | 66,552,354 | 4.85% |
| 2024-12-13 | 66.56 | 66.98 | 65.69 | 65.76 | 43.24 | qfq | 474,467 | 31,447,503 | -0.80% |
| 2024-12-12 | 65.82 | 66.73 | 65.68 | 66.29 | 43.59 | qfq | 335,130 | 22,164,192 | 0.85% |
| 2024-12-11 | 65.17 | 66.25 | 65.17 | 65.73 | 43.22 | qfq | 325,341 | 21,404,305 | 0.87% |
| 2024-12-10 | 65.64 | 66.88 | 65.09 | 65.16 | 42.84 | qfq | 508,017 | 33,527,053 | 0.48% |
| 2024-12-09 | 65.48 | 65.88 | 64.50 | 64.85 | 42.64 | qfq | 161,176 | 10,488,438 | -0.93% |
| 2024-12-06 | 64.80 | 65.58 | 64.52 | 65.46 | 43.04 | qfq | 307,258 | 20,051,225 | 0.74% |
| 2024-12-05 | 64.66 | 65.30 | 64.40 | 64.98 | 42.72 | qfq | 159,878 | 10,393,260 | 0.28% |
| 2024-12-04 | 65.80 | 65.94 | 64.66 | 64.80 | 42.61 | qfq | 210,337 | 13,710,580 | -1.71% |
| 2024-12-03 | 65.13 | 66.40 | 65.00 | 65.93 | 43.35 | qfq | 390,817 | 25,636,903 | 0.84% |
| 2024-12-02 | 64.86 | 65.79 | 64.22 | 65.38 | 42.99 | qfq | 274,289 | 17,893,784 | 0.82% |
| 2024-11-29 | 64.27 | 65.58 | 63.35 | 64.85 | 42.64 | qfq | 258,533 | 16,728,271 | 1.36% |
| 2024-11-28 | 63.99 | 64.08 | 63.41 | 63.98 | 42.07 | qfq | 203,513 | 12,980,552 | 0.46% |
| 2024-11-27 | 63.11 | 63.69 | 61.81 | 63.69 | 41.88 | qfq | 207,829 | 13,009,278 | 1.05% |
| 2024-11-26 | 63.50 | 64.21 | 62.79 | 63.03 | 41.44 | qfq | 144,880 | 9,187,822 | -0.77% |
| 2024-11-25 | 62.15 | 64.00 | 62.00 | 63.52 | 41.76 | qfq | 155,743 | 9,846,058 | 1.47% |
| 2024-11-22 | 65.30 | 65.30 | 62.55 | 62.60 | 41.16 | qfq | 251,354 | 16,026,030 | -3.97% |
| 2024-11-21 | 66.98 | 66.98 | 64.30 | 65.19 | 42.86 | qfq | 325,868 | 21,321,897 | -1.94% |
| 2024-11-20 | 65.20 | 66.65 | 64.40 | 66.48 | 43.71 | qfq | 279,264 | 18,443,120 | 1.99% |
| 2024-11-19 | 64.60 | 65.30 | 63.12 | 65.18 | 42.86 | qfq | 332,966 | 21,358,270 | 1.75% |
| 2024-11-18 | 66.95 | 66.98 | 63.84 | 64.06 | 42.12 | qfq | 348,935 | 22,652,695 | -2.76% |
| 2024-11-15 | 66.75 | 67.66 | 65.88 | 65.88 | 43.32 | qfq | 342,360 | 22,830,018 | -2.46% |
| 2024-11-14 | 67.68 | 70.43 | 67.35 | 67.54 | 44.41 | qfq | 705,381 | 48,516,943 | 0.69% |
| 2024-11-13 | 66.00 | 67.55 | 65.80 | 67.08 | 44.10 | qfq | 393,770 | 26,238,766 | 0.31% |
| 2024-11-12 | 67.80 | 69.51 | 66.50 | 66.87 | 43.97 | qfq | 743,375 | 50,593,707 | -1.04% |
| 2024-11-11 | 65.30 | 67.57 | 64.77 | 67.57 | 44.43 | qfq | 660,141 | 43,863,835 | 3.48% |
| 2024-11-08 | 65.01 | 66.46 | 64.56 | 65.30 | 42.93 | qfq | 681,452 | 44,645,106 | 1.46% |
| 2024-11-07 | 62.39 | 64.88 | 62.39 | 64.36 | 42.32 | qfq | 569,126 | 36,087,946 | 2.66% |
| 2024-11-06 | 63.26 | 63.77 | 62.27 | 62.69 | 41.22 | qfq | 552,183 | 34,753,648 | -0.63% |
| 2024-11-05 | 61.82 | 63.16 | 61.82 | 63.09 | 41.48 | qfq | 591,438 | 37,086,483 | 2.05% |
| 2024-11-04 | 60.99 | 61.83 | 60.09 | 61.82 | 40.65 | qfq | 340,215 | 20,895,256 | 2.84% |
| 2024-11-01 | 61.11 | 61.20 | 59.89 | 60.11 | 39.52 | qfq | 376,992 | 22,824,207 | -1.62% |
| 2024-10-31 | 61.19 | 61.99 | 60.30 | 61.10 | 40.17 | qfq | 525,118 | 32,118,336 | -0.15% |
| 2024-10-30 | 63.55 | 64.18 | 60.50 | 61.19 | 40.23 | qfq | 833,278 | 51,742,948 | -3.71% |
| 2024-10-29 | 66.46 | 66.99 | 63.32 | 63.55 | 41.78 | qfq | 1,392,811 | 90,774,519 | -8.34% |
| 2024-10-28 | 69.01 | 69.40 | 68.36 | 69.33 | 45.58 | qfq | 273,279 | 18,830,881 | 0.23% |
| 2024-10-25 | 68.24 | 69.49 | 68.05 | 69.17 | 45.48 | qfq | 323,316 | 22,253,250 | 1.57% |
| 2024-10-24 | 69.00 | 69.28 | 68.10 | 68.10 | 44.78 | qfq | 237,112 | 16,261,655 | -1.30% |
| 2024-10-23 | 68.98 | 69.44 | 68.53 | 69.00 | 45.37 | qfq | 250,778 | 17,298,142 | 0.69% |
| 2024-10-22 | 69.62 | 69.62 | 68.09 | 68.53 | 45.06 | qfq | 415,036 | 28,629,292 | -1.57% |
| 2024-10-21 | 69.66 | 70.90 | 68.60 | 69.62 | 45.77 | qfq | 645,057 | 45,059,801 | 0.68% |
| 2024-10-18 | 66.40 | 69.95 | 65.51 | 69.15 | 45.47 | qfq | 654,997 | 44,675,814 | 4.30% |
| 2024-10-17 | 64.80 | 67.88 | 64.72 | 66.30 | 43.59 | qfq | 555,345 | 36,901,095 | 2.54% |
| 2024-10-16 | 64.01 | 65.30 | 63.56 | 64.66 | 42.51 | qfq | 284,599 | 18,403,979 | -0.28% |
