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
奥泰生物688606.SH
最近收盘价44.902026-07-17
最近交易日2026-07-17
成交量（股）965,207
成交额（元）43,926,007
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-19 | 2024-10-25 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 1.5 | — | — | — | 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 | 46.37 | 46.85 | 44.62 | 44.90 | 44.90 | qfq | 965,207 | 43,926,007 | -4.16% |
| 2026-07-16 | 44.11 | 47.10 | 43.90 | 46.85 | 46.85 | qfq | 1,247,403 | 57,336,689 | 5.64% |
| 2026-07-15 | 42.40 | 44.60 | 41.91 | 44.35 | 44.35 | qfq | 677,710 | 29,711,771 | 4.53% |
| 2026-07-14 | 41.65 | 42.50 | 41.03 | 42.43 | 42.43 | qfq | 371,734 | 15,631,937 | 2.71% |
| 2026-07-13 | 42.29 | 42.78 | 41.30 | 41.31 | 41.31 | qfq | 501,719 | 20,964,152 | -2.32% |
| 2026-07-10 | 41.86 | 43.20 | 40.57 | 42.29 | 42.29 | qfq | 673,622 | 28,500,348 | 1.63% |
| 2026-07-09 | 42.12 | 42.61 | 41.00 | 41.61 | 41.61 | qfq | 358,590 | 14,923,085 | -1.21% |
| 2026-07-08 | 42.52 | 43.12 | 42.07 | 42.12 | 42.12 | qfq | 267,548 | 11,356,009 | -1.61% |
| 2026-07-07 | 43.45 | 44.40 | 41.70 | 42.81 | 42.81 | qfq | 810,935 | 34,603,997 | -2.62% |
| 2026-07-06 | 44.00 | 44.76 | 43.50 | 43.96 | 43.96 | qfq | 656,783 | 29,058,531 | 0.64% |
| 2026-07-03 | 43.28 | 43.73 | 42.46 | 43.68 | 43.68 | qfq | 444,276 | 19,251,909 | 2.32% |
| 2026-07-02 | 42.66 | 43.65 | 42.50 | 42.69 | 42.69 | qfq | 367,476 | 15,757,097 | 0.38% |
| 2026-07-01 | 41.47 | 42.84 | 40.83 | 42.53 | 42.53 | qfq | 575,730 | 24,279,917 | 3.53% |
| 2026-06-30 | 41.65 | 41.78 | 40.54 | 41.08 | 41.08 | qfq | 558,466 | 22,916,540 | -1.37% |
| 2026-06-29 | 41.00 | 42.56 | 39.80 | 41.65 | 41.65 | qfq | 644,542 | 26,664,781 | 1.59% |
| 2026-06-26 | 41.28 | 41.55 | 40.71 | 41.00 | 41.00 | qfq | 303,710 | 12,473,576 | -1.09% |
| 2026-06-25 | 42.53 | 42.89 | 41.15 | 41.45 | 41.45 | qfq | 550,252 | 22,973,796 | -2.56% |
| 2026-06-24 | 44.06 | 44.43 | 42.26 | 42.54 | 42.54 | qfq | 555,651 | 23,899,948 | -3.08% |
| 2026-06-23 | 43.77 | 45.22 | 43.59 | 43.89 | 43.89 | qfq | 651,476 | 28,956,671 | 0.25% |
| 2026-06-22 | 44.30 | 44.31 | 42.84 | 43.78 | 43.78 | qfq | 626,146 | 27,211,354 | -1.44% |
| 2026-06-18 | 45.00 | 45.58 | 44.30 | 44.42 | 44.42 | qfq | 457,282 | 20,468,549 | -1.73% |
| 2026-06-17 | 46.36 | 46.46 | 45.11 | 45.20 | 45.20 | qfq | 399,324 | 18,200,192 | -2.50% |
| 2026-06-16 | 46.86 | 46.91 | 46.20 | 46.36 | 46.36 | qfq | 272,429 | 12,639,093 | -1.45% |
| 2026-06-15 | 47.01 | 47.63 | 46.81 | 47.04 | 47.04 | qfq | 420,553 | 19,818,546 | -0.32% |
| 2026-06-12 | 47.28 | 47.45 | 46.67 | 47.19 | 47.19 | qfq | 482,919 | 22,696,726 | 0.66% |
| 2026-06-11 | 48.43 | 48.43 | 46.88 | 46.88 | 46.88 | qfq | 266,079 | 12,584,236 | -3.20% |
| 2026-06-10 | 48.70 | 48.95 | 47.20 | 48.43 | 48.43 | qfq | 409,718 | 19,660,493 | -1.14% |
| 2026-06-09 | 47.90 | 49.11 | 47.66 | 48.99 | 48.99 | qfq | 296,983 | 14,375,978 | 1.64% |
| 2026-06-08 | 49.21 | 49.85 | 47.85 | 48.20 | 48.20 | qfq | 330,031 | 16,134,710 | -2.92% |
| 2026-06-05 | 48.78 | 50.20 | 47.66 | 49.65 | 49.65 | qfq | 595,239 | 29,322,039 | 1.78% |
| 2026-06-04 | 48.27 | 49.00 | 47.20 | 48.78 | 48.78 | qfq | 401,711 | 19,390,336 | 1.04% |
| 2026-06-03 | 49.22 | 49.25 | 48.12 | 48.28 | 48.28 | qfq | 483,631 | 23,534,361 | -1.91% |
| 2026-06-02 | 47.85 | 49.27 | 46.95 | 49.22 | 49.22 | qfq | 708,943 | 34,240,899 | 3.80% |
| 2026-06-01 | 47.10 | 47.83 | 46.53 | 47.42 | 47.42 | qfq | 416,242 | 19,726,775 | -0.06% |
| 2026-05-29 | 48.70 | 48.70 | 47.32 | 47.45 | 46.48 | qfq | 432,888 | 20,617,494 | -0.34% |
| 2026-05-28 | 48.28 | 48.35 | 47.20 | 47.61 | 46.64 | qfq | 519,874 | 24,830,029 | -1.14% |
| 2026-05-27 | 48.45 | 48.88 | 47.80 | 48.16 | 47.17 | qfq | 455,306 | 21,930,454 | -0.93% |
| 2026-05-26 | 49.15 | 49.96 | 48.12 | 48.61 | 47.61 | qfq | 549,254 | 26,753,802 | -1.72% |
| 2026-05-25 | 49.82 | 50.56 | 49.15 | 49.46 | 48.45 | qfq | 402,053 | 19,990,054 | -0.68% |
| 2026-05-22 | 49.68 | 50.29 | 49.40 | 49.80 | 48.78 | qfq | 419,898 | 20,882,256 | 0.38% |
| 2026-05-21 | 51.07 | 51.84 | 49.60 | 49.61 | 48.59 | qfq | 585,800 | 29,709,127 | -3.35% |
| 2026-05-20 | 52.26 | 52.30 | 50.90 | 51.33 | 50.28 | qfq | 536,381 | 27,505,241 | -2.14% |
| 2026-05-19 | 52.45 | 53.00 | 52.01 | 52.45 | 51.38 | qfq | 344,744 | 18,055,830 | -0.08% |
| 2026-05-18 | 53.81 | 54.00 | 52.28 | 52.49 | 51.42 | qfq | 504,977 | 26,645,887 | -2.81% |
| 2026-05-15 | 54.51 | 55.08 | 54.01 | 54.01 | 52.90 | qfq | 324,302 | 17,640,746 | -1.51% |
| 2026-05-14 | 55.80 | 55.80 | 54.74 | 54.84 | 53.72 | qfq | 342,990 | 18,873,430 | -1.33% |
| 2026-05-13 | 55.84 | 55.86 | 55.07 | 55.58 | 54.44 | qfq | 340,318 | 18,875,699 | 0.47% |
| 2026-05-12 | 56.40 | 57.20 | 55.31 | 55.32 | 54.19 | qfq | 763,846 | 42,683,660 | -3.13% |
| 2026-05-11 | 56.80 | 57.37 | 55.75 | 57.11 | 55.94 | qfq | 1,019,556 | 57,471,066 | 0.55% |
| 2026-05-08 | 54.44 | 56.97 | 54.31 | 56.80 | 55.64 | qfq | 1,359,435 | 76,523,900 | 4.34% |
