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
安杰思688581.SH
最近收盘价51.852026-07-17
最近交易日2026-07-17
成交量（股）715,897
成交额（元）38,135,844
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 1.039 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | cash_dividend | 1.3735 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 1.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | stock_dividend | — | 0.4 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 0.76 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 55.55 | 55.88 | 51.85 | 51.85 | 51.85 | qfq | 715,897 | 38,135,844 | -6.91% |
| 2026-07-16 | 54.56 | 56.33 | 54.10 | 55.70 | 55.70 | qfq | 677,970 | 37,644,347 | 1.35% |
| 2026-07-15 | 52.88 | 56.10 | 52.69 | 54.96 | 54.96 | qfq | 739,384 | 40,415,780 | 3.78% |
| 2026-07-14 | 51.89 | 53.17 | 51.57 | 52.96 | 52.96 | qfq | 468,858 | 24,531,118 | 2.72% |
| 2026-07-13 | 52.73 | 52.94 | 51.40 | 51.56 | 51.56 | qfq | 348,735 | 18,096,208 | -2.53% |
| 2026-07-10 | 52.00 | 53.35 | 51.22 | 52.90 | 52.90 | qfq | 619,037 | 32,601,696 | 1.73% |
| 2026-07-09 | 53.53 | 53.53 | 51.68 | 52.00 | 52.00 | qfq | 402,607 | 20,995,581 | -1.78% |
| 2026-07-08 | 53.76 | 54.24 | 52.52 | 52.94 | 52.94 | qfq | 294,069 | 15,630,140 | -1.51% |
| 2026-07-07 | 56.03 | 56.03 | 53.71 | 53.75 | 53.75 | qfq | 391,985 | 21,238,474 | -3.50% |
| 2026-07-06 | 55.91 | 56.48 | 55.01 | 55.70 | 55.70 | qfq | 413,218 | 22,944,600 | -0.89% |
| 2026-07-03 | 55.30 | 56.54 | 55.13 | 56.20 | 56.20 | qfq | 361,356 | 20,156,389 | 1.77% |
| 2026-07-02 | 53.82 | 55.90 | 53.82 | 55.22 | 55.22 | qfq | 726,557 | 40,141,988 | 2.07% |
| 2026-07-01 | 52.00 | 54.50 | 51.15 | 54.10 | 54.10 | qfq | 575,870 | 30,478,395 | 4.62% |
| 2026-06-30 | 51.53 | 52.19 | 51.07 | 51.71 | 51.71 | qfq | 218,999 | 11,273,031 | -0.79% |
| 2026-06-29 | 49.81 | 52.19 | 49.59 | 52.12 | 52.12 | qfq | 417,349 | 21,367,640 | 4.70% |
| 2026-06-26 | 51.95 | 52.21 | 49.00 | 49.78 | 49.78 | qfq | 540,841 | 27,537,354 | -4.65% |
| 2026-06-25 | 53.00 | 53.62 | 52.21 | 52.21 | 52.21 | qfq | 412,255 | 21,679,334 | -2.43% |
| 2026-06-24 | 54.34 | 55.17 | 53.28 | 53.51 | 53.51 | qfq | 360,554 | 19,508,994 | -1.02% |
| 2026-06-23 | 52.98 | 55.24 | 52.68 | 54.06 | 54.06 | qfq | 467,321 | 25,375,457 | 1.50% |
| 2026-06-22 | 52.82 | 53.59 | 51.61 | 53.26 | 53.26 | qfq | 518,517 | 27,158,743 | 0.83% |
| 2026-06-18 | 53.66 | 53.87 | 52.73 | 52.82 | 52.82 | qfq | 442,689 | 23,495,067 | -1.22% |
| 2026-06-17 | 53.94 | 55.00 | 53.27 | 53.47 | 53.47 | qfq | 386,894 | 20,788,389 | -3.64% |
| 2026-06-16 | 55.40 | 56.00 | 54.79 | 55.49 | 54.45 | qfq | 321,730 | 17,771,937 | -0.48% |
| 2026-06-15 | 55.50 | 56.21 | 55.11 | 55.76 | 54.72 | qfq | 342,580 | 19,041,928 | 1.14% |
| 2026-06-12 | 53.76 | 55.54 | 53.75 | 55.13 | 54.10 | qfq | 371,246 | 20,358,446 | 2.76% |
| 2026-06-11 | 54.02 | 54.82 | 53.55 | 53.65 | 52.65 | qfq | 316,447 | 17,067,128 | -1.67% |
| 2026-06-10 | 53.52 | 54.65 | 53.52 | 54.56 | 53.54 | qfq | 350,512 | 18,936,157 | 0.29% |
| 2026-06-09 | 54.37 | 54.88 | 53.80 | 54.40 | 53.38 | qfq | 338,618 | 18,315,140 | -0.38% |
| 2026-06-08 | 54.01 | 55.60 | 54.00 | 54.61 | 53.59 | qfq | 381,768 | 20,936,020 | -0.75% |
| 2026-06-05 | 53.89 | 55.39 | 53.89 | 55.02 | 53.99 | qfq | 577,875 | 31,694,678 | 2.67% |
| 2026-06-04 | 54.89 | 54.90 | 53.21 | 53.59 | 52.59 | qfq | 379,149 | 20,441,111 | -2.37% |
| 2026-06-03 | 55.07 | 55.56 | 54.00 | 54.89 | 53.86 | qfq | 484,018 | 26,513,551 | -0.81% |
| 2026-06-02 | 56.39 | 56.39 | 54.87 | 55.34 | 54.30 | qfq | 479,822 | 26,517,595 | -1.18% |
| 2026-06-01 | 55.55 | 57.00 | 55.39 | 56.00 | 54.95 | qfq | 615,134 | 34,502,814 | 0.02% |
| 2026-05-29 | 57.12 | 57.30 | 55.60 | 55.99 | 54.94 | qfq | 676,936 | 37,990,661 | -1.98% |
| 2026-05-28 | 57.56 | 58.37 | 56.00 | 57.12 | 56.05 | qfq | 686,161 | 39,025,014 | -1.62% |
| 2026-05-27 | 59.51 | 59.80 | 57.71 | 58.06 | 56.97 | qfq | 812,870 | 47,466,762 | -2.91% |
| 2026-05-26 | 61.21 | 61.45 | 59.05 | 59.80 | 58.68 | qfq | 707,706 | 42,416,477 | -2.62% |
| 2026-05-25 | 62.38 | 62.39 | 60.80 | 61.41 | 60.26 | qfq | 787,222 | 48,229,756 | -0.73% |
| 2026-05-22 | 59.10 | 62.30 | 58.84 | 61.86 | 60.70 | qfq | 1,299,683 | 78,908,420 | 4.72% |
| 2026-05-21 | 61.07 | 63.00 | 58.61 | 59.07 | 57.96 | qfq | 1,558,797 | 94,952,821 | -3.15% |
| 2026-05-20 | 61.88 | 62.34 | 60.12 | 60.99 | 59.85 | qfq | 895,279 | 54,441,809 | -1.44% |
| 2026-05-19 | 61.60 | 62.88 | 60.82 | 61.88 | 60.72 | qfq | 795,878 | 49,094,469 | 0.45% |
| 2026-05-18 | 62.56 | 62.56 | 60.80 | 61.60 | 60.45 | qfq | 1,278,403 | 78,348,504 | -1.63% |
| 2026-05-15 | 63.74 | 64.37 | 62.03 | 62.62 | 61.45 | qfq | 1,801,499 | 113,950,795 | -2.70% |
| 2026-05-14 | 68.01 | 68.01 | 64.32 | 64.36 | 63.16 | qfq | 3,117,259 | 204,157,730 | -7.79% |
| 2026-05-13 | 64.09 | 74.36 | 64.09 | 69.80 | 68.49 | qfq | 5,557,302 | 391,941,030 | 8.89% |
| 2026-05-12 | 64.80 | 64.80 | 62.26 | 64.10 | 62.90 | qfq | 1,327,892 | 84,189,417 | 0.75% |
| 2026-05-11 | 64.03 | 66.66 | 63.61 | 63.62 | 62.43 | qfq | 2,072,434 | 134,520,522 | 0.38% |
| 2026-05-08 | 60.34 | 63.66 | 59.88 | 63.38 | 62.19 | qfq | 1,622,746 | 99,910,292 | 5.11% |
| 2026-05-07 | 60.30 | 61.16 | 59.70 | 60.30 | 59.17 | qfq | 923,352 | 55,621,665 | -0.12% |
| 2026-05-06 | 61.56 | 61.57 | 59.71 | 60.37 | 59.24 | qfq | 1,500,616 | 90,324,142 | -0.38% |
| 2026-04-30 | 62.50 | 62.60 | 60.01 | 60.60 | 59.47 | qfq | 1,811,320 | 110,679,872 | -3.46% |
| 2026-04-29 | 62.88 | 65.96 | 60.90 | 62.77 | 61.60 | qfq | 3,146,074 | 200,662,496 | 1.57% |
| 2026-04-28 | 58.31 | 62.50 | 58.31 | 61.80 | 60.64 | qfq | 2,277,039 | 139,076,412 | 5.55% |
| 2026-04-27 | 59.28 | 59.38 | 58.47 | 58.55 | 57.45 | qfq | 457,082 | 26,896,445 | -0.63% |
| 2026-04-24 | 57.58 | 59.28 | 57.58 | 58.92 | 57.82 | qfq | 863,603 | 50,634,321 | 1.31% |
| 2026-04-23 | 56.86 | 58.50 | 56.86 | 58.16 | 57.07 | qfq | 1,210,560 | 70,201,335 | 3.56% |
| 2026-04-22 | 56.11 | 56.43 | 55.75 | 56.16 | 55.11 | qfq | 214,364 | 12,020,838 | 0.09% |
| 2026-04-21 | 56.08 | 56.57 | 55.68 | 56.11 | 55.06 | qfq | 189,166 | 10,594,228 | -0.32% |
| 2026-04-20 | 55.83 | 56.64 | 55.50 | 56.29 | 55.24 | qfq | 298,656 | 16,793,720 | 0.73% |
| 2026-04-17 | 56.16 | 56.31 | 55.61 | 55.88 | 54.83 | qfq | 256,428 | 14,325,305 | -0.53% |
| 2026-04-16 | 55.96 | 56.38 | 55.60 | 56.18 | 55.13 | qfq | 198,571 | 11,119,012 | 0.39% |
| 2026-04-15 | 55.58 | 56.26 | 55.58 | 55.96 | 54.91 | qfq | 221,394 | 12,378,862 | 0.63% |
| 2026-04-14 | 55.55 | 55.98 | 55.28 | 55.61 | 54.57 | qfq | 216,377 | 12,003,941 | 0.58% |
| 2026-04-13 | 55.53 | 55.64 | 55.05 | 55.29 | 54.26 | qfq | 204,332 | 11,304,115 | -0.65% |
| 2026-04-10 | 55.05 | 56.10 | 55.05 | 55.65 | 54.61 | qfq | 273,602 | 15,240,980 | 1.03% |
| 2026-04-09 | 55.30 | 55.54 | 54.94 | 55.08 | 54.05 | qfq | 332,193 | 18,350,096 | -0.94% |
| 2026-04-08 | 54.80 | 55.60 | 54.65 | 55.60 | 54.56 | qfq | 467,174 | 25,738,138 | 2.91% |
| 2026-04-07 | 53.69 | 54.21 | 53.58 | 54.03 | 53.02 | qfq | 177,719 | 9,599,016 | 0.54% |
| 2026-04-03 | 54.40 | 54.42 | 53.43 | 53.74 | 52.73 | qfq | 202,184 | 10,881,501 | -1.58% |
| 2026-04-02 | 55.26 | 55.71 | 54.11 | 54.60 | 53.58 | qfq | 367,620 | 20,092,900 | -1.44% |
| 2026-04-01 | 54.00 | 55.50 | 54.00 | 55.40 | 54.36 | qfq | 426,897 | 23,517,877 | 3.22% |
| 2026-03-31 | 53.98 | 54.65 | 53.50 | 53.67 | 52.67 | qfq | 243,746 | 13,192,405 | -0.61% |
| 2026-03-30 | 54.25 | 54.75 | 53.61 | 54.00 | 52.99 | qfq | 249,662 | 13,490,126 | -0.79% |
| 2026-03-27 | 53.16 | 54.64 | 53.16 | 54.43 | 53.41 | qfq | 213,199 | 11,556,013 | 1.49% |
| 2026-03-26 | 54.24 | 54.78 | 53.63 | 53.63 | 52.63 | qfq | 183,137 | 9,924,572 | -1.18% |
| 2026-03-25 | 53.92 | 54.56 | 53.58 | 54.27 | 53.25 | qfq | 185,928 | 10,079,928 | 1.21% |
| 2026-03-24 | 53.33 | 53.66 | 52.71 | 53.62 | 52.62 | qfq | 220,383 | 11,718,970 | 2.17% |
| 2026-03-23 | 54.70 | 54.70 | 52.40 | 52.48 | 51.50 | qfq | 463,137 | 24,734,260 | -4.72% |
| 2026-03-20 | 56.80 | 56.80 | 55.08 | 55.08 | 54.05 | qfq | 565,017 | 31,413,297 | -3.30% |
| 2026-03-19 | 57.87 | 57.87 | 56.86 | 56.96 | 55.89 | qfq | 256,560 | 14,694,115 | -1.74% |
| 2026-03-18 | 58.14 | 58.18 | 57.57 | 57.97 | 56.88 | qfq | 285,263 | 16,472,930 | 0.05% |
| 2026-03-17 | 58.30 | 58.65 | 57.94 | 57.94 | 56.86 | qfq | 294,611 | 17,165,782 | -0.69% |
| 2026-03-16 | 58.14 | 58.35 | 57.64 | 58.34 | 57.25 | qfq | 236,896 | 13,766,252 | 0.34% |
| 2026-03-13 | 58.29 | 58.37 | 58.01 | 58.14 | 57.05 | qfq | 219,621 | 12,773,682 | 0.10% |
| 2026-03-12 | 58.00 | 58.38 | 57.87 | 58.08 | 56.99 | qfq | 212,945 | 12,365,289 | -0.03% |