| 2024-10-15 | 65.11 | 66.15 | 64.69 | 64.84 | 42.63 | qfq | 403,204 | 26,346,932 | -0.93% |
| 2024-10-14 | 65.17 | 65.65 | 63.55 | 65.45 | 43.03 | qfq | 344,367 | 22,274,386 | 1.00% |
| 2024-10-11 | 68.50 | 68.50 | 64.51 | 64.80 | 42.61 | qfq | 581,275 | 38,230,735 | -5.19% |
| 2024-10-10 | 70.00 | 71.99 | 68.31 | 68.35 | 44.94 | qfq | 695,118 | 48,497,294 | -0.16% |
| 2024-10-09 | 73.80 | 74.57 | 68.46 | 68.46 | 45.01 | qfq | 1,394,585 | 101,061,990 | -11.39% |
| 2024-10-08 | 79.69 | 79.69 | 72.18 | 77.26 | 50.80 | qfq | 2,447,032 | 185,666,539 | 13.62% |
| 2024-09-30 | 63.00 | 69.28 | 61.80 | 68.00 | 44.71 | qfq | 2,421,250 | 158,921,457 | 13.58% |
| 2024-09-27 | 57.39 | 59.99 | 57.39 | 59.87 | 39.36 | qfq | 462,919 | 27,162,611 | 4.96% |
| 2024-09-26 | 56.05 | 57.05 | 55.52 | 57.04 | 37.50 | qfq | 604,450 | 34,045,471 | 1.80% |
| 2024-09-25 | 54.86 | 56.50 | 54.86 | 56.03 | 36.84 | qfq | 774,951 | 43,280,847 | 2.32% |
| 2024-09-24 | 53.73 | 54.88 | 53.32 | 54.76 | 36.00 | qfq | 799,824 | 43,446,131 | 2.24% |
| 2024-09-23 | 53.54 | 54.30 | 52.78 | 53.56 | 35.22 | qfq | 350,419 | 18,777,764 | 0.04% |
| 2024-09-20 | 54.50 | 54.50 | 53.43 | 53.54 | 35.20 | qfq | 371,200 | 19,963,829 | -1.07% |
| 2024-09-19 | 52.56 | 54.50 | 52.56 | 54.12 | 35.58 | qfq | 758,753 | 40,993,405 | 2.97% |
| 2024-09-18 | 52.38 | 53.18 | 51.88 | 52.56 | 34.56 | qfq | 510,422 | 26,850,551 | 1.92% |
| 2024-09-13 | 52.02 | 52.26 | 51.30 | 51.57 | 33.91 | qfq | 205,683 | 10,628,197 | -0.85% |
| 2024-09-12 | 52.00 | 52.48 | 51.68 | 52.01 | 34.20 | qfq | 175,342 | 9,128,316 | 0.70% |
| 2024-09-11 | 50.59 | 51.65 | 50.20 | 51.65 | 33.96 | qfq | 281,161 | 14,343,718 | 2.10% |
| 2024-09-10 | 50.10 | 50.88 | 49.69 | 50.59 | 33.26 | qfq | 214,874 | 10,791,034 | 0.32% |
| 2024-09-09 | 49.21 | 50.47 | 49.21 | 50.43 | 33.16 | qfq | 215,367 | 10,778,167 | 0.42% |
| 2024-09-06 | 51.73 | 51.73 | 50.22 | 50.22 | 33.02 | qfq | 236,483 | 12,037,069 | -2.92% |
| 2024-09-05 | 51.70 | 51.99 | 51.51 | 51.73 | 34.01 | qfq | 169,531 | 8,765,374 | 0.06% |
| 2024-09-04 | 51.52 | 52.44 | 51.45 | 51.70 | 33.99 | qfq | 290,344 | 15,064,959 | -0.60% |
| 2024-09-03 | 51.71 | 52.52 | 51.71 | 52.01 | 34.20 | qfq | 256,346 | 13,350,158 | -0.10% |
| 2024-09-02 | 52.80 | 53.53 | 52.01 | 52.06 | 34.23 | qfq | 382,451 | 20,211,877 | -1.87% |
| 2024-08-30 | 52.25 | 53.20 | 51.52 | 53.05 | 34.88 | qfq | 605,470 | 31,810,653 | 1.76% |
| 2024-08-29 | 52.40 | 52.52 | 51.50 | 52.13 | 34.28 | qfq | 681,360 | 35,489,269 | -0.65% |
| 2024-08-28 | 51.71 | 55.30 | 51.10 | 52.47 | 34.50 | qfq | 1,105,837 | 58,882,058 | 7.48% |
| 2024-08-27 | 49.61 | 49.61 | 48.60 | 48.82 | 32.10 | qfq | 231,116 | 11,309,707 | -1.57% |
| 2024-08-26 | 49.34 | 49.73 | 48.85 | 49.60 | 32.61 | qfq | 219,235 | 10,837,742 | 0.32% |
| 2024-08-23 | 49.68 | 50.30 | 48.77 | 49.44 | 32.51 | qfq | 368,780 | 18,207,434 | -0.52% |
| 2024-08-22 | 50.95 | 51.25 | 49.58 | 49.70 | 32.68 | qfq | 201,849 | 10,146,843 | -4.29% |
| 2024-08-21 | 52.80 | 52.96 | 51.55 | 51.93 | 33.54 | qfq | 324,828 | 16,928,502 | -1.25% |
| 2024-08-20 | 55.80 | 55.92 | 52.57 | 52.59 | 33.96 | qfq | 582,228 | 31,363,236 | -5.75% |
| 2024-08-19 | 56.83 | 57.09 | 55.80 | 55.80 | 36.04 | qfq | 198,080 | 11,167,450 | -1.85% |
| 2024-08-16 | 56.99 | 57.47 | 56.61 | 56.85 | 36.71 | qfq | 115,824 | 6,593,626 | -0.23% |
| 2024-08-15 | 56.80 | 57.61 | 56.62 | 56.98 | 36.80 | qfq | 172,957 | 9,855,712 | 0.02% |
| 2024-08-14 | 58.58 | 58.58 | 56.97 | 56.97 | 36.79 | qfq | 203,898 | 11,717,142 | -1.93% |
| 2024-08-13 | 57.95 | 58.22 | 57.51 | 58.09 | 37.52 | qfq | 96,708 | 5,592,712 | 0.24% |
| 2024-08-12 | 57.46 | 58.59 | 57.46 | 57.95 | 37.43 | qfq | 128,583 | 7,460,766 | 0.17% |
| 2024-08-09 | 57.93 | 58.88 | 57.75 | 57.85 | 37.36 | qfq | 164,881 | 9,609,856 | -0.46% |
| 2024-08-08 | 57.90 | 58.64 | 57.50 | 58.12 | 37.53 | qfq | 129,500 | 7,521,350 | -0.12% |
| 2024-08-07 | 58.31 | 58.97 | 57.90 | 58.19 | 37.58 | qfq | 147,521 | 8,604,223 | -0.58% |