| 2026-05-07 | 54.20 | 54.92 | 54.20 | 54.44 | 53.33 | qfq | 827,648 | 45,044,849 | -1.34% |
| 2026-05-06 | 54.41 | 55.55 | 53.56 | 55.18 | 54.05 | qfq | 1,010,061 | 54,642,638 | 2.17% |
| 2026-04-30 | 55.20 | 55.20 | 53.89 | 54.01 | 52.90 | qfq | 432,758 | 23,492,994 | -1.37% |
| 2026-04-29 | 54.19 | 55.10 | 54.01 | 54.76 | 53.64 | qfq | 320,463 | 17,577,190 | 0.62% |
| 2026-04-28 | 54.43 | 54.85 | 54.01 | 54.42 | 53.31 | qfq | 524,832 | 28,591,013 | 0.46% |
| 2026-04-27 | 55.87 | 55.87 | 54.08 | 54.17 | 53.06 | qfq | 648,458 | 35,232,883 | -3.06% |
| 2026-04-24 | 56.96 | 56.96 | 55.73 | 55.88 | 54.74 | qfq | 385,088 | 21,623,373 | -1.34% |
| 2026-04-23 | 57.15 | 57.20 | 56.58 | 56.64 | 55.48 | qfq | 329,952 | 18,747,198 | -1.00% |
| 2026-04-22 | 57.21 | 57.38 | 56.89 | 57.21 | 56.04 | qfq | 263,333 | 15,049,500 | -0.35% |
| 2026-04-21 | 57.24 | 57.80 | 56.58 | 57.41 | 56.23 | qfq | 493,841 | 28,235,785 | 0.28% |
| 2026-04-20 | 58.90 | 58.90 | 56.73 | 57.25 | 56.08 | qfq | 1,423,739 | 82,055,045 | -6.45% |
| 2026-04-17 | 61.25 | 61.38 | 60.75 | 61.20 | 59.95 | qfq | 189,420 | 11,556,387 | -0.10% |
| 2026-04-16 | 60.95 | 61.33 | 60.63 | 61.26 | 60.01 | qfq | 218,487 | 13,343,070 | 0.59% |
| 2026-04-15 | 60.97 | 61.10 | 60.56 | 60.90 | 59.65 | qfq | 239,344 | 14,563,865 | 0.31% |
| 2026-04-14 | 61.08 | 61.21 | 60.26 | 60.71 | 59.47 | qfq | 333,331 | 20,188,295 | -0.03% |
| 2026-04-13 | 61.59 | 61.59 | 60.50 | 60.73 | 59.49 | qfq | 313,180 | 19,036,730 | -1.49% |
| 2026-04-10 | 61.40 | 62.40 | 61.40 | 61.65 | 60.39 | qfq | 316,718 | 19,582,003 | 0.34% |
| 2026-04-09 | 62.00 | 62.34 | 61.22 | 61.44 | 60.18 | qfq | 439,765 | 27,151,717 | -3.61% |
| 2026-04-08 | 61.50 | 63.74 | 61.26 | 63.74 | 62.44 | qfq | 522,814 | 32,359,093 | 4.75% |
| 2026-04-07 | 61.00 | 61.30 | 60.45 | 60.85 | 59.60 | qfq | 149,351 | 9,105,025 | 0.15% |
| 2026-04-03 | 63.09 | 63.18 | 60.30 | 60.76 | 59.52 | qfq | 382,297 | 23,448,366 | -3.69% |
| 2026-04-02 | 63.80 | 64.19 | 62.66 | 63.09 | 61.80 | qfq | 288,262 | 18,217,000 | -1.11% |
| 2026-04-01 | 63.53 | 64.38 | 62.88 | 63.80 | 62.49 | qfq | 490,081 | 31,258,433 | 1.62% |
| 2026-03-31 | 62.00 | 63.86 | 61.85 | 62.78 | 61.49 | qfq | 365,818 | 23,045,601 | 0.05% |
| 2026-03-30 | 63.09 | 63.60 | 62.53 | 62.75 | 61.47 | qfq | 315,755 | 19,899,435 | -0.55% |
| 2026-03-27 | 61.97 | 63.37 | 61.60 | 63.10 | 61.81 | qfq | 206,815 | 12,995,047 | 0.61% |
| 2026-03-26 | 63.00 | 63.50 | 62.30 | 62.72 | 61.44 | qfq | 302,161 | 18,970,015 | -1.21% |
| 2026-03-25 | 63.39 | 63.60 | 62.61 | 63.49 | 62.19 | qfq | 271,839 | 17,214,527 | 0.63% |
| 2026-03-24 | 62.98 | 63.86 | 62.52 | 63.09 | 61.80 | qfq | 252,487 | 15,895,326 | 0.85% |
| 2026-03-23 | 64.15 | 65.00 | 62.40 | 62.56 | 61.28 | qfq | 452,326 | 28,752,867 | -3.01% |
| 2026-03-20 | 65.58 | 65.89 | 64.50 | 64.50 | 63.18 | qfq | 235,794 | 15,358,811 | -1.23% |
| 2026-03-19 | 66.55 | 66.55 | 65.30 | 65.30 | 63.96 | qfq | 233,174 | 15,326,637 | -1.88% |
| 2026-03-18 | 65.52 | 66.64 | 65.25 | 66.55 | 65.19 | qfq | 250,487 | 16,531,743 | 1.57% |
| 2026-03-17 | 66.78 | 67.16 | 65.50 | 65.52 | 64.18 | qfq | 264,046 | 17,530,875 | -1.55% |
| 2026-03-16 | 67.20 | 67.20 | 65.60 | 66.55 | 65.19 | qfq | 264,205 | 17,503,329 | 0.56% |
| 2026-03-13 | 65.50 | 66.94 | 65.50 | 66.18 | 64.83 | qfq | 344,485 | 22,846,941 | 0.53% |
| 2026-03-12 | 66.70 | 67.41 | 65.83 | 65.83 | 64.48 | qfq | 263,974 | 17,498,091 | -1.88% |
| 2026-03-11 | 66.99 | 67.60 | 66.80 | 67.09 | 65.72 | qfq | 183,477 | 12,293,835 | -0.52% |
| 2026-03-10 | 65.56 | 67.48 | 65.56 | 67.44 | 66.06 | qfq | 438,401 | 29,304,188 | 2.99% |
| 2026-03-09 | 65.99 | 65.99 | 64.04 | 65.48 | 64.14 | qfq | 457,252 | 29,640,117 | -0.65% |
| 2026-03-06 | 65.51 | 66.16 | 65.06 | 65.91 | 64.56 | qfq | 254,988 | 16,796,993 | 0.44% |
| 2026-03-05 | 66.11 | 66.23 | 65.10 | 65.62 | 64.28 | qfq | 250,129 | 16,448,659 | 0.31% |
| 2026-03-04 | 66.44 | 66.87 | 64.79 | 65.42 | 64.08 | qfq | 527,630 | 34,557,123 | -1.73% |
| 2026-03-03 | 66.56 | 68.34 | 66.56 | 66.57 | 65.21 | qfq | 598,049 | 40,464,917 | -1.01% |
| 2026-03-02 | 68.50 | 68.50 | 66.00 | 67.25 | 65.87 | qfq | 810,547 | 54,342,095 | -2.55% |
| 2026-02-27 | 68.78 | 69.09 | 68.37 | 69.01 | 67.60 | qfq | 257,182 | 17,674,008 | 0.32% |
| 2026-02-26 | 69.38 | 69.38 | 68.62 | 68.79 | 67.38 | qfq | 198,702 | 13,671,286 | -0.46% |
| 2026-02-25 | 68.87 | 69.45 | 68.25 | 69.11 | 67.70 | qfq | 333,462 | 23,074,332 | 0.36% |
| 2026-02-24 | 68.31 | 68.97 | 68.11 | 68.86 | 67.45 | qfq | 247,512 | 16,988,505 | 0.85% |
| 2026-02-13 | 69.18 | 69.45 | 68.26 | 68.28 | 66.88 | qfq | 286,481 | 19,723,306 | -1.37% |
| 2026-02-12 | 69.40 | 69.68 | 68.51 | 69.23 | 67.81 | qfq | 365,611 | 25,224,232 | 0.13% |
| 2026-02-11 | 69.11 | 69.35 | 68.87 | 69.14 | 67.72 | qfq | 169,763 | 11,738,069 | 0.06% |
| 2026-02-10 | 69.34 | 69.34 | 68.60 | 69.10 | 67.69 | qfq | 290,046 | 19,974,621 | 0.14% |