| 2026-03-11 | 58.51 | 58.70 | 58.06 | 58.10 | 57.01 | qfq | 256,707 | 14,941,059 | -0.68% |
| 2026-03-10 | 57.74 | 58.64 | 57.63 | 58.50 | 57.40 | qfq | 390,359 | 22,780,991 | 1.69% |
| 2026-03-09 | 57.50 | 57.88 | 57.02 | 57.53 | 56.45 | qfq | 321,238 | 18,404,104 | -1.02% |
| 2026-03-06 | 57.99 | 58.26 | 57.64 | 58.12 | 57.03 | qfq | 464,490 | 26,940,375 | 0.73% |
| 2026-03-05 | 57.70 | 58.16 | 57.64 | 57.70 | 56.62 | qfq | 210,989 | 12,201,394 | 0.49% |
| 2026-03-04 | 57.44 | 57.74 | 57.31 | 57.42 | 56.35 | qfq | 272,967 | 15,701,335 | -0.31% |
| 2026-03-03 | 58.08 | 58.52 | 57.51 | 57.60 | 56.52 | qfq | 541,652 | 31,399,859 | -0.95% |
| 2026-03-02 | 59.51 | 59.68 | 58.08 | 58.15 | 57.06 | qfq | 896,673 | 52,537,863 | -3.23% |
| 2026-02-27 | 61.00 | 61.19 | 59.73 | 60.09 | 58.97 | qfq | 955,771 | 57,515,034 | -1.99% |
| 2026-02-26 | 61.40 | 61.58 | 61.09 | 61.31 | 60.16 | qfq | 303,592 | 18,590,410 | 0.15% |
| 2026-02-25 | 60.73 | 61.36 | 60.73 | 61.22 | 60.07 | qfq | 321,414 | 19,675,964 | 0.77% |
| 2026-02-24 | 60.99 | 61.18 | 60.60 | 60.75 | 59.61 | qfq | 280,116 | 17,024,449 | 0.08% |
| 2026-02-13 | 60.94 | 61.28 | 60.53 | 60.70 | 59.56 | qfq | 337,032 | 20,544,019 | -0.44% |
| 2026-02-12 | 61.40 | 61.41 | 60.71 | 60.97 | 59.83 | qfq | 276,156 | 16,851,537 | -0.25% |
| 2026-02-11 | 61.33 | 61.56 | 61.10 | 61.12 | 59.98 | qfq | 334,753 | 20,506,846 | -0.34% |
| 2026-02-10 | 62.08 | 62.08 | 61.27 | 61.33 | 60.18 | qfq | 431,030 | 26,515,783 | -0.73% |
| 2026-02-09 | 61.60 | 62.00 | 61.30 | 61.78 | 60.62 | qfq | 346,848 | 21,435,857 | 1.03% |
| 2026-02-06 | 61.40 | 61.60 | 60.88 | 61.15 | 60.01 | qfq | 397,154 | 24,370,683 | -0.41% |
| 2026-02-05 | 61.08 | 61.57 | 60.88 | 61.40 | 60.25 | qfq | 501,565 | 30,772,779 | 0.51% |
| 2026-02-04 | 61.26 | 61.26 | 60.51 | 61.09 | 59.95 | qfq | 272,629 | 16,586,574 | -0.13% |
| 2026-02-03 | 60.11 | 61.17 | 60.11 | 61.17 | 60.02 | qfq | 383,749 | 23,299,240 | 1.80% |
| 2026-02-02 | 61.50 | 61.50 | 59.81 | 60.09 | 58.97 | qfq | 605,219 | 36,701,518 | -1.99% |
| 2026-01-30 | 61.71 | 62.13 | 61.04 | 61.31 | 60.16 | qfq | 495,793 | 30,479,598 | -0.63% |
| 2026-01-29 | 62.11 | 62.67 | 61.57 | 61.70 | 60.55 | qfq | 618,006 | 38,258,163 | -0.80% |
| 2026-01-28 | 64.00 | 64.00 | 62.12 | 62.20 | 61.04 | qfq | 595,160 | 37,290,833 | -1.83% |
| 2026-01-27 | 63.48 | 63.77 | 61.50 | 63.36 | 62.17 | qfq | 1,075,103 | 67,380,602 | -0.69% |
| 2026-01-26 | 64.30 | 64.47 | 63.22 | 63.80 | 62.61 | qfq | 822,961 | 52,396,250 | -0.78% |
| 2026-01-23 | 63.40 | 64.45 | 63.07 | 64.30 | 63.10 | qfq | 786,948 | 50,295,198 | 1.85% |
| 2026-01-22 | 63.90 | 64.02 | 62.80 | 63.13 | 61.95 | qfq | 789,042 | 49,904,961 | -1.21% |
| 2026-01-21 | 63.03 | 64.55 | 63.03 | 63.90 | 62.70 | qfq | 677,587 | 43,364,765 | 0.90% |
| 2026-01-20 | 63.96 | 65.13 | 63.05 | 63.33 | 62.14 | qfq | 860,592 | 54,965,085 | -1.39% |
| 2026-01-19 | 64.30 | 64.30 | 63.54 | 64.22 | 63.02 | qfq | 560,393 | 35,821,541 | 0.78% |
| 2026-01-16 | 65.40 | 65.74 | 63.60 | 63.72 | 62.53 | qfq | 1,250,284 | 80,325,478 | -2.03% |
| 2026-01-15 | 66.47 | 66.99 | 64.91 | 65.04 | 63.82 | qfq | 1,390,307 | 91,190,571 | -2.03% |
| 2026-01-14 | 64.00 | 67.87 | 63.64 | 66.39 | 65.15 | qfq | 2,639,769 | 174,953,344 | 3.77% |
| 2026-01-13 | 63.01 | 65.16 | 62.84 | 63.98 | 62.78 | qfq | 1,673,568 | 107,466,828 | 1.64% |
| 2026-01-12 | 62.81 | 63.43 | 62.58 | 62.95 | 61.77 | qfq | 1,084,024 | 68,209,689 | 0.06% |
| 2026-01-09 | 62.44 | 63.28 | 61.98 | 62.91 | 61.73 | qfq | 1,195,291 | 75,025,390 | 0.74% |
| 2026-01-08 | 61.60 | 62.73 | 61.41 | 62.45 | 61.28 | qfq | 985,711 | 61,416,624 | 1.07% |
| 2026-01-07 | 61.45 | 61.94 | 60.73 | 61.79 | 60.63 | qfq | 796,702 | 48,983,772 | 0.62% |
| 2026-01-06 | 61.13 | 62.26 | 60.82 | 61.41 | 60.26 | qfq | 974,770 | 59,855,692 | 0.89% |
| 2026-01-05 | 58.81 | 61.12 | 58.64 | 60.87 | 59.73 | qfq | 1,481,858 | 89,664,735 | 3.82% |
| 2025-12-31 | 59.25 | 59.56 | 58.49 | 58.63 | 57.53 | qfq | 654,048 | 38,432,965 | -1.01% |
| 2025-12-30 | 59.56 | 59.66 | 59.21 | 59.23 | 58.12 | qfq | 389,363 | 23,095,870 | -0.80% |
| 2025-12-29 | 60.41 | 60.41 | 59.59 | 59.71 | 58.59 | qfq | 417,406 | 24,984,943 | -1.16% |
| 2025-12-26 | 60.20 | 60.59 | 59.68 | 60.41 | 59.28 | qfq | 652,922 | 39,306,821 | 0.50% |
| 2025-12-25 | 59.45 | 60.39 | 59.13 | 60.11 | 58.98 | qfq | 647,518 | 38,756,729 | 1.67% |
| 2025-12-24 | 58.83 | 59.12 | 58.60 | 59.12 | 58.01 | qfq | 370,882 | 21,849,430 | 0.49% |
| 2025-12-23 | 59.61 | 59.82 | 58.80 | 58.83 | 57.73 | qfq | 419,208 | 24,788,937 | -1.31% |
| 2025-12-22 | 59.60 | 60.18 | 59.34 | 59.61 | 58.49 | qfq | 494,376 | 29,491,594 | 0.02% |
| 2025-12-19 | 58.74 | 59.68 | 58.74 | 59.60 | 58.48 | qfq | 597,001 | 35,498,661 | 1.46% |
| 2025-12-18 | 58.06 | 58.98 | 57.67 | 58.74 | 57.64 | qfq | 468,033 | 27,428,291 | 1.10% |
| 2025-12-17 | 58.29 | 58.30 | 57.20 | 58.10 | 57.01 | qfq | 560,179 | 32,397,721 | 0.07% |
| 2025-12-16 | 58.84 | 59.17 | 57.90 | 58.06 | 56.97 | qfq | 449,340 | 26,200,522 | -1.33% |
| 2025-12-15 | 58.51 | 59.51 | 58.50 | 58.84 | 57.74 | qfq | 443,489 | 26,250,190 | 0.10% |
| 2025-12-12 | 58.99 | 59.38 | 58.41 | 58.78 | 57.68 | qfq | 533,014 | 31,472,909 | -0.29% |
| 2025-12-11 | 59.14 | 59.96 | 58.92 | 58.95 | 57.85 | qfq | 570,261 | 33,860,943 | 0.03% |
| 2025-12-10 | 58.70 | 58.99 | 58.35 | 58.93 | 57.83 | qfq | 465,974 | 27,307,614 | 0.39% |
| 2025-12-09 | 59.28 | 59.47 | 58.64 | 58.70 | 57.60 | qfq | 302,937 | 17,888,635 | -0.98% |
| 2025-12-08 | 59.10 | 59.60 | 58.91 | 59.28 | 58.17 | qfq | 385,742 | 22,871,013 | 0.36% |
| 2025-12-05 | 58.52 | 59.18 | 58.00 | 59.07 | 57.96 | qfq | 393,588 | 23,047,836 | 0.77% |
| 2025-12-04 | 58.42 | 58.78 | 58.02 | 58.62 | 57.52 | qfq | 415,946 | 24,309,868 | -0.15% |
| 2025-12-03 | 59.29 | 59.29 | 58.42 | 58.71 | 57.61 | qfq | 410,552 | 24,076,583 | -0.24% |
| 2025-12-02 | 59.33 | 59.79 | 58.82 | 58.85 | 57.75 | qfq | 335,616 | 19,822,925 | -1.21% |
| 2025-12-01 | 59.20 | 59.78 | 59.03 | 59.57 | 58.45 | qfq | 563,828 | 33,454,938 | 0.88% |
| 2025-11-28 | 59.55 | 59.66 | 58.33 | 59.05 | 57.94 | qfq | 538,324 | 31,632,917 | -0.12% |
| 2025-11-27 | 58.94 | 59.65 | 58.67 | 59.12 | 58.01 | qfq | 504,073 | 29,899,173 | 0.73% |
| 2025-11-26 | 58.67 | 59.60 | 58.58 | 58.69 | 57.59 | qfq | 454,392 | 26,836,482 | -0.02% |
| 2025-11-25 | 58.42 | 59.19 | 58.12 | 58.70 | 57.60 | qfq | 660,463 | 38,832,357 | 1.21% |
| 2025-11-24 | 57.50 | 58.41 | 57.40 | 58.00 | 56.91 | qfq | 522,744 | 30,273,351 | 1.05% |
| 2025-11-21 | 58.80 | 59.30 | 57.30 | 57.40 | 56.33 | qfq | 900,815 | 52,239,725 | -2.81% |
| 2025-11-20 | 59.78 | 59.94 | 58.92 | 59.06 | 57.95 | qfq | 598,533 | 35,446,623 | -0.67% |
| 2025-11-19 | 60.52 | 60.90 | 59.34 | 59.46 | 58.35 | qfq | 762,837 | 45,591,771 | -1.95% |
| 2025-11-18 | 61.65 | 61.65 | 60.51 | 60.64 | 59.50 | qfq | 1,139,323 | 69,388,531 | -1.65% |
| 2025-11-17 | 62.41 | 62.49 | 61.42 | 61.66 | 60.51 | qfq | 728,557 | 44,915,759 | -1.22% |
| 2025-11-14 | 62.12 | 63.36 | 62.12 | 62.42 | 61.25 | qfq | 852,935 | 53,635,582 | -0.59% |
| 2025-11-13 | 62.85 | 63.74 | 62.35 | 62.79 | 61.61 | qfq | 927,340 | 58,216,923 | 0.32% |
| 2025-11-12 | 61.88 | 62.85 | 61.60 | 62.59 | 61.42 | qfq | 1,126,524 | 70,296,411 | 0.85% |
| 2025-11-11 | 61.65 | 62.30 | 61.65 | 62.06 | 60.90 | qfq | 826,904 | 51,250,233 | 0.36% |
| 2025-11-10 | 61.33 | 62.09 | 61.13 | 61.84 | 60.68 | qfq | 849,940 | 52,469,908 | 0.86% |
| 2025-11-07 | 62.29 | 62.64 | 61.27 | 61.31 | 60.16 | qfq | 1,285,682 | 79,307,419 | -1.75% |
| 2025-11-06 | 62.21 | 62.78 | 62.07 | 62.40 | 61.23 | qfq | 618,716 | 38,592,173 | -0.05% |
| 2025-11-05 | 61.42 | 62.71 | 61.42 | 62.43 | 61.26 | qfq | 868,220 | 54,010,905 | 1.02% |
| 2025-11-04 | 62.80 | 62.80 | 61.23 | 61.80 | 60.64 | qfq | 1,130,020 | 69,856,891 | -1.67% |
| 2025-11-03 | 62.35 | 62.98 | 61.85 | 62.85 | 61.67 | qfq | 809,655 | 50,544,768 | 0.56% |
| 2025-10-31 | 61.82 | 62.99 | 61.82 | 62.50 | 61.33 | qfq | 821,562 | 51,427,483 | 1.10% |
| 2025-10-30 | 62.68 | 63.30 | 61.70 | 61.82 | 60.66 | qfq | 849,565 | 53,015,424 | -0.69% |
| 2025-10-29 | 63.20 | 63.94 | 61.92 | 62.25 | 61.08 | qfq | 1,614,468 | 100,906,704 | -1.83% |
| 2025-10-28 | 64.07 | 66.10 | 63.08 | 63.41 | 62.22 | qfq | 2,299,573 | 147,503,844 | -4.21% |
| 2025-10-27 | 66.00 | 66.39 | 65.51 | 66.20 | 64.96 | qfq | 716,251 | 47,223,251 | 0.78% |
| 2025-10-24 | 65.44 | 66.18 | 65.31 | 65.69 | 64.46 | qfq | 497,875 | 32,714,812 | 0.60% |
| 2025-10-23 | 65.88 | 65.88 | 64.22 | 65.30 | 64.08 | qfq | 802,921 | 52,046,014 | -0.94% |