| 2024-08-06 | 57.84 | 58.60 | 57.84 | 58.53 | 37.80 | qfq | 206,878 | 12,051,991 | 2.00% |
| 2024-08-05 | 58.79 | 59.30 | 57.38 | 57.38 | 37.06 | qfq | 317,272 | 18,464,020 | -2.73% |
| 2024-08-02 | 59.56 | 60.29 | 58.83 | 58.99 | 38.10 | qfq | 354,386 | 21,102,282 | -1.39% |
| 2024-08-01 | 60.39 | 60.80 | 59.66 | 59.82 | 38.63 | qfq | 407,942 | 24,510,366 | -1.25% |
| 2024-07-31 | 59.50 | 60.60 | 58.72 | 60.58 | 39.12 | qfq | 567,009 | 34,048,344 | 1.82% |
| 2024-07-30 | 59.78 | 60.80 | 59.40 | 59.50 | 38.43 | qfq | 218,280 | 13,141,205 | -0.39% |
| 2024-07-29 | 60.25 | 61.50 | 59.73 | 59.73 | 38.57 | qfq | 198,628 | 11,949,265 | -1.53% |
| 2024-07-26 | 60.96 | 61.38 | 60.29 | 60.66 | 39.18 | qfq | 211,038 | 12,840,859 | -0.23% |
| 2024-07-25 | 58.78 | 61.14 | 58.54 | 60.80 | 39.27 | qfq | 457,439 | 27,634,998 | 3.44% |
| 2024-07-24 | 59.39 | 59.94 | 58.73 | 58.78 | 37.96 | qfq | 205,931 | 12,195,327 | -1.24% |
| 2024-07-23 | 61.28 | 61.28 | 59.45 | 59.52 | 38.44 | qfq | 388,303 | 23,343,105 | -2.90% |
| 2024-07-22 | 61.93 | 62.50 | 61.28 | 61.30 | 39.59 | qfq | 394,653 | 24,397,849 | -1.13% |
| 2024-07-19 | 61.50 | 62.20 | 61.03 | 62.00 | 40.04 | qfq | 408,959 | 25,276,031 | 0.70% |
| 2024-07-18 | 61.02 | 61.80 | 60.81 | 61.57 | 39.76 | qfq | 343,382 | 21,066,328 | -0.05% |
| 2024-07-17 | 61.71 | 62.25 | 61.16 | 61.60 | 39.78 | qfq | 357,137 | 22,066,016 | 0.20% |
| 2024-07-16 | 62.45 | 62.46 | 61.00 | 61.48 | 39.70 | qfq | 380,449 | 23,424,959 | -0.87% |
| 2024-07-15 | 63.46 | 63.46 | 61.83 | 62.02 | 40.05 | qfq | 319,153 | 19,873,600 | -2.10% |
| 2024-07-12 | 63.23 | 63.55 | 62.67 | 63.35 | 40.91 | qfq | 508,503 | 32,127,219 | 0.59% |
| 2024-07-11 | 61.86 | 63.10 | 61.56 | 62.98 | 40.67 | qfq | 528,863 | 33,097,614 | 2.89% |
| 2024-07-10 | 60.41 | 61.61 | 60.26 | 61.21 | 39.53 | qfq | 342,358 | 21,003,778 | 0.61% |
| 2024-07-09 | 59.16 | 60.84 | 59.16 | 60.84 | 39.29 | qfq | 535,850 | 32,273,864 | 3.21% |
| 2024-07-08 | 60.28 | 60.34 | 58.80 | 58.95 | 38.07 | qfq | 258,280 | 15,339,051 | -2.32% |
| 2024-07-05 | 59.06 | 60.50 | 58.66 | 60.35 | 38.98 | qfq | 404,169 | 24,195,910 | 1.82% |
| 2024-07-04 | 60.35 | 60.50 | 59.00 | 59.27 | 38.28 | qfq | 307,845 | 18,382,969 | -0.99% |
| 2024-07-03 | 59.38 | 60.59 | 58.72 | 59.86 | 38.66 | qfq | 627,238 | 37,688,801 | 1.27% |
| 2024-07-02 | 58.24 | 59.28 | 57.51 | 59.11 | 38.17 | qfq | 446,114 | 26,259,406 | 1.60% |
| 2024-07-01 | 57.36 | 58.45 | 56.83 | 58.18 | 37.57 | qfq | 391,495 | 22,485,147 | 1.43% |
| 2024-06-28 | 56.66 | 57.82 | 56.66 | 57.36 | 37.04 | qfq | 314,583 | 18,084,829 | 1.20% |
| 2024-06-27 | 57.62 | 57.79 | 56.60 | 56.68 | 36.60 | qfq | 222,494 | 12,714,758 | -2.02% |
| 2024-06-26 | 56.17 | 58.17 | 55.81 | 57.85 | 37.36 | qfq | 297,311 | 16,966,562 | 3.29% |
| 2024-06-25 | 56.60 | 56.94 | 55.55 | 56.01 | 36.17 | qfq | 468,866 | 26,279,119 | -1.25% |
| 2024-06-24 | 60.50 | 60.60 | 56.70 | 56.72 | 36.63 | qfq | 880,533 | 51,328,609 | -6.77% |
| 2024-06-21 | 61.54 | 61.54 | 60.30 | 60.84 | 39.29 | qfq | 449,584 | 27,323,382 | -1.59% |
| 2024-06-20 | 60.30 | 63.00 | 60.30 | 61.82 | 39.92 | qfq | 987,333 | 61,160,978 | 2.52% |
| 2024-06-19 | 60.59 | 61.50 | 60.12 | 60.30 | 38.94 | qfq | 565,312 | 34,299,266 | -0.08% |
| 2024-06-18 | 60.80 | 62.35 | 60.08 | 60.35 | 38.98 | qfq | 964,237 | 58,943,041 | 2.20% |
| 2024-06-17 | 60.00 | 60.00 | 58.91 | 59.05 | 38.14 | qfq | 355,463 | 21,070,998 | -1.58% |
| 2024-06-14 | 61.10 | 61.38 | 59.86 | 60.00 | 38.75 | qfq | 738,417 | 44,673,669 | -1.90% |
| 2024-06-13 | 59.81 | 61.45 | 59.55 | 61.16 | 39.50 | qfq | 1,080,283 | 65,516,343 | 2.02% |
| 2024-06-12 | 59.98 | 60.41 | 59.53 | 59.95 | 38.72 | qfq | 419,483 | 25,145,556 | -0.03% |
| 2024-06-11 | 58.90 | 60.18 | 58.21 | 59.97 | 38.73 | qfq | 492,675 | 29,177,197 | 1.66% |
| 2024-06-07 | 60.66 | 60.75 | 58.10 | 58.99 | 38.10 | qfq | 923,888 | 54,596,098 | -2.51% |
| 2024-06-06 | 63.52 | 63.80 | 59.97 | 60.51 | 39.08 | qfq | 725,082 | 44,595,324 | -4.75% |