| 2026-02-09 | 69.48 | 69.66 | 69.00 | 69.00 | 67.59 | qfq | 269,301 | 18,665,856 | 0.23% |
| 2026-02-06 | 68.38 | 69.28 | 68.00 | 68.84 | 67.43 | qfq | 267,097 | 18,378,652 | 0.09% |
| 2026-02-05 | 69.40 | 69.50 | 68.76 | 68.78 | 67.37 | qfq | 204,627 | 14,137,784 | -1.16% |
| 2026-02-04 | 69.29 | 69.75 | 68.62 | 69.59 | 68.17 | qfq | 365,671 | 25,293,631 | 0.53% |
| 2026-02-03 | 68.04 | 69.35 | 68.01 | 69.22 | 67.80 | qfq | 427,510 | 29,386,283 | 2.23% |
| 2026-02-02 | 69.20 | 69.29 | 67.60 | 67.71 | 66.32 | qfq | 376,323 | 25,773,225 | -2.45% |
| 2026-01-30 | 68.78 | 69.50 | 68.03 | 69.41 | 67.99 | qfq | 377,898 | 26,042,084 | 0.89% |
| 2026-01-29 | 69.50 | 69.98 | 68.54 | 68.80 | 67.39 | qfq | 499,055 | 34,461,492 | -1.33% |
| 2026-01-28 | 70.89 | 71.39 | 69.49 | 69.73 | 68.30 | qfq | 811,693 | 56,700,578 | -1.46% |
| 2026-01-27 | 72.40 | 72.40 | 69.45 | 70.76 | 69.31 | qfq | 1,117,107 | 78,679,203 | -1.94% |
| 2026-01-26 | 70.75 | 72.88 | 70.58 | 72.16 | 70.68 | qfq | 1,521,921 | 109,475,770 | 2.21% |
| 2026-01-23 | 69.96 | 70.79 | 68.62 | 70.60 | 69.15 | qfq | 1,025,041 | 71,244,601 | 1.52% |
| 2026-01-22 | 69.88 | 71.36 | 68.81 | 69.54 | 68.12 | qfq | 1,118,816 | 78,481,576 | 1.19% |
| 2026-01-21 | 68.77 | 68.88 | 67.67 | 68.72 | 67.31 | qfq | 956,792 | 65,259,250 | 1.51% |
| 2026-01-20 | 68.00 | 71.00 | 67.60 | 67.70 | 66.31 | qfq | 1,214,307 | 83,483,543 | 2.59% |
| 2026-01-19 | 65.43 | 66.10 | 65.05 | 65.99 | 64.64 | qfq | 327,858 | 21,607,802 | 0.86% |
| 2026-01-16 | 66.24 | 66.38 | 65.35 | 65.43 | 64.09 | qfq | 311,605 | 20,479,394 | -0.94% |
| 2026-01-15 | 66.24 | 66.65 | 65.60 | 66.05 | 64.70 | qfq | 385,986 | 25,463,693 | -0.21% |
| 2026-01-14 | 66.30 | 66.99 | 65.86 | 66.19 | 64.83 | qfq | 791,497 | 52,657,258 | 0.33% |
| 2026-01-13 | 65.65 | 66.85 | 65.65 | 65.97 | 64.62 | qfq | 634,341 | 42,078,834 | 0.41% |
| 2026-01-12 | 65.17 | 65.85 | 64.71 | 65.70 | 64.35 | qfq | 535,318 | 34,980,336 | 0.92% |
| 2026-01-09 | 64.90 | 65.26 | 64.64 | 65.10 | 63.77 | qfq | 681,082 | 44,273,528 | 0.31% |
| 2026-01-08 | 64.95 | 65.45 | 64.57 | 64.90 | 63.57 | qfq | 386,626 | 25,180,852 | -0.15% |
| 2026-01-07 | 64.81 | 65.49 | 64.60 | 65.00 | 63.67 | qfq | 418,013 | 27,162,763 | 0.39% |
| 2026-01-06 | 64.62 | 65.20 | 64.32 | 64.75 | 63.42 | qfq | 458,406 | 29,692,265 | 0.20% |
| 2026-01-05 | 63.50 | 65.01 | 63.50 | 64.62 | 63.30 | qfq | 826,806 | 53,181,321 | 1.14% |
| 2025-12-31 | 63.75 | 64.43 | 63.46 | 63.89 | 62.58 | qfq | 315,684 | 20,130,628 | -0.03% |
| 2025-12-30 | 63.75 | 64.21 | 63.19 | 63.91 | 62.60 | qfq | 312,757 | 19,948,672 | 0.00% |
| 2025-12-29 | 64.08 | 64.23 | 63.73 | 63.91 | 62.60 | qfq | 279,878 | 17,897,087 | -0.27% |
| 2025-12-26 | 63.99 | 64.31 | 63.52 | 64.08 | 62.77 | qfq | 226,310 | 14,462,023 | 0.22% |
| 2025-12-25 | 63.38 | 64.10 | 63.01 | 63.94 | 62.63 | qfq | 395,230 | 25,169,649 | 0.88% |
| 2025-12-24 | 62.63 | 63.39 | 62.34 | 63.38 | 62.08 | qfq | 480,757 | 30,241,437 | 0.75% |
| 2025-12-23 | 63.90 | 63.90 | 62.79 | 62.91 | 61.62 | qfq | 203,568 | 12,860,031 | -1.13% |
| 2025-12-22 | 63.36 | 63.94 | 63.35 | 63.63 | 62.33 | qfq | 237,508 | 15,117,569 | 0.06% |
| 2025-12-19 | 63.01 | 63.77 | 62.83 | 63.59 | 62.29 | qfq | 331,320 | 20,994,591 | 0.92% |
| 2025-12-18 | 63.33 | 63.33 | 62.63 | 63.01 | 61.72 | qfq | 231,027 | 14,572,328 | -0.51% |
| 2025-12-17 | 62.00 | 63.58 | 61.90 | 63.33 | 62.03 | qfq | 458,482 | 28,665,364 | 1.39% |
| 2025-12-16 | 64.60 | 64.60 | 62.00 | 62.46 | 61.18 | qfq | 634,002 | 39,755,365 | -3.31% |
| 2025-12-15 | 63.00 | 64.85 | 62.93 | 64.60 | 63.28 | qfq | 1,013,041 | 64,894,116 | 2.65% |
| 2025-12-12 | 61.70 | 63.19 | 61.38 | 62.93 | 61.64 | qfq | 1,057,548 | 65,862,306 | 1.81% |
| 2025-12-11 | 62.88 | 63.10 | 61.63 | 61.81 | 60.54 | qfq | 580,423 | 36,125,787 | -1.61% |
| 2025-12-10 | 63.84 | 63.95 | 62.73 | 62.82 | 61.53 | qfq | 409,059 | 25,772,807 | -1.12% |
| 2025-12-09 | 63.80 | 64.45 | 63.51 | 63.53 | 62.23 | qfq | 230,319 | 14,700,480 | -1.01% |
| 2025-12-08 | 64.20 | 64.59 | 64.05 | 64.18 | 62.87 | qfq | 261,506 | 16,820,703 | 0.11% |
| 2025-12-05 | 63.79 | 64.15 | 63.42 | 64.11 | 62.80 | qfq | 128,408 | 8,198,289 | 0.68% |
| 2025-12-04 | 63.83 | 64.20 | 63.50 | 63.68 | 62.38 | qfq | 341,907 | 21,772,637 | -0.58% |
| 2025-12-03 | 65.00 | 65.39 | 63.92 | 64.05 | 62.74 | qfq | 345,724 | 22,278,809 | -1.70% |
| 2025-12-02 | 65.70 | 65.75 | 64.86 | 65.16 | 63.83 | qfq | 310,207 | 20,192,574 | -0.85% |
| 2025-12-01 | 66.98 | 67.00 | 65.61 | 65.72 | 64.37 | qfq | 664,895 | 43,849,816 | -1.56% |
| 2025-11-28 | 66.55 | 67.30 | 66.20 | 66.76 | 65.39 | qfq | 419,643 | 27,971,547 | -0.48% |
| 2025-11-27 | 66.80 | 67.48 | 66.63 | 67.08 | 65.71 | qfq | 161,292 | 10,841,488 | 0.12% |
| 2025-11-26 | 66.66 | 67.47 | 66.43 | 67.00 | 65.63 | qfq | 269,183 | 18,017,170 | 0.46% |
| 2025-11-25 | 65.82 | 67.02 | 65.82 | 66.69 | 65.32 | qfq | 205,229 | 13,694,249 | 0.95% |