| 2025-10-22 | 66.66 | 66.93 | 65.62 | 65.92 | 64.69 | qfq | 420,188 | 27,760,025 | -0.96% |
| 2025-10-21 | 65.50 | 66.60 | 65.19 | 66.56 | 65.31 | qfq | 610,955 | 40,278,532 | 2.05% |
| 2025-10-20 | 65.13 | 65.80 | 64.50 | 65.22 | 64.00 | qfq | 568,707 | 37,079,319 | 0.63% |
| 2025-10-17 | 66.99 | 67.18 | 64.81 | 64.81 | 63.60 | qfq | 1,103,059 | 72,595,572 | -3.25% |
| 2025-10-16 | 67.50 | 68.80 | 66.81 | 66.99 | 65.74 | qfq | 1,029,618 | 69,571,009 | -1.72% |
| 2025-10-15 | 68.75 | 68.75 | 67.35 | 68.16 | 66.88 | qfq | 957,934 | 64,978,657 | 0.13% |
| 2025-10-14 | 69.55 | 70.47 | 67.77 | 68.07 | 66.80 | qfq | 1,115,291 | 76,933,601 | -1.12% |
| 2025-10-13 | 69.80 | 70.53 | 68.17 | 68.84 | 67.55 | qfq | 1,403,879 | 96,901,493 | -4.26% |
| 2025-10-10 | 73.37 | 75.11 | 71.81 | 71.90 | 70.55 | qfq | 992,443 | 72,354,334 | -3.01% |
| 2025-10-09 | 73.78 | 75.03 | 73.72 | 74.13 | 72.74 | qfq | 757,576 | 56,298,938 | -0.03% |
| 2025-09-30 | 72.39 | 74.40 | 72.14 | 74.15 | 72.76 | qfq | 637,432 | 46,856,915 | 2.57% |
| 2025-09-29 | 72.55 | 73.01 | 71.60 | 72.29 | 70.94 | qfq | 547,398 | 39,502,518 | -0.56% |
| 2025-09-26 | 74.54 | 74.58 | 72.53 | 72.70 | 71.34 | qfq | 691,172 | 50,732,531 | -2.94% |
| 2025-09-25 | 74.60 | 75.10 | 73.91 | 74.90 | 73.50 | qfq | 795,787 | 59,477,902 | 0.40% |
| 2025-09-24 | 72.50 | 75.20 | 72.31 | 74.60 | 73.20 | qfq | 1,008,152 | 74,976,393 | 2.19% |
| 2025-09-23 | 73.13 | 75.01 | 71.21 | 73.00 | 71.63 | qfq | 857,148 | 62,301,793 | -0.18% |
| 2025-09-22 | 73.03 | 74.13 | 72.56 | 73.13 | 71.76 | qfq | 489,480 | 35,847,849 | 0.45% |
| 2025-09-19 | 72.40 | 73.50 | 72.07 | 72.80 | 71.44 | qfq | 491,123 | 35,724,987 | 0.41% |
| 2025-09-18 | 73.67 | 74.65 | 71.88 | 72.50 | 71.14 | qfq | 1,057,430 | 77,827,673 | -1.52% |
| 2025-09-17 | 74.60 | 74.85 | 72.82 | 73.62 | 72.24 | qfq | 935,734 | 68,774,093 | -1.05% |
| 2025-09-16 | 74.98 | 75.49 | 73.68 | 74.40 | 73.01 | qfq | 714,429 | 53,110,959 | -0.48% |
| 2025-09-15 | 75.48 | 77.47 | 74.22 | 74.76 | 73.36 | qfq | 871,421 | 65,876,572 | -0.59% |
| 2025-09-12 | 76.28 | 76.58 | 74.75 | 75.20 | 73.79 | qfq | 706,993 | 53,380,942 | -1.04% |
| 2025-09-11 | 74.08 | 76.10 | 72.71 | 75.99 | 74.57 | qfq | 947,142 | 70,613,852 | 2.26% |
| 2025-09-10 | 75.08 | 76.78 | 73.82 | 74.31 | 72.92 | qfq | 1,048,467 | 78,220,988 | -1.63% |
| 2025-09-09 | 77.38 | 78.04 | 75.15 | 75.54 | 74.13 | qfq | 1,184,982 | 91,132,216 | -2.97% |
| 2025-09-08 | 72.89 | 78.60 | 72.89 | 77.85 | 76.39 | qfq | 2,173,695 | 166,059,023 | 6.54% |
| 2025-09-05 | 72.62 | 73.11 | 72.09 | 73.07 | 71.70 | qfq | 817,892 | 59,369,346 | 0.98% |
| 2025-09-04 | 74.30 | 74.87 | 71.50 | 72.36 | 71.01 | qfq | 998,192 | 73,031,526 | -2.33% |
| 2025-09-03 | 73.86 | 74.69 | 72.90 | 74.09 | 72.70 | qfq | 998,510 | 73,814,984 | 1.17% |
| 2025-09-02 | 75.30 | 75.97 | 72.47 | 73.23 | 71.86 | qfq | 1,338,580 | 98,899,085 | -2.75% |
| 2025-09-01 | 75.44 | 76.50 | 74.60 | 75.30 | 73.89 | qfq | 1,871,412 | 140,994,954 | -0.78% |
| 2025-08-29 | 76.71 | 77.36 | 75.10 | 75.89 | 74.47 | qfq | 1,594,172 | 121,323,937 | -1.16% |
| 2025-08-28 | 78.78 | 79.31 | 75.03 | 76.78 | 75.34 | qfq | 1,749,501 | 134,137,060 | -2.54% |
| 2025-08-27 | 81.10 | 82.50 | 78.39 | 78.78 | 77.31 | qfq | 1,367,960 | 110,006,848 | -2.86% |
| 2025-08-26 | 82.43 | 83.26 | 81.03 | 81.10 | 79.58 | qfq | 1,032,955 | 84,625,885 | -2.25% |
| 2025-08-25 | 83.66 | 84.80 | 81.88 | 82.97 | 81.42 | qfq | 1,517,382 | 126,401,922 | -0.74% |
| 2025-08-22 | 84.00 | 84.19 | 82.29 | 83.59 | 82.03 | qfq | 1,225,424 | 101,805,265 | -0.59% |
| 2025-08-21 | 88.61 | 88.96 | 83.65 | 84.09 | 82.52 | qfq | 1,386,125 | 118,431,693 | -4.37% |
| 2025-08-20 | 83.26 | 88.35 | 81.98 | 87.93 | 86.28 | qfq | 2,571,799 | 219,784,184 | 6.07% |
| 2025-08-19 | 85.69 | 86.40 | 81.50 | 82.90 | 81.35 | qfq | 2,094,615 | 174,728,666 | -3.32% |
| 2025-08-18 | 82.78 | 86.30 | 82.78 | 85.75 | 84.14 | qfq | 1,721,104 | 145,735,132 | 3.90% |
| 2025-08-15 | 81.30 | 84.12 | 80.49 | 82.53 | 80.99 | qfq | 849,298 | 70,053,917 | 2.27% |
| 2025-08-14 | 85.56 | 86.40 | 80.70 | 80.70 | 79.19 | qfq | 1,599,741 | 131,477,043 | -5.36% |
| 2025-08-13 | 85.05 | 86.88 | 83.73 | 85.27 | 83.67 | qfq | 1,389,845 | 118,804,885 | 0.45% |
| 2025-08-12 | 81.60 | 88.52 | 81.19 | 84.89 | 83.30 | qfq | 2,808,312 | 241,653,169 | 4.03% |
| 2025-08-11 | 77.83 | 82.77 | 77.83 | 81.60 | 80.07 | qfq | 2,185,204 | 176,997,274 | 4.59% |
| 2025-08-08 | 77.99 | 80.60 | 75.91 | 78.02 | 76.56 | qfq | 1,926,614 | 150,765,677 | -1.48% |
| 2025-08-07 | 79.00 | 82.18 | 78.01 | 79.19 | 77.71 | qfq | 1,219,463 | 97,852,141 | 0.24% |
| 2025-08-06 | 82.88 | 82.88 | 78.51 | 79.00 | 77.52 | qfq | 1,476,030 | 117,609,452 | -3.61% |
| 2025-08-05 | 81.21 | 82.87 | 80.60 | 81.96 | 80.43 | qfq | 962,466 | 78,613,640 | 0.77% |
| 2025-08-04 | 78.58 | 81.88 | 77.51 | 81.33 | 79.81 | qfq | 1,303,201 | 104,358,342 | 2.13% |
| 2025-08-01 | 80.96 | 82.50 | 78.64 | 79.63 | 78.14 | qfq | 1,292,239 | 103,885,156 | -1.22% |
| 2025-07-31 | 79.00 | 83.94 | 78.21 | 80.61 | 79.10 | qfq | 2,076,490 | 169,379,541 | 1.93% |
| 2025-07-30 | 80.80 | 81.80 | 78.50 | 79.08 | 77.60 | qfq | 1,663,540 | 132,970,295 | -2.02% |
| 2025-07-29 | 82.27 | 82.35 | 80.01 | 80.71 | 79.20 | qfq | 1,543,532 | 124,930,534 | -1.99% |
| 2025-07-28 | 83.70 | 83.97 | 81.23 | 82.35 | 80.81 | qfq | 1,668,592 | 137,208,320 | -0.18% |
| 2025-07-25 | 76.26 | 84.58 | 75.98 | 82.50 | 80.96 | qfq | 3,268,697 | 268,368,909 | 8.72% |
| 2025-07-24 | 72.00 | 77.40 | 71.77 | 75.88 | 74.46 | qfq | 2,163,408 | 162,219,641 | 5.13% |
| 2025-07-23 | 72.03 | 73.71 | 71.36 | 72.18 | 70.83 | qfq | 649,359 | 46,899,563 | -0.85% |
| 2025-07-22 | 70.50 | 73.91 | 70.20 | 72.80 | 71.44 | qfq | 1,277,638 | 92,703,073 | 3.16% |
| 2025-07-21 | 71.61 | 71.88 | 70.00 | 70.57 | 69.25 | qfq | 654,869 | 46,401,598 | -1.42% |
| 2025-07-18 | 70.98 | 71.82 | 69.88 | 71.59 | 70.25 | qfq | 1,241,670 | 88,050,321 | 0.77% |
| 2025-07-17 | 66.19 | 71.78 | 65.80 | 71.04 | 69.71 | qfq | 2,330,326 | 162,340,994 | 7.36% |
| 2025-07-16 | 63.70 | 66.74 | 63.70 | 66.17 | 64.93 | qfq | 1,340,998 | 87,743,020 | 3.71% |
| 2025-07-15 | 64.69 | 65.15 | 63.00 | 63.80 | 62.61 | qfq | 744,695 | 47,524,798 | -0.47% |
| 2025-07-14 | 64.48 | 64.70 | 63.80 | 64.10 | 62.90 | qfq | 370,025 | 23,762,211 | -0.60% |
| 2025-07-11 | 63.47 | 64.88 | 63.22 | 64.49 | 63.28 | qfq | 814,266 | 52,230,148 | 1.08% |
| 2025-07-10 | 63.73 | 64.43 | 63.45 | 63.80 | 62.61 | qfq | 566,985 | 36,197,715 | 0.13% |
| 2025-07-09 | 63.50 | 64.58 | 63.33 | 63.72 | 62.53 | qfq | 515,206 | 32,970,226 | -1.98% |
| 2025-07-08 | 63.97 | 65.25 | 63.75 | 65.01 | 62.45 | qfq | 814,953 | 52,608,853 | 1.61% |
| 2025-07-07 | 64.54 | 65.30 | 63.80 | 63.98 | 61.46 | qfq | 604,370 | 38,961,520 | -0.87% |
| 2025-07-04 | 65.58 | 66.18 | 64.52 | 64.54 | 61.99 | qfq | 690,792 | 44,927,990 | -1.78% |
| 2025-07-03 | 65.18 | 65.75 | 64.30 | 65.71 | 63.12 | qfq | 973,461 | 63,498,409 | -1.54% |
| 2025-07-02 | 67.60 | 68.08 | 66.35 | 66.74 | 64.11 | qfq | 544,513 | 36,426,543 | -1.65% |
| 2025-07-01 | 65.00 | 68.49 | 64.50 | 67.86 | 65.18 | qfq | 1,021,273 | 68,567,234 | 4.67% |
| 2025-06-30 | 63.90 | 65.08 | 63.88 | 64.83 | 62.27 | qfq | 404,665 | 26,157,487 | 1.46% |
| 2025-06-27 | 63.62 | 64.20 | 63.31 | 63.90 | 61.38 | qfq | 463,503 | 29,628,094 | 0.44% |
| 2025-06-26 | 63.54 | 63.76 | 63.23 | 63.62 | 61.11 | qfq | 382,299 | 24,283,653 | 0.08% |
| 2025-06-25 | 63.54 | 63.97 | 63.11 | 63.57 | 61.06 | qfq | 444,301 | 28,172,354 | 0.62% |
| 2025-06-24 | 62.59 | 63.75 | 62.56 | 63.18 | 60.69 | qfq | 342,009 | 21,621,080 | 1.31% |
| 2025-06-23 | 61.06 | 62.54 | 60.51 | 62.36 | 59.90 | qfq | 264,657 | 16,467,748 | 0.34% |
| 2025-06-20 | 62.55 | 62.82 | 62.00 | 62.15 | 59.70 | qfq | 232,247 | 14,499,553 | -0.40% |
| 2025-06-19 | 63.77 | 63.99 | 62.05 | 62.40 | 59.94 | qfq | 414,990 | 26,109,172 | -2.06% |
| 2025-06-18 | 64.74 | 64.74 | 63.18 | 63.71 | 61.20 | qfq | 439,984 | 27,968,436 | -1.18% |
| 2025-06-17 | 63.81 | 64.94 | 63.51 | 64.47 | 61.93 | qfq | 560,767 | 36,101,585 | 1.10% |
| 2025-06-16 | 63.30 | 64.46 | 63.02 | 63.77 | 61.25 | qfq | 412,870 | 26,383,157 | 0.92% |
| 2025-06-13 | 64.73 | 65.41 | 63.08 | 63.19 | 60.70 | qfq | 597,420 | 38,161,924 | -2.56% |
| 2025-06-12 | 65.30 | 65.83 | 64.25 | 64.85 | 62.29 | qfq | 557,910 | 36,222,751 | 0.00% |
| 2025-06-11 | 64.92 | 66.07 | 64.57 | 64.85 | 62.29 | qfq | 605,328 | 39,452,807 | -0.18% |
| 2025-06-10 | 64.08 | 65.30 | 63.40 | 64.97 | 62.41 | qfq | 1,020,916 | 65,750,446 | 1.83% |
| 2025-06-09 | 63.75 | 64.34 | 63.45 | 63.80 | 61.28 | qfq | 733,485 | 46,891,872 | 0.11% |