| 2024-06-05 | 64.56 | 65.05 | 63.53 | 63.53 | 41.03 | qfq | 307,421 | 19,756,748 | -1.98% |
| 2024-06-04 | 65.39 | 65.77 | 64.50 | 64.81 | 41.86 | qfq | 188,458 | 12,224,907 | -1.11% |
| 2024-06-03 | 65.75 | 66.50 | 65.39 | 65.54 | 42.33 | qfq | 340,195 | 22,404,536 | -0.26% |
| 2024-05-31 | 65.57 | 66.23 | 65.57 | 65.71 | 42.44 | qfq | 210,770 | 13,898,642 | 0.21% |
| 2024-05-30 | 66.15 | 66.37 | 65.57 | 65.57 | 42.35 | qfq | 207,120 | 13,660,012 | -1.19% |
| 2024-05-29 | 66.12 | 66.79 | 66.12 | 66.36 | 42.86 | qfq | 137,423 | 9,124,320 | 0.17% |
| 2024-05-28 | 66.70 | 66.88 | 66.20 | 66.25 | 42.79 | qfq | 139,212 | 9,254,829 | -0.82% |
| 2024-05-27 | 66.80 | 67.50 | 66.00 | 66.80 | 43.14 | qfq | 172,740 | 11,489,836 | 0.00% |
| 2024-05-24 | 67.30 | 67.33 | 66.66 | 66.80 | 43.14 | qfq | 205,679 | 13,782,857 | -0.15% |
| 2024-05-23 | 68.48 | 68.48 | 66.88 | 66.90 | 43.21 | qfq | 369,330 | 24,916,969 | -2.34% |
| 2024-05-22 | 67.93 | 68.62 | 67.92 | 68.50 | 44.24 | qfq | 108,863 | 7,431,403 | 0.47% |
| 2024-05-21 | 69.32 | 69.35 | 67.80 | 68.18 | 44.03 | qfq | 271,062 | 18,519,923 | -1.50% |
| 2024-05-20 | 69.30 | 70.44 | 69.17 | 69.22 | 44.70 | qfq | 241,845 | 16,859,218 | 0.03% |
| 2024-05-17 | 68.61 | 69.27 | 68.50 | 69.20 | 44.69 | qfq | 160,861 | 11,101,529 | 0.83% |
| 2024-05-16 | 69.06 | 69.36 | 68.60 | 68.63 | 44.32 | qfq | 294,064 | 20,273,296 | -0.44% |
| 2024-05-15 | 70.11 | 70.30 | 68.77 | 68.93 | 44.52 | qfq | 291,222 | 20,134,328 | -1.15% |
| 2024-05-14 | 70.09 | 70.74 | 69.70 | 69.73 | 45.03 | qfq | 170,590 | 11,952,932 | -0.51% |
| 2024-05-13 | 71.40 | 71.42 | 69.23 | 70.09 | 45.27 | qfq | 461,701 | 32,310,805 | -2.37% |
| 2024-05-10 | 73.50 | 73.50 | 71.52 | 71.79 | 46.36 | qfq | 261,877 | 18,880,479 | -1.94% |
| 2024-05-09 | 72.10 | 73.55 | 72.00 | 73.21 | 47.28 | qfq | 267,949 | 19,544,592 | 1.54% |
| 2024-05-08 | 72.91 | 73.62 | 71.70 | 72.10 | 46.56 | qfq | 314,915 | 22,873,559 | -1.10% |
| 2024-05-07 | 72.98 | 73.35 | 72.15 | 72.90 | 47.08 | qfq | 321,538 | 23,388,945 | 0.25% |
| 2024-05-06 | 72.00 | 73.15 | 71.98 | 72.72 | 46.96 | qfq | 499,549 | 36,297,364 | 2.11% |
| 2024-04-30 | 71.80 | 72.14 | 70.54 | 71.22 | 46.00 | qfq | 349,173 | 24,867,667 | -1.37% |
| 2024-04-29 | 69.75 | 72.27 | 69.42 | 72.21 | 46.63 | qfq | 554,765 | 39,334,989 | 3.71% |
| 2024-04-26 | 69.25 | 69.95 | 69.08 | 69.63 | 44.97 | qfq | 485,608 | 33,734,915 | 0.48% |
| 2024-04-25 | 69.82 | 70.23 | 69.11 | 69.30 | 44.76 | qfq | 236,723 | 16,476,868 | -0.65% |
| 2024-04-24 | 69.94 | 70.17 | 68.80 | 69.75 | 45.05 | qfq | 596,883 | 41,428,225 | -0.85% |
| 2024-04-23 | 73.01 | 73.19 | 67.80 | 70.35 | 45.43 | qfq | 1,171,282 | 81,915,276 | -8.52% |
| 2024-04-22 | 73.52 | 77.74 | 73.36 | 76.90 | 49.66 | qfq | 532,593 | 40,661,576 | 4.60% |
| 2024-04-19 | 71.61 | 74.72 | 71.61 | 73.52 | 47.48 | qfq | 377,258 | 27,727,641 | 2.04% |
| 2024-04-18 | 70.50 | 72.26 | 69.88 | 72.05 | 46.53 | qfq | 268,691 | 19,205,799 | 2.05% |
| 2024-04-17 | 68.45 | 70.66 | 68.45 | 70.60 | 45.59 | qfq | 301,829 | 21,204,193 | 3.64% |
| 2024-04-16 | 71.32 | 71.32 | 67.55 | 68.12 | 43.99 | qfq | 381,848 | 26,364,998 | -4.49% |
| 2024-04-15 | 71.04 | 72.49 | 70.07 | 71.32 | 46.06 | qfq | 282,422 | 20,185,853 | -0.54% |
| 2024-04-12 | 71.81 | 72.48 | 71.52 | 71.71 | 46.31 | qfq | 162,600 | 11,676,536 | -0.33% |
| 2024-04-11 | 71.76 | 72.61 | 71.40 | 71.95 | 46.47 | qfq | 189,348 | 13,672,318 | 0.18% |
| 2024-04-10 | 73.04 | 73.04 | 71.41 | 71.82 | 46.38 | qfq | 217,741 | 15,662,439 | -2.05% |
| 2024-04-09 | 72.02 | 73.50 | 71.50 | 73.32 | 47.35 | qfq | 230,670 | 16,756,172 | 1.81% |
| 2024-04-08 | 75.11 | 75.12 | 72.02 | 72.02 | 46.51 | qfq | 429,654 | 31,277,443 | -4.74% |
| 2024-04-03 | 72.50 | 76.93 | 71.92 | 75.60 | 48.82 | qfq | 561,354 | 41,884,332 | 3.86% |
| 2024-04-02 | 74.34 | 74.34 | 72.37 | 72.79 | 47.01 | qfq | 290,981 | 21,305,506 | -2.09% |
| 2024-04-01 | 72.98 | 74.49 | 72.49 | 74.34 | 48.01 | qfq | 368,661 | 27,278,934 | 3.06% |