| 2025-11-24 | 64.85 | 66.40 | 64.85 | 66.06 | 64.71 | qfq | 320,922 | 21,098,997 | 1.63% |
| 2025-11-21 | 66.21 | 67.00 | 64.88 | 65.00 | 63.67 | qfq | 366,524 | 24,066,068 | -2.99% |
| 2025-11-20 | 67.18 | 67.66 | 66.13 | 67.00 | 65.63 | qfq | 412,217 | 27,463,393 | 0.00% |
| 2025-11-19 | 68.16 | 68.88 | 66.83 | 67.00 | 65.63 | qfq | 375,106 | 25,313,780 | -1.70% |
| 2025-11-18 | 69.66 | 69.66 | 68.14 | 68.16 | 66.76 | qfq | 326,363 | 22,425,030 | -1.84% |
| 2025-11-17 | 70.18 | 70.38 | 68.90 | 69.44 | 68.02 | qfq | 618,537 | 42,986,488 | -1.57% |
| 2025-11-14 | 70.37 | 71.45 | 69.90 | 70.55 | 69.11 | qfq | 565,477 | 40,157,929 | 0.14% |
| 2025-11-13 | 69.99 | 70.68 | 69.22 | 70.45 | 69.01 | qfq | 547,278 | 38,239,364 | 0.51% |
| 2025-11-12 | 69.85 | 70.99 | 69.10 | 70.09 | 68.66 | qfq | 827,937 | 58,122,083 | 1.49% |
| 2025-11-11 | 68.45 | 69.48 | 68.45 | 69.06 | 67.65 | qfq | 433,738 | 29,896,025 | 0.25% |
| 2025-11-10 | 67.98 | 69.01 | 67.70 | 68.89 | 67.48 | qfq | 589,998 | 40,298,793 | 1.37% |
| 2025-11-07 | 67.75 | 68.24 | 67.44 | 67.96 | 66.57 | qfq | 355,658 | 24,127,381 | 0.10% |
| 2025-11-06 | 67.97 | 68.30 | 67.58 | 67.89 | 66.50 | qfq | 417,752 | 28,394,009 | -0.12% |
| 2025-11-05 | 68.01 | 68.60 | 67.56 | 67.97 | 66.58 | qfq | 259,636 | 17,655,709 | -0.63% |
| 2025-11-04 | 68.80 | 68.80 | 67.13 | 68.40 | 67.00 | qfq | 467,561 | 31,673,669 | 0.46% |
| 2025-11-03 | 68.80 | 69.53 | 67.60 | 68.09 | 66.70 | qfq | 559,564 | 38,209,536 | -1.03% |
| 2025-10-31 | 67.00 | 69.17 | 65.58 | 68.80 | 67.39 | qfq | 1,168,356 | 78,898,675 | 0.85% |
| 2025-10-30 | 68.96 | 69.68 | 68.14 | 68.22 | 66.82 | qfq | 408,892 | 28,033,519 | -0.97% |
| 2025-10-29 | 68.57 | 69.08 | 68.01 | 68.89 | 67.48 | qfq | 379,957 | 26,020,222 | 0.13% |
| 2025-10-28 | 69.58 | 69.96 | 68.50 | 68.80 | 67.39 | qfq | 389,054 | 26,867,358 | -1.28% |
| 2025-10-27 | 68.90 | 69.93 | 68.25 | 69.69 | 68.26 | qfq | 680,816 | 47,202,774 | 1.22% |
| 2025-10-24 | 67.00 | 68.98 | 66.93 | 68.85 | 67.44 | qfq | 790,286 | 54,197,075 | 2.27% |
| 2025-10-23 | 66.81 | 67.47 | 66.10 | 67.32 | 65.94 | qfq | 270,221 | 18,062,407 | 0.51% |
| 2025-10-22 | 66.82 | 67.68 | 66.76 | 66.98 | 65.61 | qfq | 222,563 | 14,920,867 | -0.18% |
| 2025-10-21 | 65.78 | 67.24 | 65.52 | 67.10 | 65.73 | qfq | 380,426 | 25,266,559 | 2.41% |
| 2025-10-20 | 66.46 | 66.46 | 65.41 | 65.52 | 64.18 | qfq | 310,687 | 20,392,760 | -0.05% |
| 2025-10-17 | 66.49 | 66.60 | 65.49 | 65.55 | 64.21 | qfq | 363,289 | 23,961,980 | -0.70% |
| 2025-10-16 | 67.41 | 67.77 | 65.89 | 66.01 | 64.66 | qfq | 755,826 | 50,717,818 | -3.14% |
| 2025-10-15 | 67.10 | 68.15 | 66.80 | 68.15 | 65.79 | qfq | 645,514 | 43,614,268 | 1.41% |
| 2025-10-14 | 67.60 | 68.17 | 67.01 | 67.20 | 64.87 | qfq | 598,648 | 40,408,495 | 0.07% |
| 2025-10-13 | 67.51 | 68.10 | 66.66 | 67.15 | 64.82 | qfq | 569,699 | 38,288,257 | -1.81% |
| 2025-10-10 | 68.46 | 68.93 | 68.25 | 68.39 | 66.02 | qfq | 679,062 | 46,574,873 | -0.07% |
| 2025-10-09 | 69.39 | 69.73 | 68.28 | 68.44 | 66.07 | qfq | 816,873 | 56,225,922 | -0.74% |
| 2025-09-30 | 67.50 | 69.08 | 67.01 | 68.95 | 66.56 | qfq | 751,246 | 51,221,175 | 2.45% |
| 2025-09-29 | 67.50 | 67.76 | 66.30 | 67.30 | 64.97 | qfq | 354,380 | 23,742,151 | 0.00% |
| 2025-09-26 | 67.40 | 67.75 | 66.90 | 67.30 | 64.97 | qfq | 343,862 | 23,137,085 | -0.15% |
| 2025-09-25 | 67.57 | 68.11 | 67.21 | 67.40 | 65.06 | qfq | 455,907 | 30,859,248 | -0.01% |
| 2025-09-24 | 66.60 | 67.54 | 66.30 | 67.41 | 65.07 | qfq | 461,451 | 31,021,060 | 1.17% |
| 2025-09-23 | 67.51 | 68.14 | 65.96 | 66.63 | 64.32 | qfq | 498,865 | 33,190,883 | -1.60% |
| 2025-09-22 | 68.42 | 68.80 | 67.40 | 67.71 | 65.36 | qfq | 414,241 | 28,091,012 | -1.01% |
| 2025-09-19 | 67.13 | 68.47 | 67.00 | 68.40 | 66.03 | qfq | 641,209 | 43,385,242 | 1.95% |
| 2025-09-18 | 68.20 | 68.28 | 66.70 | 67.09 | 64.76 | qfq | 736,425 | 49,782,486 | -1.45% |
| 2025-09-17 | 67.71 | 68.37 | 67.38 | 68.08 | 65.72 | qfq | 590,635 | 40,081,489 | 0.52% |
| 2025-09-16 | 67.86 | 67.86 | 67.00 | 67.73 | 65.38 | qfq | 792,422 | 53,403,343 | 0.01% |
| 2025-09-15 | 68.28 | 68.28 | 67.45 | 67.72 | 65.37 | qfq | 517,150 | 35,038,950 | -0.70% |
| 2025-09-12 | 68.33 | 68.90 | 67.97 | 68.20 | 65.84 | qfq | 621,457 | 42,441,257 | -0.19% |
| 2025-09-11 | 68.48 | 68.48 | 67.18 | 68.33 | 65.96 | qfq | 695,992 | 47,187,003 | 0.18% |
| 2025-09-10 | 68.68 | 68.97 | 67.91 | 68.21 | 65.85 | qfq | 441,641 | 30,184,821 | -0.50% |
| 2025-09-09 | 69.70 | 69.95 | 68.44 | 68.55 | 66.17 | qfq | 531,230 | 36,679,126 | -1.57% |
| 2025-09-08 | 68.37 | 69.87 | 68.37 | 69.64 | 67.23 | qfq | 606,930 | 42,067,151 | 1.80% |
| 2025-09-05 | 68.00 | 68.80 | 67.02 | 68.41 | 66.04 | qfq | 779,021 | 53,040,986 | 1.23% |
| 2025-09-04 | 69.06 | 69.08 | 66.93 | 67.58 | 65.24 | qfq | 820,287 | 55,925,493 | -1.56% |
| 2025-09-03 | 70.04 | 70.39 | 68.32 | 68.65 | 66.27 | qfq | 684,664 | 47,497,962 | -1.76% |