| 2025-06-06 | 63.94 | 64.10 | 63.30 | 63.73 | 61.22 | qfq | 388,808 | 24,765,729 | -0.33% |
| 2025-06-05 | 64.04 | 64.19 | 63.52 | 63.94 | 61.42 | qfq | 373,434 | 23,862,391 | 0.00% |
| 2025-06-04 | 64.16 | 64.60 | 63.55 | 63.94 | 61.42 | qfq | 491,081 | 31,437,995 | -0.08% |
| 2025-06-03 | 64.00 | 64.80 | 63.66 | 63.99 | 61.47 | qfq | 422,511 | 27,049,548 | -0.14% |
| 2025-05-30 | 64.22 | 65.50 | 63.65 | 64.08 | 61.55 | qfq | 599,112 | 38,608,732 | -1.29% |
| 2025-05-29 | 63.99 | 65.73 | 63.72 | 64.92 | 62.36 | qfq | 565,220 | 36,674,906 | 1.41% |
| 2025-05-28 | 63.40 | 65.17 | 63.36 | 64.02 | 61.49 | qfq | 562,663 | 36,223,685 | 0.82% |
| 2025-05-27 | 64.80 | 64.80 | 63.02 | 63.50 | 61.00 | qfq | 429,365 | 27,338,157 | -0.91% |
| 2025-05-26 | 64.60 | 66.38 | 63.60 | 64.08 | 61.55 | qfq | 638,099 | 41,170,550 | -1.57% |
| 2025-05-23 | 61.78 | 65.42 | 61.48 | 65.10 | 62.53 | qfq | 1,659,129 | 106,499,678 | 5.36% |
| 2025-05-22 | 62.68 | 63.23 | 61.77 | 61.79 | 59.35 | qfq | 321,801 | 20,004,134 | -1.97% |
| 2025-05-21 | 62.87 | 63.58 | 62.45 | 63.03 | 60.54 | qfq | 567,276 | 35,738,099 | 0.29% |
| 2025-05-20 | 60.97 | 63.38 | 60.63 | 62.85 | 60.37 | qfq | 990,641 | 61,786,555 | 3.27% |
| 2025-05-19 | 60.71 | 60.95 | 60.08 | 60.86 | 58.46 | qfq | 352,611 | 21,308,192 | 0.78% |
| 2025-05-16 | 60.50 | 60.72 | 60.03 | 60.39 | 58.01 | qfq | 348,609 | 21,050,030 | -0.10% |
| 2025-05-15 | 61.50 | 61.57 | 60.26 | 60.45 | 58.07 | qfq | 311,817 | 18,862,473 | -1.00% |
| 2025-05-14 | 61.65 | 61.90 | 60.66 | 61.06 | 58.65 | qfq | 563,089 | 34,449,363 | -0.96% |
| 2025-05-13 | 60.95 | 62.48 | 60.95 | 61.65 | 59.22 | qfq | 971,662 | 60,085,441 | 1.95% |
| 2025-05-12 | 60.32 | 60.97 | 60.20 | 60.47 | 58.08 | qfq | 520,992 | 31,493,302 | 0.25% |
| 2025-05-09 | 60.51 | 60.80 | 59.85 | 60.32 | 57.94 | qfq | 415,777 | 25,000,025 | -0.56% |
| 2025-05-08 | 60.11 | 60.97 | 59.87 | 60.66 | 58.27 | qfq | 627,800 | 38,044,221 | 1.10% |
| 2025-05-07 | 59.83 | 60.40 | 59.36 | 60.00 | 57.63 | qfq | 641,283 | 38,418,105 | 0.76% |
| 2025-05-06 | 58.96 | 59.67 | 58.71 | 59.55 | 57.20 | qfq | 568,664 | 33,696,600 | 1.78% |
| 2025-04-30 | 58.02 | 58.93 | 58.02 | 58.51 | 56.20 | qfq | 413,722 | 24,261,081 | 0.17% |
| 2025-04-29 | 59.33 | 59.36 | 58.24 | 58.41 | 56.11 | qfq | 670,855 | 39,321,662 | -0.73% |
| 2025-04-28 | 60.41 | 60.45 | 58.41 | 58.84 | 56.52 | qfq | 706,383 | 41,747,193 | -2.11% |
| 2025-04-25 | 59.98 | 60.33 | 59.29 | 60.11 | 57.74 | qfq | 534,829 | 32,040,729 | 0.20% |
| 2025-04-24 | 61.39 | 61.39 | 59.50 | 59.99 | 57.62 | qfq | 1,477,347 | 88,879,448 | -2.36% |
| 2025-04-23 | 62.00 | 62.64 | 60.22 | 61.44 | 59.02 | qfq | 2,021,400 | 123,816,048 | -6.56% |
| 2025-04-22 | 64.48 | 65.96 | 63.69 | 65.75 | 63.16 | qfq | 892,794 | 58,022,970 | 2.49% |
| 2025-04-21 | 62.19 | 64.36 | 61.60 | 64.15 | 61.62 | qfq | 678,962 | 43,130,117 | 4.11% |
| 2025-04-18 | 61.92 | 62.23 | 60.70 | 61.62 | 59.19 | qfq | 422,154 | 25,895,837 | 0.03% |
| 2025-04-17 | 61.15 | 62.49 | 61.15 | 61.60 | 59.17 | qfq | 246,473 | 15,236,383 | -0.19% |
| 2025-04-16 | 62.97 | 63.41 | 60.88 | 61.72 | 59.29 | qfq | 404,063 | 25,034,794 | -1.99% |
| 2025-04-15 | 62.05 | 63.11 | 61.70 | 62.97 | 60.49 | qfq | 421,693 | 26,279,114 | 1.06% |
| 2025-04-14 | 62.52 | 64.49 | 61.51 | 62.31 | 59.85 | qfq | 726,633 | 45,992,255 | 0.42% |
| 2025-04-11 | 60.50 | 62.98 | 60.31 | 62.05 | 59.60 | qfq | 682,655 | 42,447,354 | 1.03% |
| 2025-04-10 | 60.20 | 62.49 | 60.20 | 61.42 | 59.00 | qfq | 885,011 | 54,539,951 | 3.86% |
| 2025-04-09 | 57.67 | 59.66 | 55.01 | 59.14 | 56.81 | qfq | 1,001,752 | 57,924,205 | 0.44% |
| 2025-04-08 | 59.00 | 61.37 | 57.30 | 58.88 | 56.56 | qfq | 972,471 | 57,433,795 | 0.15% |
| 2025-04-07 | 64.88 | 64.88 | 56.10 | 58.79 | 56.47 | qfq | 1,522,160 | 92,586,427 | -15.76% |
| 2025-04-03 | 71.00 | 72.96 | 69.21 | 69.79 | 67.04 | qfq | 990,302 | 69,944,928 | -4.89% |
| 2025-04-02 | 72.07 | 73.50 | 71.30 | 73.38 | 70.49 | qfq | 790,322 | 57,555,429 | 1.83% |
| 2025-04-01 | 70.90 | 73.08 | 70.29 | 72.06 | 69.22 | qfq | 806,713 | 58,247,177 | 1.41% |
| 2025-03-31 | 70.79 | 71.85 | 69.73 | 71.06 | 68.26 | qfq | 628,850 | 44,563,177 | -0.59% |
| 2025-03-28 | 68.70 | 72.20 | 68.70 | 71.48 | 68.66 | qfq | 1,260,428 | 89,777,348 | 3.83% |
| 2025-03-27 | 67.51 | 69.26 | 67.30 | 68.84 | 66.12 | qfq | 524,610 | 35,972,122 | 1.01% |
| 2025-03-26 | 66.98 | 68.36 | 66.68 | 68.15 | 65.46 | qfq | 550,034 | 37,344,882 | 1.72% |
| 2025-03-25 | 66.60 | 67.68 | 65.90 | 67.00 | 64.36 | qfq | 417,356 | 27,885,726 | 0.92% |
| 2025-03-24 | 67.00 | 67.13 | 65.44 | 66.39 | 63.77 | qfq | 439,452 | 29,159,328 | -0.52% |
| 2025-03-21 | 67.58 | 68.09 | 66.52 | 66.74 | 64.11 | qfq | 513,313 | 34,477,570 | -1.48% |
| 2025-03-20 | 68.90 | 68.99 | 67.56 | 67.74 | 65.07 | qfq | 406,849 | 27,717,896 | -1.30% |
| 2025-03-19 | 69.32 | 69.77 | 68.47 | 68.63 | 65.92 | qfq | 400,128 | 27,569,461 | -0.97% |
| 2025-03-18 | 69.02 | 70.13 | 68.88 | 69.30 | 66.57 | qfq | 605,814 | 42,039,737 | 0.42% |
| 2025-03-17 | 68.94 | 69.78 | 68.60 | 69.01 | 66.29 | qfq | 538,738 | 37,246,545 | 0.01% |
| 2025-03-14 | 68.45 | 69.19 | 67.88 | 69.00 | 66.28 | qfq | 540,254 | 37,156,040 | 0.80% |
| 2025-03-13 | 69.12 | 69.90 | 67.38 | 68.45 | 65.75 | qfq | 806,161 | 55,055,555 | -0.62% |
| 2025-03-12 | 69.03 | 69.50 | 68.58 | 68.88 | 66.16 | qfq | 512,233 | 35,350,476 | -0.23% |
| 2025-03-11 | 70.40 | 70.40 | 68.36 | 69.04 | 66.32 | qfq | 954,218 | 65,876,858 | -2.22% |
| 2025-03-10 | 72.98 | 73.48 | 70.39 | 70.61 | 67.82 | qfq | 897,479 | 63,742,256 | -2.46% |
| 2025-03-07 | 73.50 | 74.80 | 71.80 | 72.39 | 69.53 | qfq | 916,639 | 66,872,604 | -1.51% |
| 2025-03-06 | 70.60 | 74.56 | 70.60 | 73.50 | 70.60 | qfq | 2,096,770 | 153,500,469 | 4.51% |
| 2025-03-05 | 70.16 | 71.01 | 69.30 | 70.33 | 67.56 | qfq | 1,029,862 | 72,259,349 | -0.73% |
| 2025-03-04 | 69.15 | 71.50 | 69.15 | 70.85 | 68.06 | qfq | 1,226,331 | 86,558,225 | 2.50% |
| 2025-03-03 | 70.40 | 71.86 | 68.83 | 69.12 | 66.39 | qfq | 2,016,549 | 141,232,312 | -1.40% |
| 2025-02-28 | 69.60 | 70.67 | 68.09 | 70.10 | 67.33 | qfq | 2,426,911 | 168,920,208 | -1.02% |
| 2025-02-27 | 65.50 | 71.29 | 65.06 | 70.82 | 68.03 | qfq | 3,756,793 | 258,609,228 | 14.63% |
| 2025-02-26 | 61.24 | 62.19 | 60.85 | 61.78 | 59.34 | qfq | 557,216 | 34,330,454 | 0.87% |
| 2025-02-25 | 61.11 | 62.00 | 60.75 | 61.25 | 58.83 | qfq | 585,168 | 35,891,492 | -0.86% |
| 2025-02-24 | 61.97 | 62.50 | 60.65 | 61.78 | 59.34 | qfq | 584,381 | 36,050,399 | -0.10% |
| 2025-02-21 | 61.28 | 62.30 | 60.72 | 61.84 | 59.40 | qfq | 860,970 | 53,175,179 | 0.73% |
| 2025-02-20 | 60.07 | 61.95 | 59.83 | 61.39 | 58.97 | qfq | 967,778 | 59,400,561 | 2.01% |
| 2025-02-19 | 58.96 | 60.22 | 58.79 | 60.18 | 57.81 | qfq | 551,422 | 32,886,700 | 2.07% |
| 2025-02-18 | 60.18 | 60.50 | 58.76 | 58.96 | 56.63 | qfq | 606,212 | 36,144,200 | -2.03% |
| 2025-02-17 | 59.62 | 61.58 | 59.62 | 60.18 | 57.81 | qfq | 774,341 | 47,031,891 | 1.13% |
| 2025-02-14 | 58.30 | 59.87 | 58.30 | 59.51 | 57.16 | qfq | 617,914 | 36,678,832 | 1.88% |
| 2025-02-13 | 59.00 | 59.07 | 58.40 | 58.41 | 56.11 | qfq | 363,926 | 21,356,434 | -0.98% |
| 2025-02-12 | 58.80 | 59.09 | 58.41 | 58.99 | 56.66 | qfq | 378,528 | 22,239,756 | 0.07% |
| 2025-02-11 | 59.94 | 59.94 | 58.83 | 58.95 | 56.62 | qfq | 441,340 | 26,109,141 | -1.44% |
| 2025-02-10 | 59.35 | 59.85 | 58.70 | 59.81 | 57.45 | qfq | 424,204 | 25,240,745 | 0.78% |
| 2025-02-07 | 58.98 | 59.57 | 58.70 | 59.35 | 57.01 | qfq | 501,285 | 29,691,493 | 0.92% |
| 2025-02-06 | 57.99 | 58.88 | 57.75 | 58.81 | 56.49 | qfq | 339,057 | 19,830,522 | 1.17% |
| 2025-02-05 | 59.90 | 59.90 | 57.95 | 58.13 | 55.84 | qfq | 418,359 | 24,487,151 | -1.94% |
| 2025-01-27 | 58.84 | 59.95 | 58.59 | 59.28 | 56.94 | qfq | 326,820 | 19,410,679 | 0.90% |
| 2025-01-24 | 58.89 | 59.29 | 58.17 | 58.75 | 56.43 | qfq | 359,672 | 21,051,034 | -0.25% |
| 2025-01-23 | 59.58 | 60.11 | 58.90 | 58.90 | 56.58 | qfq | 348,436 | 20,692,328 | -0.46% |
| 2025-01-22 | 60.03 | 60.58 | 58.71 | 59.17 | 56.84 | qfq | 315,130 | 18,689,924 | -2.13% |
| 2025-01-21 | 59.92 | 60.72 | 58.80 | 60.46 | 58.08 | qfq | 425,062 | 25,455,249 | 0.92% |
| 2025-01-20 | 58.38 | 61.75 | 57.60 | 59.91 | 57.55 | qfq | 842,137 | 50,935,706 | 3.29% |
| 2025-01-17 | 56.01 | 58.38 | 55.72 | 58.00 | 55.71 | qfq | 456,443 | 26,087,958 | 3.17% |
| 2025-01-16 | 55.78 | 56.83 | 55.71 | 56.22 | 54.00 | qfq | 361,024 | 20,326,838 | 0.81% |
| 2025-01-15 | 55.97 | 56.68 | 55.42 | 55.77 | 53.57 | qfq | 327,038 | 18,314,743 | -0.75% |