| 2024-03-29 | 72.88 | 73.26 | 71.02 | 72.13 | 46.58 | qfq | 314,639 | 22,652,347 | -0.74% |
| 2024-03-28 | 72.50 | 73.99 | 71.90 | 72.67 | 46.93 | qfq | 368,546 | 26,874,645 | 0.04% |
| 2024-03-27 | 75.48 | 75.48 | 72.60 | 72.64 | 46.91 | qfq | 377,937 | 27,747,112 | -3.71% |
| 2024-03-26 | 77.00 | 77.44 | 74.51 | 75.44 | 48.72 | qfq | 395,291 | 29,934,905 | -2.32% |
| 2024-03-25 | 80.92 | 81.03 | 77.23 | 77.23 | 49.88 | qfq | 342,163 | 27,164,585 | -4.67% |
| 2024-03-22 | 82.42 | 82.69 | 81.01 | 81.01 | 52.32 | qfq | 238,932 | 19,469,285 | -1.71% |
| 2024-03-21 | 83.10 | 83.75 | 81.91 | 82.42 | 53.23 | qfq | 293,006 | 24,146,303 | -0.64% |
| 2024-03-20 | 81.50 | 83.35 | 81.32 | 82.95 | 53.57 | qfq | 401,782 | 33,195,620 | 1.78% |
| 2024-03-19 | 82.31 | 82.90 | 81.50 | 81.50 | 52.63 | qfq | 305,304 | 25,075,110 | -1.76% |
| 2024-03-18 | 81.74 | 83.15 | 81.14 | 82.96 | 53.58 | qfq | 361,633 | 29,772,551 | 1.77% |
| 2024-03-15 | 80.18 | 82.00 | 80.15 | 81.52 | 52.65 | qfq | 174,916 | 14,214,993 | 0.25% |
| 2024-03-14 | 82.19 | 83.28 | 80.71 | 81.32 | 52.52 | qfq | 294,927 | 24,208,683 | -0.62% |
| 2024-03-13 | 82.29 | 82.78 | 81.52 | 81.83 | 52.85 | qfq | 265,260 | 21,744,472 | -0.73% |
| 2024-03-12 | 80.92 | 83.28 | 80.91 | 82.43 | 53.23 | qfq | 303,358 | 24,932,397 | 0.24% |
| 2024-03-11 | 79.90 | 82.48 | 79.80 | 82.23 | 53.11 | qfq | 289,036 | 23,464,980 | 2.99% |
| 2024-03-08 | 79.78 | 80.67 | 79.11 | 79.84 | 51.56 | qfq | 134,715 | 10,722,333 | 0.08% |
| 2024-03-07 | 81.01 | 81.83 | 79.77 | 79.78 | 51.52 | qfq | 203,146 | 16,369,645 | -1.20% |
| 2024-03-06 | 80.78 | 81.68 | 80.11 | 80.75 | 52.15 | qfq | 199,099 | 16,082,939 | 0.04% |
| 2024-03-05 | 82.83 | 82.83 | 80.62 | 80.72 | 52.13 | qfq | 336,935 | 27,416,494 | -2.55% |
| 2024-03-04 | 83.75 | 84.50 | 82.50 | 82.83 | 53.49 | qfq | 376,276 | 31,257,781 | -1.06% |
| 2024-03-01 | 83.00 | 84.75 | 82.49 | 83.72 | 54.07 | qfq | 459,421 | 38,491,086 | 0.87% |
| 2024-02-29 | 81.47 | 83.46 | 81.47 | 83.00 | 53.60 | qfq | 323,013 | 26,705,119 | 1.85% |
| 2024-02-28 | 84.60 | 85.98 | 81.49 | 81.49 | 52.63 | qfq | 488,134 | 40,989,401 | -3.64% |
| 2024-02-27 | 82.55 | 84.63 | 82.55 | 84.57 | 54.62 | qfq | 337,237 | 28,197,134 | 1.33% |
| 2024-02-26 | 83.58 | 85.56 | 82.73 | 83.46 | 53.90 | qfq | 758,990 | 63,722,046 | 2.54% |
| 2024-02-23 | 80.35 | 81.40 | 79.51 | 81.39 | 52.56 | qfq | 269,298 | 21,674,409 | 1.22% |
| 2024-02-22 | 80.21 | 81.49 | 79.33 | 80.41 | 51.93 | qfq | 295,319 | 23,609,411 | -0.61% |
| 2024-02-21 | 79.51 | 82.77 | 79.20 | 80.90 | 52.25 | qfq | 297,270 | 24,160,386 | 0.56% |
| 2024-02-20 | 80.00 | 81.47 | 79.15 | 80.45 | 51.96 | qfq | 217,772 | 17,563,559 | 0.85% |
| 2024-02-19 | 79.18 | 81.05 | 79.08 | 79.77 | 51.52 | qfq | 274,894 | 22,040,990 | 1.10% |
| 2024-02-08 | 74.85 | 79.42 | 74.26 | 78.90 | 50.96 | qfq | 464,228 | 36,071,382 | 6.25% |
| 2024-02-07 | 75.37 | 76.81 | 73.03 | 74.26 | 47.96 | qfq | 377,739 | 28,465,932 | -0.77% |
| 2024-02-06 | 71.33 | 76.98 | 68.38 | 74.84 | 48.33 | qfq | 547,373 | 40,184,167 | 5.19% |
| 2024-02-05 | 74.20 | 74.95 | 69.51 | 71.15 | 45.95 | qfq | 471,183 | 33,908,675 | -5.55% |
| 2024-02-02 | 78.40 | 79.59 | 74.20 | 75.33 | 48.65 | qfq | 396,503 | 30,265,035 | -3.77% |
| 2024-02-01 | 80.60 | 82.01 | 77.16 | 78.28 | 50.55 | qfq | 416,915 | 33,099,691 | -3.24% |
| 2024-01-31 | 85.88 | 86.00 | 80.86 | 80.90 | 52.25 | qfq | 362,010 | 29,831,786 | -5.36% |
| 2024-01-30 | 89.00 | 89.00 | 85.17 | 85.48 | 55.20 | qfq | 256,637 | 22,085,394 | -0.23% |
| 2024-01-29 | 87.25 | 88.50 | 85.10 | 85.68 | 55.33 | qfq | 355,043 | 30,828,113 | 0.16% |
| 2024-01-26 | 86.06 | 87.29 | 85.35 | 85.54 | 55.24 | qfq | 302,056 | 26,032,675 | -0.60% |
| 2024-01-25 | 84.56 | 86.63 | 83.10 | 86.06 | 55.58 | qfq | 284,842 | 24,303,042 | 1.94% |
| 2024-01-24 | 86.50 | 87.75 | 80.57 | 84.42 | 54.52 | qfq | 496,777 | 41,610,485 | -2.17% |
| 2024-01-23 | 86.22 | 86.95 | 84.60 | 86.29 | 55.73 | qfq | 318,209 | 27,395,965 | 0.08% |