| 2025-09-02 | 71.70 | 71.70 | 69.58 | 69.88 | 67.46 | qfq | 1,065,595 | 74,856,622 | -2.54% |
| 2025-09-01 | 71.74 | 72.88 | 70.51 | 71.70 | 69.21 | qfq | 1,276,774 | 91,505,412 | -1.67% |
| 2025-08-29 | 72.14 | 73.48 | 72.14 | 72.92 | 70.39 | qfq | 810,398 | 58,811,082 | 1.03% |
| 2025-08-28 | 72.79 | 73.78 | 70.13 | 72.18 | 69.68 | qfq | 1,067,701 | 77,079,710 | -0.52% |
| 2025-08-27 | 75.60 | 75.90 | 72.56 | 72.56 | 70.04 | qfq | 1,152,006 | 86,300,242 | -3.82% |
| 2025-08-26 | 76.01 | 76.15 | 75.30 | 75.44 | 72.82 | qfq | 483,197 | 36,540,688 | -0.96% |
| 2025-08-25 | 75.29 | 76.80 | 75.10 | 76.17 | 73.53 | qfq | 834,721 | 63,516,134 | 1.17% |
| 2025-08-22 | 75.03 | 75.50 | 74.40 | 75.29 | 72.68 | qfq | 579,951 | 43,457,642 | 0.15% |
| 2025-08-21 | 74.72 | 75.90 | 74.27 | 75.18 | 72.57 | qfq | 810,913 | 60,881,375 | 0.91% |
| 2025-08-20 | 74.55 | 74.79 | 73.51 | 74.50 | 71.92 | qfq | 627,812 | 46,523,274 | -0.20% |
| 2025-08-19 | 74.55 | 75.77 | 74.30 | 74.65 | 72.06 | qfq | 515,390 | 38,641,345 | 0.07% |
| 2025-08-18 | 75.55 | 76.26 | 74.35 | 74.60 | 72.01 | qfq | 1,085,087 | 81,214,075 | -0.88% |
| 2025-08-15 | 74.80 | 75.40 | 73.87 | 75.26 | 72.65 | qfq | 508,199 | 37,975,659 | 1.46% |
| 2025-08-14 | 76.39 | 77.54 | 74.02 | 74.18 | 71.61 | qfq | 1,123,462 | 84,801,480 | -3.59% |
| 2025-08-13 | 77.00 | 78.20 | 75.85 | 76.94 | 74.27 | qfq | 924,120 | 71,191,681 | -0.94% |
| 2025-08-12 | 75.60 | 78.11 | 74.60 | 77.67 | 74.98 | qfq | 1,372,089 | 105,440,902 | 3.20% |
| 2025-08-11 | 74.15 | 76.00 | 74.15 | 75.26 | 72.65 | qfq | 700,489 | 52,580,656 | 1.50% |
| 2025-08-08 | 74.43 | 75.19 | 72.80 | 74.15 | 71.58 | qfq | 904,914 | 67,013,294 | -0.67% |
| 2025-08-07 | 74.65 | 76.72 | 74.11 | 74.65 | 72.06 | qfq | 1,057,636 | 79,763,060 | -0.05% |
| 2025-08-06 | 73.40 | 74.93 | 72.80 | 74.69 | 72.10 | qfq | 943,917 | 69,718,626 | 1.73% |
| 2025-08-05 | 73.00 | 76.28 | 73.00 | 73.42 | 70.87 | qfq | 1,106,854 | 82,283,640 | 0.58% |
| 2025-08-04 | 73.02 | 73.47 | 71.10 | 73.00 | 70.47 | qfq | 1,209,131 | 87,034,437 | -0.03% |
| 2025-08-01 | 71.98 | 74.00 | 71.22 | 73.02 | 70.49 | qfq | 1,165,100 | 85,090,292 | 1.81% |
| 2025-07-31 | 71.78 | 73.59 | 71.35 | 71.72 | 69.23 | qfq | 965,980 | 69,937,316 | -0.01% |
| 2025-07-30 | 72.21 | 73.26 | 71.05 | 71.73 | 69.24 | qfq | 948,570 | 68,475,536 | -1.32% |
| 2025-07-29 | 72.61 | 73.18 | 71.49 | 72.69 | 70.17 | qfq | 1,028,687 | 74,415,390 | 0.19% |
| 2025-07-28 | 73.25 | 74.22 | 72.04 | 72.55 | 70.03 | qfq | 1,024,587 | 74,439,875 | -0.62% |
| 2025-07-25 | 73.87 | 75.00 | 72.67 | 73.00 | 70.47 | qfq | 1,348,129 | 99,145,143 | -1.46% |
| 2025-07-24 | 71.88 | 75.80 | 70.36 | 74.08 | 71.51 | qfq | 2,696,833 | 196,962,414 | 4.63% |
| 2025-07-23 | 68.68 | 72.93 | 67.90 | 70.80 | 68.35 | qfq | 2,098,706 | 148,684,592 | 3.52% |
| 2025-07-22 | 68.16 | 69.28 | 67.90 | 68.39 | 66.02 | qfq | 648,131 | 44,411,611 | 0.13% |
| 2025-07-21 | 68.60 | 68.88 | 68.12 | 68.30 | 65.93 | qfq | 483,251 | 33,065,953 | 0.07% |
| 2025-07-18 | 67.97 | 68.47 | 67.65 | 68.25 | 65.88 | qfq | 534,815 | 36,375,881 | 0.41% |
| 2025-07-17 | 67.99 | 68.27 | 67.24 | 67.97 | 65.61 | qfq | 667,661 | 45,325,538 | 0.37% |
| 2025-07-16 | 67.41 | 67.87 | 67.00 | 67.72 | 65.37 | qfq | 440,252 | 29,681,569 | 0.49% |
| 2025-07-15 | 67.55 | 67.99 | 66.46 | 67.39 | 65.05 | qfq | 591,861 | 39,772,141 | -0.25% |
| 2025-07-14 | 66.65 | 67.95 | 66.50 | 67.56 | 65.22 | qfq | 570,225 | 38,242,238 | 0.99% |
| 2025-07-11 | 65.96 | 67.25 | 65.85 | 66.90 | 64.58 | qfq | 574,440 | 38,245,407 | 1.21% |
| 2025-07-10 | 66.30 | 66.39 | 65.91 | 66.10 | 63.81 | qfq | 497,175 | 32,893,385 | 0.00% |
| 2025-07-09 | 66.68 | 67.67 | 65.98 | 66.10 | 63.81 | qfq | 469,534 | 31,240,511 | -0.63% |
| 2025-07-08 | 66.71 | 66.95 | 66.04 | 66.52 | 64.21 | qfq | 583,902 | 38,776,351 | -0.28% |
| 2025-07-07 | 66.97 | 67.21 | 65.84 | 66.71 | 64.40 | qfq | 559,541 | 37,138,757 | -0.13% |
| 2025-07-04 | 67.29 | 67.53 | 66.61 | 66.80 | 64.48 | qfq | 418,144 | 28,023,113 | -0.39% |
| 2025-07-03 | 66.10 | 67.48 | 66.10 | 67.06 | 64.74 | qfq | 446,553 | 29,915,009 | 1.02% |
| 2025-07-02 | 66.85 | 67.71 | 66.16 | 66.38 | 64.08 | qfq | 413,077 | 27,499,054 | -1.32% |
| 2025-07-01 | 67.43 | 68.20 | 66.72 | 67.27 | 64.94 | qfq | 729,559 | 49,101,691 | 0.10% |
| 2025-06-30 | 66.50 | 67.83 | 65.30 | 67.20 | 64.87 | qfq | 623,465 | 41,597,617 | 1.05% |
| 2025-06-27 | 66.25 | 66.56 | 65.58 | 66.50 | 64.19 | qfq | 558,881 | 36,949,505 | 0.57% |
| 2025-06-26 | 65.52 | 66.77 | 65.00 | 66.12 | 63.83 | qfq | 623,663 | 41,281,461 | 0.92% |
| 2025-06-25 | 65.58 | 65.58 | 64.76 | 65.52 | 63.25 | qfq | 507,698 | 33,087,474 | 0.60% |
| 2025-06-24 | 64.30 | 66.44 | 64.30 | 65.13 | 62.87 | qfq | 635,079 | 41,438,238 | 1.70% |
| 2025-06-23 | 64.05 | 64.41 | 62.65 | 64.04 | 61.82 | qfq | 629,274 | 39,906,701 | -0.17% |
| 2025-06-20 | 63.55 | 64.50 | 63.02 | 64.15 | 61.93 | qfq | 339,549 | 21,743,428 | 0.94% |