| 2025-01-14 | 54.50 | 56.30 | 54.49 | 56.19 | 53.97 | qfq | 569,170 | 31,619,453 | 3.71% |
| 2025-01-13 | 53.38 | 54.65 | 53.13 | 54.18 | 52.04 | qfq | 469,328 | 25,331,994 | 0.54% |
| 2025-01-10 | 55.42 | 55.42 | 53.79 | 53.89 | 51.76 | qfq | 901,982 | 49,255,303 | -5.52% |
| 2025-01-09 | 56.90 | 57.40 | 56.59 | 57.04 | 54.79 | qfq | 340,361 | 19,416,006 | -0.40% |
| 2025-01-08 | 57.00 | 57.50 | 55.35 | 57.27 | 55.01 | qfq | 422,067 | 23,893,575 | -0.05% |
| 2025-01-07 | 57.36 | 57.38 | 55.80 | 57.30 | 55.04 | qfq | 365,991 | 20,755,611 | -0.03% |
| 2025-01-06 | 57.01 | 58.00 | 56.36 | 57.32 | 55.06 | qfq | 244,916 | 14,035,266 | 1.27% |
| 2025-01-03 | 58.32 | 58.79 | 56.51 | 56.60 | 54.37 | qfq | 367,498 | 21,198,777 | -2.16% |
| 2025-01-02 | 59.03 | 59.50 | 57.50 | 57.85 | 55.57 | qfq | 410,451 | 24,076,802 | -3.08% |
| 2024-12-31 | 60.85 | 60.88 | 59.21 | 59.69 | 57.34 | qfq | 381,356 | 22,894,504 | -1.68% |
| 2024-12-30 | 60.61 | 61.60 | 59.88 | 60.71 | 58.32 | qfq | 423,356 | 25,761,422 | -0.15% |
| 2024-12-27 | 61.39 | 61.45 | 60.51 | 60.80 | 58.40 | qfq | 409,424 | 24,954,318 | -0.90% |
| 2024-12-26 | 61.28 | 62.11 | 61.28 | 61.35 | 58.93 | qfq | 418,386 | 25,750,788 | -0.36% |
| 2024-12-25 | 62.66 | 63.47 | 61.19 | 61.57 | 59.14 | qfq | 494,030 | 30,569,787 | -0.97% |
| 2024-12-24 | 61.24 | 63.00 | 61.22 | 62.17 | 59.72 | qfq | 416,575 | 25,881,468 | 1.55% |
| 2024-12-23 | 63.11 | 63.92 | 60.96 | 61.22 | 58.81 | qfq | 683,911 | 42,667,869 | -3.71% |
| 2024-12-20 | 61.70 | 64.42 | 61.64 | 63.58 | 61.07 | qfq | 949,780 | 60,419,281 | 3.15% |
| 2024-12-19 | 60.64 | 61.95 | 60.61 | 61.64 | 59.21 | qfq | 368,095 | 22,536,510 | 0.37% |
| 2024-12-18 | 61.25 | 62.08 | 60.50 | 61.41 | 58.99 | qfq | 404,762 | 24,917,481 | 0.26% |
| 2024-12-17 | 62.89 | 63.14 | 61.05 | 61.25 | 58.83 | qfq | 698,170 | 43,252,552 | -2.81% |
| 2024-12-16 | 63.98 | 64.20 | 62.64 | 63.02 | 60.53 | qfq | 449,339 | 28,384,017 | -0.96% |
| 2024-12-13 | 65.00 | 65.84 | 63.63 | 63.63 | 61.12 | qfq | 702,073 | 45,269,896 | -2.62% |
| 2024-12-12 | 64.83 | 65.67 | 64.36 | 65.34 | 62.76 | qfq | 530,402 | 34,466,076 | 0.23% |
| 2024-12-11 | 63.18 | 65.19 | 62.46 | 65.19 | 62.62 | qfq | 1,106,367 | 71,003,731 | 3.17% |
| 2024-12-10 | 63.82 | 64.76 | 63.01 | 63.19 | 60.70 | qfq | 794,438 | 50,640,432 | 1.27% |
| 2024-12-09 | 62.96 | 63.09 | 62.02 | 62.40 | 59.94 | qfq | 355,563 | 22,233,024 | -0.76% |
| 2024-12-06 | 63.00 | 63.44 | 62.10 | 62.88 | 60.40 | qfq | 527,458 | 33,144,418 | 0.10% |
| 2024-12-05 | 61.98 | 63.65 | 61.98 | 62.82 | 60.34 | qfq | 372,506 | 23,455,259 | 0.71% |
| 2024-12-04 | 63.61 | 63.68 | 61.90 | 62.38 | 59.92 | qfq | 460,415 | 28,813,372 | -1.93% |
| 2024-12-03 | 63.61 | 64.20 | 63.00 | 63.61 | 61.10 | qfq | 427,227 | 27,118,651 | -0.52% |
| 2024-12-02 | 63.80 | 64.90 | 63.43 | 63.94 | 61.42 | qfq | 619,679 | 39,694,477 | 0.00% |
| 2024-11-29 | 61.85 | 64.40 | 61.54 | 63.94 | 61.42 | qfq | 933,663 | 59,214,553 | 2.95% |
| 2024-11-28 | 62.05 | 63.50 | 61.81 | 62.11 | 59.66 | qfq | 679,249 | 42,532,655 | 0.29% |
| 2024-11-27 | 60.26 | 62.01 | 59.18 | 61.93 | 59.49 | qfq | 624,941 | 37,842,784 | 1.66% |
| 2024-11-26 | 60.85 | 63.00 | 60.66 | 60.92 | 58.52 | qfq | 478,594 | 29,523,406 | -0.29% |
| 2024-11-25 | 60.37 | 61.57 | 60.00 | 61.10 | 58.69 | qfq | 536,538 | 32,663,018 | 1.04% |
| 2024-11-22 | 62.88 | 63.72 | 60.31 | 60.47 | 58.08 | qfq | 693,768 | 42,789,744 | -5.07% |
| 2024-11-21 | 63.85 | 64.85 | 63.00 | 63.70 | 61.19 | qfq | 583,898 | 37,208,349 | -0.20% |
| 2024-11-20 | 62.89 | 64.38 | 62.62 | 63.83 | 61.31 | qfq | 848,392 | 54,023,683 | 1.49% |
| 2024-11-19 | 60.10 | 62.89 | 60.10 | 62.89 | 60.41 | qfq | 996,949 | 61,807,891 | 4.64% |
| 2024-11-18 | 61.34 | 62.58 | 59.72 | 60.10 | 57.73 | qfq | 696,528 | 42,323,200 | -1.81% |
| 2024-11-15 | 62.17 | 63.29 | 61.03 | 61.21 | 58.80 | qfq | 901,672 | 56,065,263 | -1.27% |
| 2024-11-14 | 63.63 | 64.03 | 61.61 | 62.00 | 59.55 | qfq | 969,191 | 60,727,246 | -3.09% |
| 2024-11-13 | 64.80 | 65.49 | 62.66 | 63.98 | 61.46 | qfq | 940,471 | 59,919,483 | -1.55% |
| 2024-11-12 | 64.45 | 68.18 | 64.15 | 64.99 | 62.43 | qfq | 1,768,002 | 116,835,681 | 0.95% |
| 2024-11-11 | 61.77 | 64.66 | 61.13 | 64.38 | 61.84 | qfq | 1,452,113 | 91,828,543 | 4.17% |
| 2024-11-08 | 62.39 | 63.30 | 61.49 | 61.80 | 59.36 | qfq | 1,700,969 | 106,054,086 | 1.71% |
| 2024-11-07 | 59.37 | 60.80 | 58.80 | 60.76 | 58.36 | qfq | 1,361,100 | 81,525,804 | 2.03% |
| 2024-11-06 | 59.66 | 60.53 | 59.02 | 59.55 | 57.20 | qfq | 1,188,260 | 71,087,136 | -0.23% |
| 2024-11-05 | 58.69 | 59.93 | 58.15 | 59.69 | 57.34 | qfq | 1,444,290 | 85,635,015 | 2.42% |
| 2024-11-04 | 56.80 | 58.82 | 56.75 | 58.28 | 55.98 | qfq | 978,112 | 56,719,852 | 2.52% |
| 2024-11-01 | 57.08 | 58.50 | 56.81 | 56.85 | 54.61 | qfq | 940,480 | 53,935,293 | -1.32% |
| 2024-10-31 | 57.34 | 58.25 | 57.20 | 57.61 | 55.34 | qfq | 739,215 | 42,666,277 | 0.49% |
| 2024-10-30 | 59.01 | 59.58 | 57.00 | 57.33 | 55.07 | qfq | 1,086,981 | 63,077,357 | -3.48% |
| 2024-10-29 | 60.88 | 61.76 | 59.12 | 59.40 | 57.06 | qfq | 1,141,407 | 68,446,776 | -2.43% |
| 2024-10-28 | 61.05 | 61.30 | 59.70 | 60.88 | 58.48 | qfq | 1,387,523 | 83,881,694 | -0.69% |
| 2024-10-25 | 59.02 | 61.89 | 57.71 | 61.30 | 58.88 | qfq | 2,698,815 | 160,372,886 | -1.13% |
| 2024-10-24 | 59.89 | 63.50 | 59.89 | 62.00 | 59.55 | qfq | 1,678,131 | 103,838,753 | 3.01% |
| 2024-10-23 | 60.00 | 60.60 | 59.20 | 60.19 | 57.82 | qfq | 875,308 | 52,483,759 | 0.47% |
| 2024-10-22 | 59.40 | 60.39 | 58.60 | 59.91 | 57.55 | qfq | 861,521 | 51,321,283 | 0.86% |
| 2024-10-21 | 58.61 | 61.32 | 58.36 | 59.40 | 57.06 | qfq | 1,246,000 | 74,597,045 | 2.20% |
| 2024-10-18 | 55.83 | 60.00 | 55.83 | 58.12 | 55.83 | qfq | 1,277,873 | 73,675,047 | 3.67% |
| 2024-10-17 | 56.47 | 57.70 | 56.06 | 56.06 | 53.85 | qfq | 698,412 | 39,791,231 | -0.23% |
| 2024-10-16 | 56.05 | 57.20 | 55.78 | 56.19 | 53.97 | qfq | 507,391 | 28,591,949 | -1.13% |
| 2024-10-15 | 56.75 | 58.51 | 56.61 | 56.83 | 54.59 | qfq | 983,873 | 56,557,234 | -1.39% |
| 2024-10-14 | 56.60 | 58.50 | 55.71 | 57.63 | 55.36 | qfq | 1,141,679 | 65,248,075 | 0.84% |
| 2024-10-11 | 60.22 | 60.42 | 56.21 | 57.15 | 54.90 | qfq | 1,277,454 | 73,986,997 | -5.08% |
| 2024-10-10 | 60.59 | 62.20 | 59.01 | 60.21 | 57.83 | qfq | 1,659,735 | 100,786,832 | 0.00% |
| 2024-10-09 | 67.00 | 67.02 | 59.80 | 60.21 | 57.83 | qfq | 2,638,772 | 167,046,548 | -11.46% |
| 2024-10-08 | 74.88 | 74.88 | 63.73 | 68.00 | 65.32 | qfq | 3,652,277 | 253,163,663 | 6.73% |
| 2024-09-30 | 57.70 | 64.80 | 57.17 | 63.71 | 61.20 | qfq | 2,685,570 | 163,125,867 | 13.97% |
| 2024-09-27 | 54.57 | 55.99 | 54.23 | 55.90 | 53.69 | qfq | 780,842 | 42,958,505 | 4.74% |
| 2024-09-26 | 50.97 | 53.49 | 50.43 | 53.37 | 51.26 | qfq | 819,286 | 42,651,516 | 4.98% |
| 2024-09-25 | 51.00 | 51.85 | 50.68 | 50.84 | 48.83 | qfq | 776,724 | 39,842,582 | 0.71% |
| 2024-09-24 | 48.46 | 50.58 | 48.21 | 50.48 | 48.49 | qfq | 1,035,136 | 51,510,535 | 4.17% |
| 2024-09-23 | 48.50 | 48.69 | 47.73 | 48.46 | 46.55 | qfq | 292,312 | 14,093,441 | 0.54% |
| 2024-09-20 | 48.98 | 48.98 | 47.80 | 48.20 | 46.30 | qfq | 367,250 | 17,667,821 | -1.01% |
| 2024-09-19 | 48.14 | 49.87 | 48.14 | 48.69 | 46.77 | qfq | 481,108 | 23,518,606 | 1.78% |
| 2024-09-18 | 47.85 | 48.30 | 47.23 | 47.84 | 45.95 | qfq | 283,691 | 13,529,120 | -0.33% |
| 2024-09-13 | 49.87 | 49.87 | 48.00 | 48.00 | 46.11 | qfq | 518,461 | 25,154,647 | -2.48% |
| 2024-09-12 | 50.10 | 50.54 | 49.19 | 49.22 | 47.28 | qfq | 556,542 | 27,755,975 | -2.13% |
| 2024-09-11 | 49.58 | 51.33 | 49.09 | 50.29 | 48.31 | qfq | 982,105 | 49,595,011 | 1.43% |
| 2024-09-10 | 48.80 | 49.75 | 48.45 | 49.58 | 47.62 | qfq | 715,186 | 35,094,318 | 1.95% |
| 2024-09-09 | 49.32 | 49.75 | 48.46 | 48.63 | 46.71 | qfq | 464,242 | 22,784,949 | -2.25% |
| 2024-09-06 | 51.06 | 51.32 | 49.55 | 49.75 | 47.79 | qfq | 465,773 | 23,430,343 | -2.64% |
| 2024-09-05 | 51.10 | 51.66 | 50.71 | 51.10 | 49.08 | qfq | 319,847 | 16,412,258 | 0.20% |
| 2024-09-04 | 50.98 | 51.77 | 50.48 | 51.00 | 48.99 | qfq | 393,140 | 20,147,683 | 0.29% |
| 2024-09-03 | 51.00 | 52.38 | 50.57 | 50.85 | 48.84 | qfq | 505,975 | 26,010,343 | -0.49% |
| 2024-09-02 | 50.91 | 52.38 | 50.55 | 51.10 | 49.08 | qfq | 976,957 | 50,412,380 | 0.59% |
| 2024-08-30 | 50.16 | 51.27 | 49.51 | 50.80 | 48.80 | qfq | 762,825 | 38,580,307 | 2.01% |
| 2024-08-29 | 49.29 | 50.25 | 48.51 | 49.80 | 47.84 | qfq | 491,069 | 24,421,027 | 2.03% |
| 2024-08-28 | 48.10 | 49.15 | 47.90 | 48.81 | 46.88 | qfq | 327,509 | 15,925,678 | 0.76% |