| 2024-01-22 | 89.10 | 89.52 | 85.11 | 86.22 | 55.68 | qfq | 351,896 | 30,651,661 | -3.45% |
| 2024-01-19 | 91.24 | 91.87 | 89.30 | 89.30 | 57.67 | qfq | 284,202 | 25,676,264 | -2.74% |
| 2024-01-18 | 90.00 | 92.35 | 87.23 | 91.82 | 59.30 | qfq | 570,569 | 50,940,594 | 1.32% |
| 2024-01-17 | 92.40 | 93.46 | 90.21 | 90.62 | 58.52 | qfq | 370,405 | 33,979,472 | -2.03% |
| 2024-01-16 | 94.75 | 96.29 | 91.59 | 92.50 | 59.74 | qfq | 787,088 | 73,917,022 | -2.41% |
| 2024-01-15 | 92.34 | 96.55 | 91.67 | 94.78 | 61.21 | qfq | 1,457,743 | 137,966,756 | 6.40% |
| 2024-01-12 | 89.82 | 91.38 | 89.04 | 89.08 | 57.53 | qfq | 258,464 | 23,223,781 | -1.14% |
| 2024-01-11 | 88.32 | 91.21 | 88.31 | 90.11 | 58.19 | qfq | 397,751 | 35,746,883 | 1.70% |
| 2024-01-10 | 87.60 | 89.89 | 86.56 | 88.60 | 57.22 | qfq | 393,614 | 34,927,302 | 1.03% |
| 2024-01-09 | 87.96 | 89.68 | 86.70 | 87.70 | 56.64 | qfq | 416,208 | 36,585,456 | -0.28% |
| 2024-01-08 | 92.50 | 92.64 | 87.58 | 87.95 | 56.80 | qfq | 602,539 | 53,791,670 | -5.08% |
| 2024-01-05 | 96.60 | 96.64 | 92.29 | 92.66 | 59.84 | qfq | 549,245 | 51,514,694 | -3.79% |
| 2024-01-04 | 95.86 | 96.39 | 94.96 | 96.31 | 62.20 | qfq | 414,234 | 39,647,160 | 0.52% |
| 2024-01-03 | 96.12 | 96.75 | 94.46 | 95.81 | 61.88 | qfq | 466,525 | 44,600,650 | -0.44% |
| 2024-01-02 | 96.33 | 98.80 | 95.83 | 96.23 | 62.15 | qfq | 767,070 | 74,243,634 | 0.10% |
| 2023-12-29 | 91.17 | 99.70 | 91.17 | 96.13 | 62.08 | qfq | 2,177,705 | 211,241,916 | 5.46% |
| 2023-12-28 | 87.22 | 92.02 | 86.56 | 91.15 | 58.87 | qfq | 580,476 | 52,378,501 | 3.82% |
| 2023-12-27 | 88.90 | 90.59 | 87.00 | 87.80 | 56.70 | qfq | 442,943 | 39,058,338 | 1.06% |
| 2023-12-26 | 88.00 | 88.00 | 86.35 | 86.88 | 56.11 | qfq | 265,276 | 23,083,463 | -1.59% |
| 2023-12-25 | 89.01 | 89.23 | 87.30 | 88.28 | 57.01 | qfq | 270,300 | 23,762,841 | -0.47% |
| 2023-12-22 | 90.70 | 91.17 | 88.21 | 88.70 | 57.28 | qfq | 339,387 | 30,409,412 | -2.21% |
| 2023-12-21 | 90.30 | 92.00 | 88.50 | 90.70 | 58.58 | qfq | 400,150 | 35,958,579 | 0.35% |
| 2023-12-20 | 93.07 | 94.48 | 90.38 | 90.38 | 58.37 | qfq | 435,146 | 40,153,196 | -3.41% |
| 2023-12-19 | 95.48 | 95.96 | 92.30 | 93.57 | 60.43 | qfq | 544,597 | 50,915,782 | -1.61% |
| 2023-12-18 | 93.90 | 96.65 | 93.11 | 95.10 | 61.42 | qfq | 645,591 | 61,313,892 | 1.59% |
| 2023-12-15 | 95.64 | 95.88 | 92.86 | 93.61 | 60.46 | qfq | 601,153 | 56,418,758 | -2.27% |
| 2023-12-14 | 93.12 | 96.89 | 93.03 | 95.78 | 61.86 | qfq | 1,246,721 | 118,795,890 | 3.17% |
| 2023-12-13 | 90.66 | 93.93 | 90.31 | 92.84 | 59.96 | qfq | 633,899 | 58,703,904 | 1.49% |
| 2023-12-12 | 91.29 | 92.32 | 89.89 | 91.48 | 59.08 | qfq | 454,320 | 41,411,027 | 0.19% |
| 2023-12-11 | 89.50 | 91.66 | 87.62 | 91.31 | 58.97 | qfq | 557,549 | 49,744,800 | 1.42% |
| 2023-12-08 | 90.66 | 91.57 | 89.00 | 90.03 | 58.14 | qfq | 640,245 | 57,643,393 | -1.01% |
| 2023-12-07 | 93.93 | 94.96 | 90.83 | 90.95 | 58.74 | qfq | 716,016 | 66,440,978 | -3.17% |
| 2023-12-06 | 88.00 | 95.00 | 84.00 | 93.93 | 60.66 | qfq | 1,646,577 | 149,547,766 | 6.44% |
| 2023-12-05 | 91.40 | 91.40 | 88.22 | 88.25 | 56.99 | qfq | 470,722 | 42,033,190 | -3.71% |
| 2023-12-04 | 92.10 | 92.50 | 90.51 | 91.65 | 59.19 | qfq | 350,278 | 32,071,255 | -0.99% |
| 2023-12-01 | 91.86 | 93.02 | 90.80 | 92.57 | 59.78 | qfq | 293,145 | 26,940,373 | 0.77% |
| 2023-11-30 | 92.00 | 92.06 | 90.03 | 91.86 | 59.32 | qfq | 410,689 | 37,433,371 | -0.67% |
| 2023-11-29 | 94.16 | 95.38 | 92.15 | 92.48 | 59.73 | qfq | 363,431 | 33,959,475 | -2.12% |
| 2023-11-28 | 91.76 | 95.99 | 90.47 | 94.48 | 61.02 | qfq | 768,946 | 72,302,477 | 2.99% |
| 2023-11-27 | 91.76 | 92.35 | 90.84 | 91.74 | 59.25 | qfq | 320,718 | 29,317,480 | -0.02% |
| 2023-11-24 | 93.32 | 93.56 | 91.34 | 91.76 | 59.26 | qfq | 370,885 | 34,071,750 | -2.26% |
| 2023-11-23 | 92.20 | 95.58 | 91.03 | 93.88 | 60.63 | qfq | 402,217 | 37,473,184 | 2.60% |
| 2023-11-22 | 92.68 | 93.11 | 91.47 | 91.50 | 59.09 | qfq | 233,486 | 21,499,098 | -1.32% |