| 2025-06-19 | 64.77 | 64.78 | 63.41 | 63.55 | 61.35 | qfq | 544,864 | 34,834,901 | -1.72% |
| 2025-06-18 | 65.47 | 65.47 | 64.40 | 64.66 | 62.42 | qfq | 440,328 | 28,545,105 | -0.80% |
| 2025-06-17 | 65.98 | 66.50 | 65.09 | 65.18 | 62.92 | qfq | 617,664 | 40,533,607 | -1.21% |
| 2025-06-16 | 65.98 | 66.10 | 64.83 | 65.98 | 63.69 | qfq | 628,228 | 41,265,362 | 0.40% |
| 2025-06-13 | 68.02 | 68.95 | 65.33 | 65.72 | 63.44 | qfq | 1,311,713 | 87,467,647 | -4.06% |
| 2025-06-12 | 66.45 | 68.68 | 66.02 | 68.50 | 66.13 | qfq | 1,039,365 | 70,322,452 | 3.09% |
| 2025-06-11 | 66.88 | 67.23 | 66.12 | 66.45 | 64.15 | qfq | 671,622 | 44,646,167 | -2.75% |
| 2025-06-10 | 68.46 | 68.68 | 66.90 | 68.33 | 64.54 | qfq | 1,445,444 | 98,049,771 | 0.46% |
| 2025-06-09 | 65.60 | 68.48 | 65.02 | 68.02 | 64.25 | qfq | 1,795,776 | 121,231,581 | 4.61% |
| 2025-06-06 | 64.68 | 65.80 | 64.39 | 65.02 | 61.41 | qfq | 671,326 | 43,571,478 | 0.32% |
| 2025-06-05 | 65.92 | 66.00 | 64.51 | 64.81 | 61.21 | qfq | 1,349,173 | 87,505,797 | -1.53% |
| 2025-06-04 | 67.15 | 67.15 | 65.00 | 65.82 | 62.17 | qfq | 1,423,609 | 93,766,333 | -2.05% |
| 2025-06-03 | 64.66 | 68.98 | 64.17 | 67.20 | 63.47 | qfq | 2,481,236 | 167,084,775 | 4.11% |
| 2025-05-30 | 64.55 | 65.27 | 63.90 | 64.55 | 60.97 | qfq | 801,318 | 51,782,434 | 0.06% |
| 2025-05-29 | 62.30 | 64.72 | 62.21 | 64.51 | 60.93 | qfq | 1,090,551 | 69,930,889 | 2.36% |
| 2025-05-28 | 62.88 | 63.56 | 62.40 | 63.02 | 59.52 | qfq | 1,131,333 | 71,168,580 | 0.27% |
| 2025-05-27 | 62.99 | 62.99 | 61.30 | 62.85 | 59.36 | qfq | 848,786 | 52,726,611 | 0.19% |
| 2025-05-26 | 63.40 | 63.64 | 62.40 | 62.73 | 59.25 | qfq | 1,036,416 | 65,147,184 | -0.74% |
| 2025-05-23 | 62.30 | 64.47 | 62.30 | 63.20 | 59.69 | qfq | 1,476,005 | 93,536,152 | 1.30% |
| 2025-05-22 | 64.42 | 64.45 | 62.26 | 62.39 | 58.93 | qfq | 1,192,828 | 75,361,052 | -3.15% |
| 2025-05-21 | 63.00 | 64.66 | 62.95 | 64.42 | 60.85 | qfq | 830,204 | 53,115,550 | 2.06% |
| 2025-05-20 | 62.58 | 63.54 | 62.27 | 63.12 | 59.62 | qfq | 624,632 | 39,395,205 | 1.22% |
| 2025-05-19 | 63.00 | 63.01 | 61.61 | 62.36 | 58.90 | qfq | 690,819 | 42,968,112 | -0.94% |
| 2025-05-16 | 63.48 | 63.78 | 62.44 | 62.95 | 59.46 | qfq | 712,964 | 44,857,277 | -0.46% |
| 2025-05-15 | 64.00 | 64.00 | 63.11 | 63.24 | 59.73 | qfq | 417,094 | 26,436,903 | -0.92% |
| 2025-05-14 | 64.50 | 65.07 | 63.50 | 63.83 | 60.29 | qfq | 708,057 | 45,250,624 | -1.41% |
| 2025-05-13 | 66.28 | 66.28 | 64.50 | 64.74 | 61.15 | qfq | 762,227 | 49,586,542 | -0.78% |
| 2025-05-12 | 64.74 | 66.41 | 64.00 | 65.25 | 61.63 | qfq | 1,230,341 | 80,342,148 | 1.94% |
| 2025-05-09 | 63.00 | 64.47 | 62.70 | 64.01 | 60.46 | qfq | 696,482 | 44,301,465 | 1.07% |
| 2025-05-08 | 62.55 | 63.45 | 62.01 | 63.33 | 59.82 | qfq | 817,092 | 51,363,667 | 1.43% |
| 2025-05-07 | 62.45 | 63.35 | 61.91 | 62.44 | 58.98 | qfq | 858,126 | 53,707,374 | 0.63% |
| 2025-05-06 | 62.88 | 63.18 | 61.72 | 62.05 | 58.61 | qfq | 1,240,290 | 77,078,894 | 0.31% |
| 2025-04-30 | 61.08 | 62.32 | 60.80 | 61.86 | 58.43 | qfq | 1,043,431 | 64,283,133 | 1.51% |
| 2025-04-29 | 65.00 | 65.00 | 60.40 | 60.94 | 57.56 | qfq | 1,937,634 | 118,516,118 | -6.17% |
| 2025-04-28 | 64.80 | 66.00 | 64.00 | 64.95 | 61.35 | qfq | 671,144 | 43,448,313 | -0.58% |
| 2025-04-25 | 65.99 | 66.59 | 64.04 | 65.33 | 61.71 | qfq | 692,964 | 44,969,854 | -0.99% |
| 2025-04-24 | 67.12 | 67.88 | 65.63 | 65.98 | 62.32 | qfq | 863,281 | 57,375,817 | -1.68% |
| 2025-04-23 | 67.58 | 67.98 | 66.90 | 67.11 | 63.39 | qfq | 441,426 | 29,716,010 | 0.10% |
| 2025-04-22 | 66.44 | 67.70 | 66.26 | 67.04 | 63.32 | qfq | 433,169 | 29,021,140 | 0.43% |
| 2025-04-21 | 66.77 | 66.88 | 65.49 | 66.75 | 63.05 | qfq | 521,422 | 34,641,053 | 1.18% |
| 2025-04-18 | 66.22 | 66.79 | 65.60 | 65.97 | 62.31 | qfq | 329,508 | 21,795,433 | -0.06% |
| 2025-04-17 | 65.55 | 66.46 | 65.55 | 66.01 | 62.35 | qfq | 268,923 | 17,781,334 | -0.14% |
| 2025-04-16 | 67.40 | 67.40 | 65.30 | 66.10 | 62.43 | qfq | 364,502 | 24,085,541 | -1.93% |
| 2025-04-15 | 67.68 | 67.76 | 66.45 | 67.40 | 63.66 | qfq | 321,967 | 21,624,947 | 0.06% |
| 2025-04-14 | 69.30 | 69.30 | 66.96 | 67.36 | 63.62 | qfq | 513,247 | 34,821,386 | -1.74% |
| 2025-04-11 | 67.80 | 69.48 | 67.72 | 68.55 | 64.75 | qfq | 451,421 | 31,009,644 | -0.38% |
| 2025-04-10 | 67.90 | 70.46 | 65.55 | 68.81 | 64.99 | qfq | 716,770 | 49,513,451 | 3.83% |
| 2025-04-09 | 63.91 | 66.58 | 61.82 | 66.27 | 62.59 | qfq | 738,581 | 47,830,242 | 1.42% |
| 2025-04-08 | 63.90 | 66.70 | 63.78 | 65.34 | 61.71 | qfq | 703,421 | 46,028,081 | 2.25% |
| 2025-04-07 | 69.00 | 71.40 | 62.55 | 63.90 | 60.35 | qfq | 1,131,071 | 75,542,878 | -14.97% |
| 2025-04-03 | 77.41 | 77.89 | 74.32 | 75.15 | 70.98 | qfq | 666,758 | 50,521,208 | -3.53% |
| 2025-04-02 | 79.30 | 79.30 | 77.53 | 77.90 | 73.58 | qfq | 463,080 | 36,206,534 | -1.35% |
| 2025-04-01 | 73.70 | 80.68 | 73.36 | 78.97 | 74.59 | qfq | 1,650,989 | 129,328,395 | 7.79% |