| 2024-08-27 | 48.49 | 48.82 | 48.00 | 48.44 | 46.53 | qfq | 288,887 | 14,000,179 | 0.54% |
| 2024-08-26 | 47.30 | 48.36 | 46.83 | 48.18 | 46.28 | qfq | 460,903 | 22,063,385 | 1.86% |
| 2024-08-23 | 47.40 | 47.88 | 46.90 | 47.30 | 45.43 | qfq | 458,567 | 21,662,745 | -0.46% |
| 2024-08-22 | 48.17 | 49.00 | 47.52 | 47.52 | 45.65 | qfq | 423,501 | 20,347,333 | -1.84% |
| 2024-08-21 | 48.61 | 48.89 | 47.99 | 48.41 | 46.50 | qfq | 444,643 | 21,526,117 | -0.72% |
| 2024-08-20 | 48.81 | 49.86 | 48.50 | 48.76 | 46.84 | qfq | 791,670 | 38,772,130 | -1.04% |
| 2024-08-19 | 49.84 | 50.21 | 49.00 | 49.27 | 47.33 | qfq | 634,439 | 31,507,949 | -1.28% |
| 2024-08-16 | 50.96 | 51.28 | 49.74 | 49.91 | 47.94 | qfq | 1,591,929 | 80,199,537 | -4.93% |
| 2024-08-15 | 52.48 | 53.47 | 52.05 | 52.50 | 50.43 | qfq | 628,700 | 33,158,166 | 0.04% |
| 2024-08-14 | 53.68 | 53.69 | 52.40 | 52.48 | 50.41 | qfq | 495,219 | 26,241,866 | -2.24% |
| 2024-08-13 | 54.08 | 54.33 | 52.87 | 53.68 | 51.56 | qfq | 780,151 | 41,606,720 | 0.34% |
| 2024-08-12 | 53.96 | 55.55 | 53.21 | 53.50 | 51.39 | qfq | 1,346,326 | 73,276,009 | -0.58% |
| 2024-08-09 | 56.50 | 57.58 | 53.81 | 53.81 | 51.69 | qfq | 2,583,935 | 142,862,164 | 0.84% |
| 2024-08-08 | 52.36 | 53.36 | 51.85 | 53.36 | 51.26 | qfq | 1,140,376 | 60,076,392 | 1.93% |
| 2024-08-07 | 51.50 | 53.04 | 50.71 | 52.35 | 50.28 | qfq | 999,283 | 52,080,225 | 2.75% |
| 2024-08-06 | 50.07 | 51.16 | 50.07 | 50.95 | 48.94 | qfq | 400,955 | 20,312,732 | 2.33% |
| 2024-08-05 | 50.00 | 51.47 | 49.67 | 49.79 | 47.83 | qfq | 507,283 | 25,595,844 | -1.01% |
| 2024-08-02 | 50.20 | 52.00 | 50.00 | 50.30 | 48.32 | qfq | 432,287 | 22,035,721 | -0.16% |
| 2024-08-01 | 51.48 | 51.77 | 50.14 | 50.38 | 48.39 | qfq | 348,910 | 17,692,645 | -1.41% |
| 2024-07-31 | 49.08 | 51.46 | 48.69 | 51.10 | 49.08 | qfq | 600,221 | 30,475,744 | 4.14% |
| 2024-07-30 | 48.10 | 49.30 | 48.00 | 49.07 | 47.13 | qfq | 249,795 | 12,184,583 | 1.15% |
| 2024-07-29 | 48.91 | 49.32 | 48.45 | 48.51 | 46.60 | qfq | 185,425 | 9,019,888 | -1.10% |
| 2024-07-26 | 48.83 | 49.60 | 48.50 | 49.05 | 47.12 | qfq | 332,133 | 16,257,604 | -0.06% |
| 2024-07-25 | 48.65 | 50.00 | 48.65 | 49.08 | 47.14 | qfq | 362,071 | 17,867,009 | -0.89% |
| 2024-07-24 | 50.30 | 50.30 | 48.78 | 49.52 | 47.57 | qfq | 421,969 | 20,884,916 | -0.06% |
| 2024-07-23 | 50.70 | 51.40 | 49.50 | 49.55 | 47.60 | qfq | 512,307 | 25,825,670 | -2.63% |
| 2024-07-22 | 50.37 | 52.17 | 50.37 | 50.89 | 48.88 | qfq | 674,991 | 34,594,106 | 0.30% |
| 2024-07-19 | 49.97 | 51.29 | 49.37 | 50.74 | 48.74 | qfq | 595,169 | 30,112,401 | 2.24% |
| 2024-07-18 | 47.92 | 50.34 | 47.50 | 49.63 | 47.67 | qfq | 595,337 | 29,264,585 | 2.60% |
| 2024-07-17 | 48.26 | 48.77 | 47.84 | 48.37 | 46.46 | qfq | 337,983 | 16,320,191 | 0.31% |
| 2024-07-16 | 48.88 | 49.22 | 48.15 | 48.22 | 46.32 | qfq | 349,891 | 16,959,331 | -1.89% |
| 2024-07-15 | 50.03 | 50.19 | 49.04 | 49.15 | 47.21 | qfq | 332,052 | 16,395,653 | -2.13% |
| 2024-07-12 | 50.85 | 50.85 | 49.72 | 50.22 | 48.24 | qfq | 344,761 | 17,307,435 | 0.20% |
| 2024-07-11 | 49.27 | 50.69 | 49.27 | 50.12 | 48.14 | qfq | 480,866 | 24,121,739 | 2.20% |
| 2024-07-10 | 48.55 | 49.73 | 48.12 | 49.04 | 47.11 | qfq | 381,985 | 18,779,196 | -0.18% |
| 2024-07-09 | 47.99 | 49.77 | 47.01 | 49.13 | 47.19 | qfq | 537,398 | 26,030,785 | 3.21% |
| 2024-07-08 | 48.15 | 48.73 | 47.52 | 47.60 | 45.72 | qfq | 365,674 | 17,573,847 | -2.86% |
| 2024-07-05 | 48.57 | 49.45 | 47.20 | 49.00 | 47.07 | qfq | 392,556 | 18,983,233 | 2.00% |
| 2024-07-04 | 49.05 | 49.25 | 48.01 | 48.04 | 46.15 | qfq | 380,195 | 18,508,455 | -1.76% |
| 2024-07-03 | 50.93 | 50.93 | 48.80 | 48.90 | 46.97 | qfq | 439,909 | 21,700,412 | -3.07% |
| 2024-07-02 | 50.60 | 51.98 | 50.01 | 50.45 | 48.46 | qfq | 549,297 | 28,000,572 | 0.52% |
| 2024-07-01 | 48.95 | 50.48 | 48.16 | 50.19 | 48.21 | qfq | 609,492 | 30,198,704 | 2.58% |
| 2024-06-28 | 49.36 | 50.89 | 48.81 | 48.93 | 47.00 | qfq | 489,222 | 24,384,062 | -0.91% |
| 2024-06-27 | 50.86 | 51.04 | 49.33 | 49.38 | 47.43 | qfq | 510,082 | 25,587,731 | -3.48% |
| 2024-06-26 | 49.18 | 51.58 | 49.18 | 51.16 | 49.14 | qfq | 466,253 | 23,625,212 | 2.75% |
| 2024-06-25 | 50.30 | 50.89 | 49.55 | 49.79 | 47.83 | qfq | 456,009 | 22,852,196 | -1.01% |
| 2024-06-24 | 54.20 | 55.29 | 50.00 | 50.30 | 48.32 | qfq | 963,307 | 50,363,637 | -7.09% |
| 2024-06-21 | 54.38 | 54.66 | 52.72 | 54.14 | 52.00 | qfq | 643,930 | 34,532,506 | -29.50% |
| 2024-06-20 | 76.31 | 79.20 | 76.31 | 76.79 | 51.80 | qfq | 811,273 | 63,166,107 | -0.21% |
| 2024-06-19 | 77.33 | 78.13 | 75.91 | 76.95 | 51.91 | qfq | 553,306 | 42,549,037 | -0.47% |
| 2024-06-18 | 79.50 | 79.50 | 77.11 | 77.31 | 52.15 | qfq | 578,790 | 45,117,181 | -2.46% |
| 2024-06-17 | 81.60 | 81.81 | 78.50 | 79.26 | 53.47 | qfq | 592,974 | 47,281,241 | -2.51% |
| 2024-06-14 | 81.50 | 82.97 | 80.51 | 81.30 | 54.84 | qfq | 557,830 | 45,588,040 | -0.39% |
| 2024-06-13 | 79.22 | 82.38 | 79.22 | 81.62 | 55.06 | qfq | 543,886 | 44,099,547 | 2.20% |
| 2024-06-12 | 78.00 | 80.45 | 77.70 | 79.86 | 53.87 | qfq | 451,255 | 35,917,979 | 2.78% |
| 2024-06-11 | 76.43 | 77.79 | 74.85 | 77.70 | 52.42 | qfq | 379,978 | 29,084,832 | 1.60% |
| 2024-06-07 | 77.00 | 77.86 | 75.70 | 76.48 | 51.59 | qfq | 486,380 | 37,219,233 | -0.84% |
| 2024-06-06 | 79.70 | 80.14 | 76.67 | 77.13 | 52.03 | qfq | 667,459 | 51,904,546 | -3.35% |
| 2024-06-05 | 81.00 | 82.30 | 79.74 | 79.80 | 53.83 | qfq | 496,933 | 40,163,641 | -1.80% |
| 2024-06-04 | 79.85 | 81.32 | 79.00 | 81.26 | 54.82 | qfq | 465,694 | 37,364,048 | 2.36% |
| 2024-06-03 | 80.50 | 81.39 | 79.15 | 79.39 | 53.56 | qfq | 542,687 | 43,436,703 | -0.96% |
| 2024-05-31 | 79.00 | 81.48 | 78.32 | 80.16 | 54.08 | qfq | 607,460 | 48,683,832 | 2.38% |
| 2024-05-30 | 77.45 | 78.36 | 77.29 | 78.30 | 52.82 | qfq | 226,566 | 17,646,454 | 0.62% |
| 2024-05-29 | 78.64 | 78.68 | 77.30 | 77.82 | 52.50 | qfq | 406,917 | 31,706,009 | -0.60% |
| 2024-05-28 | 79.00 | 79.90 | 78.02 | 78.29 | 52.81 | qfq | 416,960 | 32,884,596 | -0.90% |
| 2024-05-27 | 77.92 | 79.68 | 77.26 | 79.00 | 53.29 | qfq | 564,574 | 44,470,747 | 1.92% |
| 2024-05-24 | 78.83 | 78.83 | 77.51 | 77.51 | 52.29 | qfq | 405,914 | 31,562,271 | -0.60% |
| 2024-05-23 | 78.90 | 78.90 | 77.91 | 77.98 | 52.60 | qfq | 382,290 | 29,936,850 | -1.13% |
| 2024-05-22 | 79.90 | 79.90 | 78.50 | 78.87 | 53.21 | qfq | 414,967 | 32,751,003 | 0.08% |
| 2024-05-21 | 80.00 | 80.38 | 78.25 | 78.81 | 53.16 | qfq | 745,838 | 58,985,074 | -2.70% |
| 2024-05-20 | 79.63 | 82.79 | 79.53 | 81.00 | 54.64 | qfq | 713,985 | 58,168,967 | 1.94% |
| 2024-05-17 | 79.48 | 80.22 | 78.32 | 79.46 | 53.60 | qfq | 596,174 | 47,231,283 | -0.08% |
| 2024-05-16 | 79.87 | 81.16 | 79.24 | 79.52 | 53.64 | qfq | 456,519 | 36,614,490 | 0.40% |
| 2024-05-15 | 80.39 | 80.98 | 79.18 | 79.20 | 53.43 | qfq | 491,335 | 39,261,232 | -1.52% |
| 2024-05-14 | 79.98 | 81.38 | 79.84 | 80.42 | 54.25 | qfq | 492,364 | 39,757,089 | 0.99% |
| 2024-05-13 | 81.99 | 82.00 | 79.37 | 79.63 | 53.72 | qfq | 789,672 | 63,353,920 | -3.03% |
| 2024-05-10 | 83.85 | 84.00 | 81.21 | 82.12 | 55.40 | qfq | 768,057 | 63,257,890 | -2.24% |
| 2024-05-09 | 84.74 | 85.73 | 83.88 | 84.00 | 56.67 | qfq | 876,752 | 74,015,169 | -0.86% |
| 2024-05-08 | 87.88 | 88.47 | 84.41 | 84.73 | 57.16 | qfq | 1,204,530 | 103,485,249 | -3.57% |
| 2024-05-07 | 88.90 | 89.00 | 87.62 | 87.87 | 59.28 | qfq | 761,137 | 67,062,300 | -0.41% |
| 2024-05-06 | 83.99 | 88.57 | 83.53 | 88.23 | 59.52 | qfq | 1,395,947 | 120,915,341 | 5.20% |
| 2024-04-30 | 81.53 | 84.80 | 81.53 | 83.87 | 56.58 | qfq | 918,172 | 76,509,470 | 2.18% |
| 2024-04-29 | 78.13 | 82.96 | 78.13 | 82.08 | 55.37 | qfq | 1,018,052 | 82,507,638 | 4.72% |
| 2024-04-26 | 78.00 | 79.39 | 77.70 | 78.38 | 52.87 | qfq | 991,331 | 77,821,587 | 0.29% |
| 2024-04-25 | 80.12 | 80.96 | 77.88 | 78.15 | 52.72 | qfq | 975,419 | 77,125,332 | -2.14% |
| 2024-04-24 | 74.49 | 79.90 | 74.03 | 79.86 | 53.87 | qfq | 1,885,571 | 146,795,896 | 8.76% |
| 2024-04-23 | 75.90 | 77.39 | 72.81 | 73.43 | 49.54 | qfq | 1,629,439 | 121,727,624 | 4.36% |
| 2024-04-22 | 68.02 | 70.51 | 67.74 | 70.36 | 47.46 | qfq | 550,066 | 38,214,912 | 2.67% |
| 2024-04-19 | 67.02 | 68.67 | 66.70 | 68.53 | 46.23 | qfq | 350,706 | 23,666,194 | 0.59% |
| 2024-04-18 | 66.81 | 68.92 | 65.81 | 68.13 | 45.96 | qfq | 463,506 | 31,262,163 | 1.84% |
| 2024-04-17 | 65.33 | 67.77 | 65.33 | 66.90 | 45.13 | qfq | 508,390 | 33,845,774 | 3.03% |
| 2024-04-16 | 68.94 | 68.94 | 64.81 | 64.93 | 43.80 | qfq | 536,242 | 35,540,596 | -6.43% |