| 2023-11-21 | 95.00 | 95.00 | 92.35 | 92.72 | 59.88 | qfq | 532,394 | 49,589,412 | -2.19% |
| 2023-11-20 | 91.56 | 95.46 | 91.15 | 94.80 | 61.22 | qfq | 570,776 | 53,709,136 | 3.56% |
| 2023-11-17 | 90.00 | 91.91 | 90.00 | 91.54 | 59.12 | qfq | 241,854 | 22,032,943 | 1.23% |
| 2023-11-16 | 92.17 | 92.17 | 90.20 | 90.43 | 58.40 | qfq | 245,015 | 22,261,724 | -1.90% |
| 2023-11-15 | 93.34 | 93.35 | 91.13 | 92.18 | 59.53 | qfq | 351,502 | 32,344,367 | -0.28% |
| 2023-11-14 | 92.38 | 93.30 | 91.65 | 92.44 | 59.70 | qfq | 172,861 | 15,968,900 | 0.06% |
| 2023-11-13 | 91.11 | 92.58 | 90.20 | 92.38 | 59.66 | qfq | 378,844 | 34,600,086 | 1.54% |
| 2023-11-10 | 91.68 | 92.48 | 90.58 | 90.98 | 58.76 | qfq | 365,055 | 33,320,429 | -0.77% |
| 2023-11-09 | 94.87 | 95.19 | 91.35 | 91.69 | 59.22 | qfq | 514,780 | 47,645,165 | -2.65% |
| 2023-11-08 | 92.88 | 94.60 | 92.81 | 94.19 | 60.83 | qfq | 321,716 | 30,224,736 | 1.15% |
| 2023-11-07 | 93.25 | 93.85 | 92.61 | 93.12 | 60.14 | qfq | 257,077 | 23,925,456 | -0.29% |
| 2023-11-06 | 92.10 | 93.75 | 90.82 | 93.39 | 60.31 | qfq | 397,048 | 36,801,070 | 3.24% |
| 2023-11-03 | 88.02 | 92.26 | 88.02 | 90.46 | 58.42 | qfq | 378,692 | 34,298,843 | 2.69% |
| 2023-11-02 | 90.00 | 90.68 | 88.09 | 88.09 | 56.89 | qfq | 318,901 | 28,409,379 | -2.36% |
| 2023-11-01 | 91.50 | 92.42 | 89.93 | 90.22 | 58.27 | qfq | 347,023 | 31,496,047 | -2.24% |
| 2023-10-31 | 92.25 | 93.98 | 92.03 | 92.29 | 59.60 | qfq | 301,433 | 28,023,615 | -0.61% |
| 2023-10-30 | 88.68 | 93.95 | 88.66 | 92.86 | 59.97 | qfq | 786,809 | 72,833,377 | 3.55% |
| 2023-10-27 | 81.15 | 90.17 | 81.15 | 89.68 | 57.92 | qfq | 1,101,592 | 95,235,088 | 9.15% |
| 2023-10-26 | 82.40 | 82.98 | 80.39 | 82.16 | 53.06 | qfq | 408,087 | 33,133,606 | -0.98% |
| 2023-10-25 | 84.00 | 84.47 | 82.31 | 82.97 | 53.58 | qfq | 292,995 | 24,391,140 | -0.23% |
| 2023-10-24 | 82.99 | 84.14 | 81.71 | 83.16 | 53.71 | qfq | 402,131 | 33,412,143 | 0.92% |
| 2023-10-23 | 84.88 | 84.88 | 81.98 | 82.40 | 53.22 | qfq | 330,105 | 27,483,933 | -2.94% |
| 2023-10-20 | 86.48 | 86.77 | 84.50 | 84.90 | 54.83 | qfq | 288,031 | 24,644,031 | -1.11% |
| 2023-10-19 | 86.10 | 87.49 | 84.31 | 85.85 | 55.44 | qfq | 336,591 | 29,045,516 | -0.29% |
| 2023-10-18 | 89.18 | 89.28 | 85.89 | 86.10 | 55.60 | qfq | 515,274 | 44,847,481 | -2.83% |
| 2023-10-17 | 91.44 | 91.44 | 87.50 | 88.61 | 57.23 | qfq | 586,232 | 51,946,533 | -3.03% |
| 2023-10-16 | 95.30 | 95.88 | 90.81 | 91.38 | 59.01 | qfq | 662,365 | 61,068,330 | -3.39% |
| 2023-10-13 | 96.00 | 97.22 | 94.06 | 94.59 | 61.09 | qfq | 296,747 | 28,313,748 | -1.45% |
| 2023-10-12 | 95.56 | 98.00 | 94.73 | 95.98 | 61.99 | qfq | 361,794 | 34,893,391 | 0.44% |
| 2023-10-11 | 93.18 | 96.81 | 93.18 | 95.56 | 61.71 | qfq | 624,481 | 59,573,609 | 2.55% |
| 2023-10-10 | 96.58 | 96.58 | 92.63 | 93.18 | 60.18 | qfq | 736,530 | 69,097,389 | -3.52% |
| 2023-10-09 | 96.92 | 98.13 | 96.00 | 96.58 | 62.37 | qfq | 400,820 | 38,825,940 | -0.48% |
| 2023-09-28 | 98.50 | 99.59 | 95.98 | 97.05 | 62.68 | qfq | 622,565 | 60,843,007 | -1.64% |
| 2023-09-27 | 96.71 | 99.53 | 93.39 | 98.67 | 63.72 | qfq | 676,425 | 65,897,194 | 2.11% |
| 2023-09-26 | 97.11 | 97.97 | 96.41 | 96.63 | 62.41 | qfq | 271,037 | 26,353,888 | -0.83% |
| 2023-09-25 | 94.99 | 98.26 | 94.33 | 97.44 | 62.93 | qfq | 516,401 | 50,081,770 | 2.51% |
| 2023-09-22 | 93.07 | 95.43 | 92.50 | 95.05 | 61.39 | qfq | 462,538 | 43,466,901 | 1.77% |
| 2023-09-21 | 97.28 | 97.77 | 93.10 | 93.40 | 60.32 | qfq | 625,313 | 59,154,592 | -3.61% |
| 2023-09-20 | 101.36 | 102.50 | 96.59 | 96.90 | 62.58 | qfq | 844,368 | 83,485,506 | -4.92% |
| 2023-09-19 | 97.79 | 103.00 | 96.46 | 101.91 | 65.82 | qfq | 1,020,169 | 102,411,952 | 3.79% |
| 2023-09-18 | 97.60 | 100.76 | 96.76 | 98.19 | 63.41 | qfq | 370,682 | 36,754,563 | 0.37% |
| 2023-09-15 | 95.04 | 99.28 | 94.30 | 97.83 | 63.18 | qfq | 440,198 | 42,810,494 | 3.10% |
| 2023-09-14 | 98.49 | 98.49 | 94.23 | 94.89 | 61.28 | qfq | 308,437 | 29,469,840 | -2.64% |