| 2025-03-31 | 73.79 | 74.91 | 71.66 | 73.26 | 69.20 | qfq | 710,566 | 51,944,279 | -1.13% |
| 2025-03-28 | 73.62 | 75.75 | 73.62 | 74.10 | 69.99 | qfq | 586,688 | 43,797,979 | 0.18% |
| 2025-03-27 | 72.00 | 74.54 | 71.48 | 73.97 | 69.87 | qfq | 701,239 | 51,543,427 | 2.76% |
| 2025-03-26 | 71.02 | 72.50 | 71.02 | 71.98 | 67.99 | qfq | 324,009 | 23,299,517 | 0.60% |
| 2025-03-25 | 71.17 | 72.25 | 70.83 | 71.55 | 67.58 | qfq | 486,591 | 34,850,892 | 0.77% |
| 2025-03-24 | 72.11 | 72.40 | 70.11 | 71.00 | 67.06 | qfq | 878,287 | 62,584,377 | -1.54% |
| 2025-03-21 | 75.35 | 77.10 | 72.10 | 72.11 | 68.11 | qfq | 876,518 | 64,378,390 | -4.41% |
| 2025-03-20 | 75.35 | 76.49 | 75.05 | 75.44 | 71.25 | qfq | 319,761 | 24,192,610 | -0.28% |
| 2025-03-19 | 76.50 | 77.08 | 75.10 | 75.65 | 71.45 | qfq | 583,945 | 44,304,860 | -1.87% |
| 2025-03-18 | 75.30 | 77.88 | 75.01 | 77.09 | 72.81 | qfq | 1,020,876 | 78,347,686 | 2.39% |
| 2025-03-17 | 75.81 | 76.15 | 74.74 | 75.29 | 71.11 | qfq | 624,996 | 47,150,954 | -0.38% |
| 2025-03-14 | 74.66 | 75.69 | 74.24 | 75.58 | 71.39 | qfq | 664,142 | 49,793,512 | 0.35% |
| 2025-03-13 | 76.05 | 76.24 | 74.37 | 75.32 | 71.14 | qfq | 655,853 | 49,258,508 | -1.15% |
| 2025-03-12 | 78.37 | 78.44 | 75.91 | 76.20 | 71.97 | qfq | 693,039 | 53,160,617 | -1.54% |
| 2025-03-11 | 78.37 | 78.37 | 76.20 | 77.39 | 73.10 | qfq | 842,011 | 64,928,200 | -2.04% |
| 2025-03-10 | 80.00 | 81.01 | 77.77 | 79.00 | 74.62 | qfq | 1,122,403 | 88,335,520 | -0.95% |
| 2025-03-07 | 81.71 | 83.16 | 79.45 | 79.76 | 75.33 | qfq | 1,025,164 | 83,233,561 | -2.23% |
| 2025-03-06 | 81.70 | 84.72 | 80.00 | 81.58 | 77.05 | qfq | 1,298,258 | 106,332,549 | 0.60% |
| 2025-03-05 | 81.99 | 82.15 | 79.00 | 81.09 | 76.59 | qfq | 1,109,485 | 89,303,706 | 0.33% |
| 2025-03-04 | 79.50 | 81.08 | 78.00 | 80.82 | 76.34 | qfq | 1,156,324 | 92,248,996 | 0.41% |
| 2025-03-03 | 80.00 | 81.80 | 79.30 | 80.49 | 76.02 | qfq | 1,726,987 | 139,219,395 | 1.12% |
| 2025-02-28 | 78.52 | 81.86 | 77.03 | 79.60 | 75.18 | qfq | 1,962,254 | 156,253,481 | 0.54% |
| 2025-02-27 | 71.12 | 81.60 | 71.12 | 79.17 | 74.78 | qfq | 2,469,950 | 188,530,521 | 15.54% |
| 2025-02-26 | 67.29 | 68.58 | 66.90 | 68.52 | 64.72 | qfq | 440,012 | 29,872,762 | 1.98% |
| 2025-02-25 | 67.88 | 67.97 | 66.75 | 67.19 | 63.46 | qfq | 314,520 | 21,178,511 | -1.28% |
| 2025-02-24 | 69.67 | 69.95 | 67.80 | 68.06 | 64.28 | qfq | 431,773 | 29,668,177 | -2.31% |
| 2025-02-21 | 69.28 | 70.16 | 68.01 | 69.67 | 65.80 | qfq | 489,673 | 33,847,622 | 0.71% |
| 2025-02-20 | 68.56 | 69.27 | 67.61 | 69.18 | 65.34 | qfq | 379,493 | 26,131,287 | 1.90% |
| 2025-02-19 | 68.99 | 69.32 | 67.64 | 67.89 | 64.12 | qfq | 577,017 | 39,503,054 | -1.29% |
| 2025-02-18 | 69.85 | 70.50 | 68.01 | 68.78 | 64.96 | qfq | 418,754 | 29,072,441 | -1.91% |
| 2025-02-17 | 71.40 | 71.50 | 69.70 | 70.12 | 66.23 | qfq | 574,001 | 40,379,422 | -1.65% |
| 2025-02-14 | 70.16 | 71.66 | 69.19 | 71.30 | 67.34 | qfq | 625,954 | 44,243,329 | 0.91% |
| 2025-02-13 | 71.54 | 71.90 | 70.37 | 70.66 | 66.74 | qfq | 333,084 | 23,709,681 | -1.45% |
| 2025-02-12 | 71.25 | 72.90 | 70.82 | 71.70 | 67.72 | qfq | 516,476 | 37,100,997 | 0.28% |
| 2025-02-11 | 70.68 | 71.80 | 70.27 | 71.50 | 67.53 | qfq | 473,714 | 33,751,198 | 0.96% |
| 2025-02-10 | 70.77 | 71.05 | 69.80 | 70.82 | 66.89 | qfq | 386,436 | 27,227,885 | 0.04% |
| 2025-02-07 | 70.73 | 71.48 | 70.02 | 70.79 | 66.86 | qfq | 457,443 | 32,306,428 | 0.07% |
| 2025-02-06 | 70.70 | 71.70 | 69.90 | 70.74 | 66.82 | qfq | 602,918 | 42,579,571 | 0.41% |
| 2025-02-05 | 70.00 | 70.98 | 68.58 | 70.45 | 66.54 | qfq | 854,006 | 59,561,201 | 0.80% |
| 2025-01-27 | 68.54 | 70.13 | 68.13 | 69.89 | 66.01 | qfq | 690,796 | 47,899,588 | 2.22% |
| 2025-01-24 | 68.39 | 68.90 | 67.96 | 68.37 | 64.58 | qfq | 572,064 | 39,086,180 | -0.09% |
| 2025-01-23 | 70.28 | 70.28 | 68.37 | 68.43 | 64.63 | qfq | 528,474 | 36,580,240 | -1.67% |
| 2025-01-22 | 71.00 | 71.62 | 68.46 | 69.59 | 65.73 | qfq | 806,358 | 56,015,169 | -0.53% |
| 2025-01-21 | 71.98 | 72.98 | 69.42 | 69.96 | 66.08 | qfq | 1,478,509 | 105,265,161 | 1.39% |
| 2025-01-20 | 68.58 | 69.55 | 67.88 | 69.00 | 65.17 | qfq | 633,036 | 43,519,641 | 1.28% |
| 2025-01-17 | 65.99 | 68.48 | 65.60 | 68.13 | 64.35 | qfq | 632,784 | 42,576,542 | 3.24% |
| 2025-01-16 | 65.41 | 66.35 | 65.13 | 65.99 | 62.33 | qfq | 269,177 | 17,722,963 | 0.59% |
| 2025-01-15 | 64.37 | 65.89 | 64.20 | 65.60 | 61.96 | qfq | 376,481 | 24,581,100 | 0.95% |
| 2025-01-14 | 63.26 | 64.98 | 62.62 | 64.98 | 61.37 | qfq | 453,864 | 29,145,062 | 3.31% |
| 2025-01-13 | 62.38 | 63.30 | 62.07 | 62.90 | 59.41 | qfq | 338,318 | 21,222,874 | 0.83% |
| 2025-01-10 | 63.78 | 64.81 | 62.03 | 62.38 | 58.92 | qfq | 408,913 | 25,908,390 | -2.70% |
| 2025-01-09 | 63.76 | 65.20 | 63.61 | 64.11 | 60.55 | qfq | 246,745 | 15,870,345 | -0.12% |
| 2025-01-08 | 64.13 | 65.62 | 63.39 | 64.19 | 60.63 | qfq | 546,969 | 35,131,910 | 0.09% |