| 2024-04-15 | 69.42 | 72.58 | 68.12 | 69.39 | 46.81 | qfq | 599,160 | 42,204,815 | 0.17% |
| 2024-04-12 | 69.08 | 70.82 | 69.00 | 69.27 | 46.73 | qfq | 272,767 | 19,072,352 | 0.28% |
| 2024-04-11 | 71.11 | 72.35 | 69.00 | 69.08 | 46.60 | qfq | 545,487 | 38,500,151 | -3.38% |
| 2024-04-10 | 74.60 | 74.60 | 71.11 | 71.50 | 48.23 | qfq | 345,194 | 24,949,566 | -4.36% |
| 2024-04-09 | 72.99 | 74.88 | 72.01 | 74.76 | 50.43 | qfq | 228,981 | 16,931,339 | 2.41% |
| 2024-04-08 | 76.68 | 76.68 | 72.60 | 73.00 | 49.25 | qfq | 432,802 | 32,073,395 | -4.84% |
| 2024-04-03 | 76.55 | 77.32 | 75.80 | 76.71 | 51.75 | qfq | 211,715 | 16,190,478 | 0.26% |
| 2024-04-02 | 77.60 | 77.60 | 75.72 | 76.51 | 51.61 | qfq | 268,024 | 20,457,211 | -1.23% |
| 2024-04-01 | 75.49 | 77.60 | 74.92 | 77.46 | 52.25 | qfq | 352,372 | 26,916,558 | 3.42% |
| 2024-03-29 | 73.75 | 74.90 | 73.67 | 74.90 | 50.53 | qfq | 227,186 | 16,918,477 | 1.37% |
| 2024-03-28 | 72.30 | 74.96 | 72.06 | 73.89 | 49.85 | qfq | 348,550 | 25,747,468 | 1.92% |
| 2024-03-27 | 74.93 | 75.35 | 72.17 | 72.50 | 48.91 | qfq | 367,843 | 27,231,493 | -3.23% |
| 2024-03-26 | 75.10 | 75.91 | 73.71 | 74.92 | 50.54 | qfq | 419,467 | 31,338,082 | -0.68% |
| 2024-03-25 | 77.98 | 77.98 | 75.35 | 75.43 | 50.88 | qfq | 570,917 | 43,893,670 | -3.10% |
| 2024-03-22 | 79.91 | 80.20 | 77.21 | 77.84 | 52.51 | qfq | 662,795 | 51,854,526 | -3.30% |
| 2024-03-21 | 82.00 | 82.50 | 79.85 | 80.50 | 54.30 | qfq | 598,235 | 48,380,325 | -1.59% |
| 2024-03-20 | 82.00 | 82.86 | 80.57 | 81.80 | 55.18 | qfq | 603,173 | 49,193,727 | -0.02% |
| 2024-03-19 | 83.87 | 83.90 | 81.44 | 81.82 | 55.20 | qfq | 671,866 | 55,272,086 | -2.23% |
| 2024-03-18 | 78.50 | 84.02 | 78.50 | 83.69 | 56.46 | qfq | 1,447,875 | 118,836,253 | 7.16% |
| 2024-03-15 | 77.48 | 78.55 | 76.76 | 78.10 | 52.69 | qfq | 546,994 | 42,428,787 | 0.13% |
| 2024-03-14 | 80.14 | 81.18 | 77.41 | 78.00 | 52.62 | qfq | 1,088,583 | 85,739,660 | -2.05% |
| 2024-03-13 | 81.40 | 81.40 | 79.30 | 79.63 | 53.72 | qfq | 812,594 | 65,031,753 | -2.19% |
| 2024-03-12 | 80.00 | 81.99 | 80.00 | 81.41 | 54.92 | qfq | 610,070 | 49,579,126 | 1.76% |
| 2024-03-11 | 78.20 | 80.08 | 77.60 | 80.00 | 53.97 | qfq | 501,845 | 39,702,990 | 2.31% |
| 2024-03-08 | 77.02 | 78.45 | 76.90 | 78.19 | 52.75 | qfq | 413,055 | 32,085,802 | 1.41% |
| 2024-03-07 | 78.80 | 79.30 | 77.10 | 77.10 | 52.01 | qfq | 517,590 | 40,501,414 | -1.80% |
| 2024-03-06 | 79.60 | 80.21 | 78.02 | 78.51 | 52.96 | qfq | 499,172 | 39,451,299 | -0.98% |
| 2024-03-05 | 80.60 | 80.60 | 79.00 | 79.29 | 53.49 | qfq | 530,976 | 42,293,299 | -1.82% |
| 2024-03-04 | 79.70 | 81.29 | 79.00 | 80.76 | 54.48 | qfq | 649,725 | 52,111,069 | 1.32% |
| 2024-03-01 | 81.00 | 81.70 | 78.60 | 79.71 | 53.77 | qfq | 696,021 | 55,486,811 | -1.23% |
| 2024-02-29 | 78.58 | 81.50 | 77.11 | 80.70 | 54.44 | qfq | 1,027,138 | 81,668,359 | 1.77% |
| 2024-02-28 | 84.80 | 85.58 | 79.06 | 79.30 | 53.50 | qfq | 1,567,733 | 129,208,736 | -5.71% |
| 2024-02-27 | 83.09 | 84.79 | 82.60 | 84.10 | 56.73 | qfq | 1,051,440 | 88,006,984 | 1.83% |
| 2024-02-26 | 81.61 | 83.50 | 79.60 | 82.59 | 55.71 | qfq | 888,104 | 72,560,403 | 1.23% |
| 2024-02-23 | 78.99 | 82.49 | 77.76 | 81.59 | 55.04 | qfq | 954,542 | 76,229,417 | 4.24% |
| 2024-02-22 | 77.94 | 78.88 | 76.66 | 78.27 | 52.80 | qfq | 666,122 | 51,774,508 | 0.20% |
| 2024-02-21 | 77.51 | 79.41 | 75.47 | 78.11 | 52.69 | qfq | 1,088,242 | 84,922,095 | 0.76% |
| 2024-02-20 | 77.76 | 78.58 | 75.82 | 77.52 | 52.29 | qfq | 703,275 | 54,274,210 | -0.31% |
| 2024-02-19 | 78.50 | 80.00 | 77.22 | 77.76 | 52.46 | qfq | 924,952 | 72,419,108 | 0.70% |
| 2024-02-08 | 72.01 | 77.81 | 70.13 | 77.22 | 52.09 | qfq | 1,124,212 | 83,714,987 | 8.30% |
| 2024-02-07 | 70.88 | 75.98 | 69.06 | 71.30 | 48.10 | qfq | 1,386,600 | 99,992,471 | 0.41% |
| 2024-02-06 | 64.50 | 73.08 | 60.09 | 71.01 | 47.90 | qfq | 1,641,479 | 110,211,682 | 9.25% |
| 2024-02-05 | 71.99 | 72.66 | 63.07 | 65.00 | 43.85 | qfq | 1,619,240 | 108,544,702 | -11.62% |
| 2024-02-02 | 73.00 | 77.37 | 71.09 | 73.55 | 49.62 | qfq | 1,657,584 | 122,348,478 | -4.24% |
| 2024-02-01 | 92.92 | 92.92 | 76.81 | 76.81 | 51.82 | qfq | 2,528,288 | 197,500,573 | -20.00% |
| 2024-01-31 | 99.92 | 101.17 | 95.97 | 96.01 | 64.77 | qfq | 407,392 | 39,978,088 | -4.37% |
| 2024-01-30 | 100.63 | 104.47 | 99.06 | 100.40 | 67.73 | qfq | 291,130 | 29,586,420 | -1.71% |
| 2024-01-29 | 109.15 | 111.99 | 102.08 | 102.15 | 68.91 | qfq | 606,747 | 64,302,243 | -6.41% |
| 2024-01-26 | 115.99 | 116.51 | 108.51 | 109.15 | 73.63 | qfq | 360,859 | 40,592,449 | -5.91% |
| 2024-01-25 | 113.66 | 117.71 | 110.07 | 116.00 | 78.25 | qfq | 494,315 | 56,395,266 | 2.17% |
| 2024-01-24 | 114.00 | 114.78 | 110.55 | 113.54 | 76.59 | qfq | 292,610 | 33,018,867 | -0.27% |
| 2024-01-23 | 112.98 | 114.84 | 111.62 | 113.85 | 76.80 | qfq | 307,167 | 34,831,968 | 0.75% |
| 2024-01-22 | 119.00 | 119.84 | 112.72 | 113.00 | 76.23 | qfq | 542,107 | 62,306,018 | -5.57% |
| 2024-01-19 | 120.98 | 123.00 | 119.59 | 119.67 | 80.73 | qfq | 180,762 | 21,889,093 | -1.91% |
| 2024-01-18 | 119.80 | 122.70 | 115.60 | 122.00 | 82.30 | qfq | 425,361 | 50,295,435 | 1.73% |
| 2024-01-17 | 122.45 | 126.00 | 119.61 | 119.92 | 80.90 | qfq | 632,914 | 78,118,920 | -2.82% |
| 2024-01-16 | 125.76 | 128.47 | 120.11 | 123.40 | 83.24 | qfq | 971,995 | 119,942,972 | 2.77% |
| 2024-01-15 | 118.56 | 121.79 | 117.59 | 120.07 | 81.00 | qfq | 116,824 | 14,044,730 | 1.36% |
| 2024-01-12 | 118.00 | 120.50 | 118.00 | 118.46 | 79.91 | qfq | 141,645 | 16,918,837 | -0.01% |
| 2024-01-11 | 117.56 | 120.88 | 115.81 | 118.47 | 79.92 | qfq | 244,128 | 29,073,167 | 1.60% |
| 2024-01-10 | 116.01 | 118.35 | 112.70 | 116.60 | 78.66 | qfq | 300,613 | 34,930,718 | -0.05% |
| 2024-01-09 | 115.45 | 118.43 | 114.92 | 116.66 | 78.70 | qfq | 169,333 | 19,723,495 | 1.05% |
| 2024-01-08 | 118.80 | 118.80 | 114.75 | 115.45 | 77.88 | qfq | 249,090 | 28,981,045 | -2.98% |
| 2024-01-05 | 124.66 | 125.79 | 118.02 | 119.00 | 80.28 | qfq | 267,502 | 32,353,587 | -4.94% |
| 2024-01-04 | 124.77 | 125.99 | 124.10 | 125.18 | 84.45 | qfq | 198,191 | 24,771,633 | 0.79% |
| 2024-01-03 | 123.31 | 125.57 | 122.61 | 124.20 | 83.78 | qfq | 367,560 | 45,427,933 | 0.63% |
| 2024-01-02 | 124.78 | 125.38 | 123.20 | 123.42 | 83.26 | qfq | 312,787 | 38,844,628 | -1.11% |
| 2023-12-29 | 117.89 | 127.10 | 117.89 | 124.81 | 84.20 | qfq | 853,421 | 106,254,243 | 5.16% |
| 2023-12-28 | 118.45 | 119.50 | 116.60 | 118.69 | 80.07 | qfq | 424,441 | 50,211,131 | 0.93% |
| 2023-12-27 | 112.66 | 118.96 | 112.01 | 117.60 | 79.33 | qfq | 370,446 | 43,107,518 | 4.91% |
| 2023-12-26 | 114.63 | 114.66 | 111.63 | 112.10 | 75.62 | qfq | 174,226 | 19,614,235 | -2.22% |
| 2023-12-25 | 112.50 | 115.22 | 111.97 | 114.65 | 77.34 | qfq | 201,401 | 22,965,384 | 1.98% |
| 2023-12-22 | 116.00 | 116.37 | 111.90 | 112.42 | 75.84 | qfq | 262,905 | 29,946,561 | -2.79% |
| 2023-12-21 | 116.78 | 117.18 | 113.98 | 115.65 | 78.02 | qfq | 205,984 | 23,775,669 | -0.46% |
| 2023-12-20 | 115.10 | 116.95 | 115.08 | 116.18 | 78.37 | qfq | 151,242 | 17,555,001 | 0.69% |
| 2023-12-19 | 116.10 | 116.60 | 114.80 | 115.38 | 77.83 | qfq | 166,561 | 19,232,288 | -0.88% |
| 2023-12-18 | 118.57 | 118.76 | 115.90 | 116.40 | 78.52 | qfq | 180,973 | 21,279,714 | -1.37% |
| 2023-12-15 | 118.73 | 119.50 | 117.35 | 118.02 | 79.62 | qfq | 122,405 | 14,472,513 | -0.49% |
| 2023-12-14 | 122.31 | 122.46 | 118.59 | 118.60 | 80.01 | qfq | 206,157 | 24,799,766 | -2.54% |
| 2023-12-13 | 121.55 | 122.70 | 121.06 | 121.69 | 82.09 | qfq | 190,811 | 23,234,039 | -0.32% |
| 2023-12-12 | 122.78 | 122.83 | 120.69 | 122.08 | 82.35 | qfq | 205,040 | 24,980,420 | 0.09% |
| 2023-12-11 | 117.00 | 123.00 | 116.33 | 121.97 | 82.28 | qfq | 463,688 | 55,927,369 | 4.16% |
| 2023-12-08 | 114.88 | 117.38 | 114.00 | 117.10 | 78.99 | qfq | 307,524 | 35,788,145 | 2.72% |
| 2023-12-07 | 114.71 | 115.33 | 114.00 | 114.00 | 76.90 | qfq | 142,417 | 16,307,489 | -0.62% |
| 2023-12-06 | 115.88 | 116.58 | 113.70 | 114.71 | 77.38 | qfq | 280,991 | 32,268,720 | -1.43% |
| 2023-12-05 | 116.01 | 118.59 | 115.55 | 116.38 | 78.51 | qfq | 301,131 | 35,201,425 | -0.19% |
| 2023-12-04 | 117.98 | 118.50 | 115.32 | 116.60 | 78.66 | qfq | 270,554 | 31,523,531 | -0.86% |
| 2023-12-01 | 116.99 | 118.32 | 114.85 | 117.61 | 79.34 | qfq | 252,264 | 29,415,629 | 0.92% |
| 2023-11-30 | 116.69 | 116.80 | 114.51 | 116.54 | 78.62 | qfq | 178,790 | 20,701,580 | -0.20% |
| 2023-11-29 | 116.88 | 117.88 | 115.88 | 116.77 | 78.77 | qfq | 225,837 | 26,366,425 | -0.32% |
| 2023-11-28 | 116.50 | 119.00 | 115.90 | 117.15 | 79.03 | qfq | 286,738 | 33,607,916 | -0.28% |