| 2023-09-13 | 100.37 | 100.37 | 96.43 | 97.46 | 62.94 | qfq | 382,349 | 37,464,584 | -2.53% |
| 2023-09-12 | 99.68 | 101.67 | 99.68 | 99.99 | 64.58 | qfq | 328,892 | 33,046,660 | -0.62% |
| 2023-09-11 | 96.53 | 102.80 | 96.13 | 100.61 | 64.98 | qfq | 678,827 | 68,054,588 | 4.33% |
| 2023-09-08 | 96.96 | 97.75 | 95.11 | 96.43 | 62.28 | qfq | 296,221 | 28,607,510 | 0.13% |
| 2023-09-07 | 100.00 | 100.54 | 96.30 | 96.30 | 62.19 | qfq | 390,255 | 38,232,649 | -3.69% |
| 2023-09-06 | 99.68 | 100.37 | 98.37 | 99.99 | 64.58 | qfq | 311,500 | 30,910,252 | -0.39% |
| 2023-09-05 | 101.00 | 102.36 | 99.88 | 100.38 | 64.83 | qfq | 263,283 | 26,536,954 | -0.80% |
| 2023-09-04 | 102.50 | 103.35 | 99.80 | 101.19 | 65.35 | qfq | 473,483 | 47,920,923 | -1.05% |
| 2023-09-01 | 104.60 | 104.70 | 101.60 | 102.26 | 66.04 | qfq | 562,558 | 57,838,905 | -2.33% |
| 2023-08-31 | 102.96 | 106.50 | 101.57 | 104.70 | 67.62 | qfq | 944,724 | 98,899,613 | 1.85% |
| 2023-08-30 | 100.50 | 104.96 | 100.00 | 102.80 | 66.39 | qfq | 802,550 | 82,434,755 | -0.39% |
| 2023-08-29 | 95.28 | 103.28 | 95.01 | 103.20 | 66.65 | qfq | 885,968 | 88,393,248 | 8.31% |
| 2023-08-28 | 101.68 | 102.00 | 95.09 | 95.28 | 61.53 | qfq | 872,763 | 86,117,632 | 3.21% |
| 2023-08-25 | 95.01 | 96.30 | 91.84 | 92.32 | 59.62 | qfq | 404,396 | 38,054,280 | -3.80% |
| 2023-08-24 | 94.43 | 96.95 | 93.34 | 95.97 | 61.98 | qfq | 474,242 | 45,146,250 | 1.76% |
| 2023-08-23 | 99.67 | 99.68 | 94.22 | 94.31 | 60.91 | qfq | 634,748 | 61,170,283 | -5.45% |
| 2023-08-22 | 102.93 | 104.47 | 97.17 | 99.75 | 64.42 | qfq | 726,577 | 72,487,505 | -2.85% |
| 2023-08-21 | 106.60 | 107.66 | 101.95 | 102.68 | 66.31 | qfq | 659,843 | 68,712,506 | -4.63% |
| 2023-08-18 | 106.96 | 109.98 | 106.96 | 107.66 | 69.53 | qfq | 734,892 | 79,590,504 | 1.90% |
| 2023-08-17 | 105.93 | 106.15 | 103.18 | 105.65 | 68.23 | qfq | 407,066 | 42,661,566 | 0.20% |
| 2023-08-16 | 105.58 | 109.89 | 104.89 | 105.44 | 68.10 | qfq | 573,460 | 61,470,475 | -1.07% |
| 2023-08-15 | 108.13 | 108.13 | 105.14 | 106.58 | 68.83 | qfq | 401,693 | 42,743,394 | -1.62% |
| 2023-08-14 | 104.00 | 108.60 | 103.40 | 108.33 | 69.96 | qfq | 522,664 | 55,743,295 | 1.13% |
| 2023-08-11 | 106.66 | 110.96 | 106.07 | 107.12 | 69.18 | qfq | 870,367 | 94,849,325 | 0.11% |
| 2023-08-10 | 106.60 | 108.00 | 105.39 | 107.00 | 69.10 | qfq | 650,609 | 69,409,762 | -0.33% |
| 2023-08-09 | 103.75 | 107.37 | 103.00 | 107.35 | 69.33 | qfq | 932,096 | 98,815,406 | 3.12% |
| 2023-08-08 | 102.04 | 105.25 | 101.22 | 104.10 | 67.23 | qfq | 705,845 | 72,963,297 | 1.93% |
| 2023-08-07 | 105.52 | 105.70 | 101.00 | 102.13 | 65.96 | qfq | 726,118 | 74,731,633 | -3.56% |
| 2023-08-04 | 107.76 | 108.46 | 105.49 | 105.90 | 68.39 | qfq | 440,619 | 46,959,477 | -1.84% |
| 2023-08-03 | 107.40 | 108.21 | 106.72 | 107.88 | 69.67 | qfq | 331,985 | 35,732,511 | 0.46% |
| 2023-08-02 | 108.88 | 108.89 | 106.12 | 107.39 | 69.35 | qfq | 784,826 | 84,189,322 | -1.84% |
| 2023-08-01 | 114.02 | 114.99 | 108.10 | 109.40 | 70.65 | qfq | 771,806 | 85,757,299 | -4.32% |
| 2023-07-31 | 113.72 | 114.40 | 112.92 | 114.34 | 73.84 | qfq | 317,315 | 36,063,748 | 0.55% |
| 2023-07-28 | 113.65 | 114.33 | 110.91 | 113.72 | 73.44 | qfq | 463,710 | 52,196,706 | 0.06% |
| 2023-07-27 | 115.06 | 115.47 | 113.51 | 113.65 | 73.40 | qfq | 287,440 | 32,863,098 | -1.68% |
| 2023-07-26 | 115.19 | 116.82 | 114.22 | 115.59 | 74.65 | qfq | 345,521 | 40,013,735 | 0.31% |
| 2023-07-25 | 116.00 | 116.48 | 113.40 | 115.23 | 74.42 | qfq | 431,116 | 49,511,674 | 0.39% |
| 2023-07-24 | 113.66 | 116.50 | 112.17 | 114.78 | 74.13 | qfq | 512,392 | 58,956,047 | 1.40% |
| 2023-07-21 | 112.00 | 114.94 | 111.51 | 113.20 | 73.11 | qfq | 517,249 | 58,601,083 | 0.03% |
| 2023-07-20 | 115.74 | 116.80 | 113.14 | 113.17 | 73.09 | qfq | 560,798 | 64,274,445 | -1.59% |
| 2023-07-19 | 115.56 | 118.00 | 114.35 | 115.00 | 74.27 | qfq | 379,090 | 43,664,751 | -0.61% |
| 2023-07-18 | 117.06 | 117.06 | 115.30 | 115.70 | 74.72 | qfq | 460,507 | 53,309,820 | -1.19% |