| 2023-11-27 | 114.21 | 119.96 | 114.01 | 117.48 | 79.25 | qfq | 594,353 | 69,757,074 | 2.19% |
| 2023-11-24 | 114.51 | 115.48 | 113.22 | 114.96 | 77.55 | qfq | 300,411 | 34,373,616 | -0.48% |
| 2023-11-23 | 112.10 | 115.96 | 111.89 | 115.52 | 77.93 | qfq | 434,023 | 49,777,993 | 2.59% |
| 2023-11-22 | 112.00 | 114.70 | 112.00 | 112.60 | 75.96 | qfq | 442,348 | 50,221,557 | 0.18% |
| 2023-11-21 | 115.44 | 115.44 | 112.31 | 112.40 | 75.82 | qfq | 475,948 | 54,100,590 | -2.64% |
| 2023-11-20 | 113.73 | 116.88 | 111.70 | 115.45 | 77.88 | qfq | 986,236 | 112,200,850 | 1.56% |
| 2023-11-17 | 112.54 | 114.40 | 111.29 | 113.68 | 76.69 | qfq | 338,598 | 38,221,004 | 1.50% |
| 2023-11-16 | 111.66 | 113.14 | 110.88 | 112.00 | 75.55 | qfq | 223,485 | 24,937,048 | -0.97% |
| 2023-11-15 | 112.35 | 113.85 | 112.35 | 113.10 | 76.30 | qfq | 195,586 | 22,119,531 | 0.75% |
| 2023-11-14 | 111.94 | 112.87 | 111.08 | 112.26 | 75.73 | qfq | 317,828 | 35,563,655 | 0.23% |
| 2023-11-13 | 114.94 | 115.49 | 111.11 | 112.00 | 75.55 | qfq | 449,108 | 50,621,195 | -1.97% |
| 2023-11-10 | 116.00 | 116.00 | 112.21 | 114.25 | 77.07 | qfq | 965,903 | 110,141,370 | -1.54% |
| 2023-11-09 | 119.95 | 119.95 | 116.04 | 116.04 | 78.28 | qfq | 285,000 | 33,437,267 | -2.81% |
| 2023-11-08 | 117.44 | 121.74 | 116.71 | 119.40 | 80.55 | qfq | 296,046 | 35,448,606 | 1.89% |
| 2023-11-07 | 118.91 | 119.00 | 116.88 | 117.19 | 79.06 | qfq | 235,018 | 27,666,525 | -2.02% |
| 2023-11-06 | 116.82 | 121.75 | 116.82 | 119.60 | 80.68 | qfq | 420,156 | 50,471,281 | 2.41% |
| 2023-11-03 | 115.65 | 118.00 | 113.59 | 116.78 | 78.78 | qfq | 478,349 | 55,586,400 | 1.15% |
| 2023-11-02 | 116.49 | 117.50 | 114.60 | 115.45 | 77.88 | qfq | 409,584 | 47,387,682 | -0.90% |
| 2023-11-01 | 119.30 | 119.30 | 115.18 | 116.50 | 78.59 | qfq | 428,163 | 49,821,371 | -1.27% |
| 2023-10-31 | 120.01 | 122.18 | 116.40 | 118.00 | 79.60 | qfq | 666,130 | 78,662,004 | -1.91% |
| 2023-10-30 | 120.00 | 125.25 | 119.27 | 120.30 | 81.15 | qfq | 919,143 | 111,854,471 | -0.31% |
| 2023-10-27 | 121.99 | 123.22 | 119.00 | 120.67 | 81.40 | qfq | 535,101 | 64,581,731 | -1.17% |
| 2023-10-26 | 119.04 | 123.00 | 117.51 | 122.10 | 82.37 | qfq | 516,863 | 62,633,683 | 3.32% |
| 2023-10-25 | 116.27 | 120.38 | 115.58 | 118.18 | 79.72 | qfq | 543,907 | 64,684,151 | 1.44% |
| 2023-10-24 | 113.36 | 118.88 | 110.68 | 116.50 | 78.59 | qfq | 422,609 | 48,791,393 | 2.77% |
| 2023-10-23 | 111.12 | 116.00 | 110.11 | 113.36 | 76.47 | qfq | 446,957 | 50,673,105 | 1.21% |
| 2023-10-20 | 111.98 | 118.00 | 109.65 | 112.00 | 75.55 | qfq | 706,569 | 80,558,371 | 2.18% |
| 2023-10-19 | 110.11 | 112.88 | 109.20 | 109.61 | 73.94 | qfq | 218,886 | 24,318,927 | -1.26% |
| 2023-10-18 | 109.88 | 112.28 | 108.02 | 111.01 | 74.89 | qfq | 218,552 | 24,077,599 | 0.19% |
| 2023-10-17 | 109.57 | 111.40 | 108.00 | 110.80 | 74.74 | qfq | 423,200 | 46,381,166 | 1.89% |
| 2023-10-16 | 111.88 | 111.94 | 108.00 | 108.74 | 73.36 | qfq | 299,271 | 32,756,974 | -3.33% |
| 2023-10-13 | 114.10 | 114.70 | 111.59 | 112.49 | 75.89 | qfq | 238,911 | 26,943,716 | -2.70% |
| 2023-10-12 | 111.98 | 115.89 | 110.60 | 115.61 | 77.99 | qfq | 330,118 | 37,435,476 | 3.24% |
| 2023-10-11 | 108.17 | 113.90 | 108.13 | 111.98 | 75.54 | qfq | 212,205 | 23,675,708 | 2.21% |
| 2023-10-10 | 113.08 | 115.58 | 109.03 | 109.56 | 73.91 | qfq | 372,996 | 41,417,813 | -3.09% |
| 2023-10-09 | 115.50 | 115.50 | 112.09 | 113.05 | 76.26 | qfq | 200,578 | 22,657,428 | -2.54% |
| 2023-09-28 | 112.87 | 116.88 | 112.10 | 116.00 | 78.25 | qfq | 567,313 | 65,317,985 | 1.86% |
| 2023-09-27 | 109.50 | 113.97 | 108.87 | 113.88 | 76.82 | qfq | 731,832 | 81,881,780 | 4.48% |
| 2023-09-26 | 107.00 | 111.44 | 106.79 | 109.00 | 73.53 | qfq | 418,815 | 45,767,313 | 1.05% |
| 2023-09-25 | 105.60 | 108.68 | 104.01 | 107.87 | 72.77 | qfq | 418,968 | 44,419,910 | 2.14% |
| 2023-09-22 | 105.00 | 106.30 | 103.63 | 105.61 | 71.24 | qfq | 385,052 | 40,519,973 | 0.35% |
| 2023-09-21 | 106.91 | 107.50 | 105.00 | 105.24 | 70.99 | qfq | 227,539 | 24,116,804 | -1.56% |
| 2023-09-20 | 108.30 | 109.78 | 106.66 | 106.91 | 72.12 | qfq | 266,849 | 28,837,757 | -2.33% |
| 2023-09-19 | 109.73 | 112.50 | 107.87 | 109.46 | 73.84 | qfq | 552,424 | 60,469,731 | 1.89% |
| 2023-09-18 | 107.90 | 112.22 | 107.18 | 107.43 | 72.47 | qfq | 698,824 | 76,668,465 | 0.23% |
| 2023-09-15 | 104.44 | 109.38 | 103.16 | 107.18 | 72.30 | qfq | 501,521 | 53,684,218 | 2.42% |
| 2023-09-14 | 106.13 | 108.29 | 103.46 | 104.65 | 70.60 | qfq | 333,705 | 35,120,028 | -1.37% |
| 2023-09-13 | 105.98 | 110.28 | 104.50 | 106.10 | 71.57 | qfq | 619,719 | 66,427,327 | 0.11% |
| 2023-09-12 | 104.98 | 109.33 | 104.54 | 105.98 | 71.49 | qfq | 600,250 | 64,022,917 | 0.49% |
| 2023-09-11 | 97.00 | 106.00 | 97.00 | 105.46 | 71.14 | qfq | 1,085,095 | 112,372,704 | 8.48% |
| 2023-09-08 | 97.30 | 99.27 | 96.00 | 97.22 | 65.58 | qfq | 239,491 | 23,439,014 | -0.12% |
| 2023-09-07 | 98.30 | 98.78 | 97.04 | 97.34 | 65.66 | qfq | 267,584 | 26,151,958 | -1.03% |
| 2023-09-06 | 101.00 | 101.00 | 97.41 | 98.35 | 66.35 | qfq | 574,997 | 56,582,758 | -2.31% |
| 2023-09-05 | 102.48 | 102.50 | 100.16 | 100.68 | 67.92 | qfq | 300,018 | 30,324,928 | -1.13% |
| 2023-09-04 | 104.45 | 104.45 | 101.00 | 101.83 | 68.69 | qfq | 247,075 | 25,261,121 | -1.73% |
| 2023-09-01 | 104.81 | 106.49 | 103.51 | 103.62 | 69.90 | qfq | 258,774 | 27,027,995 | -1.14% |
| 2023-08-31 | 105.72 | 106.27 | 103.28 | 104.82 | 70.71 | qfq | 493,592 | 51,562,110 | -0.98% |
| 2023-08-30 | 105.00 | 110.18 | 104.92 | 105.86 | 71.41 | qfq | 737,460 | 78,937,930 | 0.90% |
| 2023-08-29 | 95.13 | 105.94 | 94.47 | 104.92 | 70.78 | qfq | 1,036,225 | 106,243,335 | 9.61% |
| 2023-08-28 | 101.00 | 105.00 | 95.22 | 95.72 | 64.57 | qfq | 948,711 | 94,488,100 | 3.01% |
| 2023-08-25 | 97.05 | 97.97 | 92.83 | 92.92 | 62.68 | qfq | 294,935 | 27,976,674 | -4.98% |
| 2023-08-24 | 96.71 | 98.38 | 95.00 | 97.79 | 65.97 | qfq | 225,834 | 21,879,048 | 2.08% |
| 2023-08-23 | 97.93 | 98.50 | 95.65 | 95.80 | 64.63 | qfq | 282,281 | 27,377,256 | -2.51% |
| 2023-08-22 | 98.23 | 100.80 | 96.30 | 98.27 | 66.29 | qfq | 347,568 | 34,054,320 | -0.03% |
| 2023-08-21 | 98.03 | 101.49 | 98.00 | 98.30 | 66.31 | qfq | 329,337 | 32,881,742 | -1.82% |
| 2023-08-18 | 101.64 | 102.90 | 99.79 | 100.12 | 67.54 | qfq | 296,249 | 30,038,447 | -0.85% |
| 2023-08-17 | 102.10 | 102.10 | 98.69 | 100.98 | 68.12 | qfq | 496,083 | 49,733,517 | -1.00% |
| 2023-08-16 | 105.73 | 107.70 | 100.23 | 102.00 | 68.81 | qfq | 772,693 | 79,831,524 | -1.54% |
| 2023-08-15 | 100.01 | 103.87 | 99.25 | 103.60 | 69.89 | qfq | 594,015 | 60,636,368 | 2.69% |
| 2023-08-14 | 99.80 | 100.95 | 96.59 | 100.89 | 68.06 | qfq | 382,047 | 37,750,639 | 2.74% |
| 2023-08-11 | 99.13 | 99.75 | 97.82 | 98.20 | 66.25 | qfq | 316,695 | 31,301,944 | -0.99% |
| 2023-08-10 | 96.50 | 99.46 | 96.06 | 99.18 | 66.91 | qfq | 438,107 | 43,032,146 | 2.28% |
| 2023-08-09 | 95.66 | 97.86 | 95.03 | 96.97 | 65.42 | qfq | 535,316 | 52,010,536 | 1.01% |
| 2023-08-08 | 95.40 | 98.99 | 94.95 | 96.00 | 64.76 | qfq | 704,871 | 68,419,315 | 0.00% |
| 2023-08-07 | 103.53 | 103.53 | 93.11 | 96.00 | 64.76 | qfq | 1,442,167 | 138,969,763 | -7.75% |
| 2023-08-04 | 103.35 | 106.60 | 102.50 | 104.06 | 70.20 | qfq | 690,908 | 72,471,031 | 0.52% |
| 2023-08-03 | 103.80 | 104.61 | 101.41 | 103.52 | 69.83 | qfq | 415,887 | 42,761,163 | -0.46% |
| 2023-08-02 | 105.06 | 106.93 | 102.78 | 104.00 | 70.16 | qfq | 451,108 | 46,939,922 | -3.06% |
| 2023-08-01 | 113.75 | 113.75 | 106.10 | 107.28 | 72.37 | qfq | 715,083 | 77,840,086 | -6.26% |
| 2023-07-31 | 119.88 | 120.40 | 110.11 | 114.44 | 77.20 | qfq | 749,198 | 85,444,300 | -5.15% |
| 2023-07-28 | 119.39 | 120.66 | 118.70 | 120.66 | 81.40 | qfq | 116,586 | 13,980,520 | 0.62% |
| 2023-07-27 | 120.02 | 121.19 | 118.92 | 119.92 | 80.90 | qfq | 160,229 | 19,213,347 | -0.34% |
| 2023-07-26 | 120.51 | 123.58 | 120.07 | 120.33 | 81.17 | qfq | 260,202 | 31,519,065 | -1.13% |
| 2023-07-25 | 120.02 | 122.29 | 118.30 | 121.70 | 82.10 | qfq | 388,208 | 46,665,499 | 0.41% |
| 2023-07-24 | 116.23 | 121.91 | 113.58 | 121.20 | 81.76 | qfq | 628,132 | 75,337,851 | 5.39% |
| 2023-07-21 | 114.99 | 118.19 | 114.00 | 115.00 | 77.58 | qfq | 339,437 | 39,382,504 | -2.02% |
| 2023-07-20 | 116.38 | 117.44 | 110.00 | 117.37 | 79.18 | qfq | 1,169,540 | 133,005,622 | 0.13% |
| 2023-07-19 | 117.84 | 119.11 | 116.50 | 117.22 | 78.56 | qfq | 238,614 | 28,036,080 | -0.39% |
| 2023-07-18 | 119.50 | 119.50 | 116.26 | 117.68 | 78.87 | qfq | 204,614 | 24,019,132 | -0.78% |