| 2025-01-07 | 62.93 | 64.18 | 62.13 | 64.13 | 60.57 | qfq | 582,820 | 36,897,542 | 1.84% |
| 2025-01-06 | 62.02 | 64.49 | 62.02 | 62.97 | 59.48 | qfq | 526,723 | 33,258,924 | 0.48% |
| 2025-01-03 | 62.60 | 65.10 | 62.60 | 62.67 | 59.19 | qfq | 752,629 | 48,013,578 | -0.57% |
| 2025-01-02 | 63.63 | 64.56 | 62.04 | 63.03 | 59.53 | qfq | 764,331 | 48,243,252 | -0.43% |
| 2024-12-31 | 63.89 | 64.87 | 62.55 | 63.30 | 59.79 | qfq | 671,533 | 42,682,019 | -0.94% |
| 2024-12-30 | 63.14 | 64.96 | 62.83 | 63.90 | 60.35 | qfq | 610,309 | 39,060,804 | 1.20% |
| 2024-12-27 | 63.50 | 63.93 | 63.02 | 63.14 | 59.64 | qfq | 412,593 | 26,135,157 | -0.68% |
| 2024-12-26 | 62.19 | 63.92 | 62.19 | 63.57 | 60.04 | qfq | 353,623 | 22,322,763 | 1.79% |
| 2024-12-25 | 62.95 | 62.96 | 61.83 | 62.45 | 58.99 | qfq | 269,361 | 16,833,606 | -0.53% |
| 2024-12-24 | 62.36 | 63.31 | 61.26 | 62.78 | 59.30 | qfq | 573,925 | 35,745,978 | 0.74% |
| 2024-12-23 | 65.18 | 65.50 | 62.27 | 62.32 | 58.86 | qfq | 791,552 | 50,509,066 | -3.02% |
| 2024-12-20 | 63.05 | 64.77 | 62.80 | 64.26 | 60.69 | qfq | 669,775 | 42,798,622 | 1.90% |
| 2024-12-19 | 64.81 | 65.22 | 62.90 | 63.06 | 59.56 | qfq | 684,327 | 43,595,200 | -3.73% |
| 2024-12-18 | 65.66 | 67.50 | 65.03 | 65.50 | 61.87 | qfq | 654,271 | 43,411,665 | -0.85% |
| 2024-12-17 | 67.80 | 68.07 | 64.68 | 66.06 | 62.39 | qfq | 704,196 | 46,471,185 | -3.00% |
| 2024-12-16 | 68.16 | 69.96 | 67.38 | 68.10 | 64.32 | qfq | 975,173 | 67,092,044 | -1.26% |
| 2024-12-13 | 67.05 | 70.85 | 65.70 | 68.97 | 65.14 | qfq | 1,846,055 | 125,767,481 | 2.41% |
| 2024-12-12 | 67.27 | 68.00 | 67.03 | 67.35 | 63.61 | qfq | 655,622 | 44,184,105 | -0.07% |
| 2024-12-11 | 68.16 | 68.70 | 67.11 | 67.40 | 63.66 | qfq | 439,186 | 29,720,450 | -1.30% |
| 2024-12-10 | 70.40 | 71.00 | 68.24 | 68.29 | 64.50 | qfq | 519,266 | 35,962,908 | -0.89% |
| 2024-12-09 | 70.99 | 70.99 | 68.76 | 68.90 | 65.08 | qfq | 490,222 | 34,076,736 | -1.77% |
| 2024-12-06 | 68.33 | 70.80 | 68.31 | 70.14 | 66.25 | qfq | 608,152 | 42,548,188 | 2.65% |
| 2024-12-05 | 67.88 | 69.50 | 67.28 | 68.33 | 64.54 | qfq | 574,505 | 39,255,416 | 0.34% |
| 2024-12-04 | 67.42 | 68.48 | 67.42 | 68.10 | 64.32 | qfq | 390,717 | 26,554,986 | -0.01% |
| 2024-12-03 | 68.89 | 69.79 | 67.77 | 68.11 | 64.33 | qfq | 494,328 | 33,799,515 | -1.09% |
| 2024-12-02 | 68.96 | 70.16 | 68.00 | 68.86 | 65.04 | qfq | 514,121 | 35,606,755 | -0.09% |
| 2024-11-29 | 69.50 | 71.00 | 68.52 | 68.92 | 65.10 | qfq | 400,653 | 27,892,256 | -0.40% |
| 2024-11-28 | 69.00 | 70.48 | 68.22 | 69.20 | 65.36 | qfq | 358,046 | 24,849,273 | -0.73% |
| 2024-11-27 | 72.05 | 72.80 | 66.70 | 69.71 | 65.84 | qfq | 1,052,623 | 72,164,051 | -5.55% |
| 2024-11-26 | 70.37 | 75.98 | 69.40 | 73.81 | 69.71 | qfq | 1,021,307 | 75,301,644 | 6.28% |
| 2024-11-25 | 69.60 | 70.85 | 68.11 | 69.45 | 65.60 | qfq | 425,768 | 29,414,818 | 0.30% |
| 2024-11-22 | 72.02 | 72.48 | 69.18 | 69.24 | 65.40 | qfq | 419,500 | 29,851,575 | -3.86% |
| 2024-11-21 | 71.30 | 73.88 | 71.00 | 72.02 | 68.02 | qfq | 592,881 | 42,832,320 | 1.71% |
| 2024-11-20 | 69.50 | 71.05 | 68.31 | 70.81 | 66.88 | qfq | 453,884 | 31,866,327 | 1.59% |
| 2024-11-19 | 67.00 | 69.89 | 66.66 | 69.70 | 65.83 | qfq | 520,929 | 35,923,345 | 4.23% |
| 2024-11-18 | 67.24 | 68.68 | 66.18 | 66.87 | 63.16 | qfq | 266,784 | 17,942,184 | 0.95% |
| 2024-11-15 | 67.17 | 68.68 | 66.17 | 66.24 | 62.56 | qfq | 302,667 | 20,344,576 | -1.38% |
| 2024-11-14 | 68.85 | 69.33 | 66.81 | 67.17 | 63.44 | qfq | 322,807 | 22,024,476 | -2.35% |
| 2024-11-13 | 69.70 | 70.50 | 67.73 | 68.79 | 64.97 | qfq | 285,528 | 19,644,031 | -1.31% |
| 2024-11-12 | 71.37 | 71.88 | 69.08 | 69.70 | 65.83 | qfq | 439,640 | 31,059,451 | -1.36% |
| 2024-11-11 | 69.09 | 70.96 | 68.00 | 70.66 | 66.74 | qfq | 484,025 | 33,941,317 | 2.78% |
| 2024-11-08 | 69.91 | 70.88 | 68.51 | 68.75 | 64.94 | qfq | 430,361 | 29,749,660 | -0.84% |
| 2024-11-07 | 68.85 | 69.56 | 67.78 | 69.33 | 65.48 | qfq | 434,714 | 29,920,719 | 0.62% |
| 2024-11-06 | 71.10 | 72.39 | 68.88 | 68.90 | 65.08 | qfq | 538,653 | 37,915,943 | -2.61% |
| 2024-11-05 | 71.20 | 72.45 | 70.25 | 70.75 | 66.82 | qfq | 584,056 | 41,678,927 | -0.48% |
| 2024-11-04 | 70.90 | 72.50 | 70.29 | 71.09 | 67.15 | qfq | 743,495 | 53,173,230 | -0.11% |
| 2024-11-01 | 72.05 | 73.00 | 69.13 | 71.17 | 67.22 | qfq | 966,264 | 68,868,414 | -0.11% |
| 2024-10-31 | 68.98 | 71.87 | 68.18 | 71.25 | 67.30 | qfq | 1,541,137 | 108,844,110 | 5.90% |
| 2024-10-30 | 68.62 | 68.62 | 65.65 | 67.28 | 63.55 | qfq | 373,036 | 24,974,185 | -0.77% |
| 2024-10-29 | 69.80 | 69.80 | 67.56 | 67.80 | 64.04 | qfq | 383,768 | 26,347,615 | -1.53% |
| 2024-10-28 | 67.87 | 69.41 | 67.87 | 68.85 | 65.03 | qfq | 356,339 | 24,503,657 | -0.58% |
| 2024-10-25 | 68.47 | 69.53 | 67.85 | 69.25 | 65.41 | qfq | 299,673 | 20,640,850 | -0.96% |
| 2024-10-24 | 69.83 | 70.50 | 69.19 | 69.92 | 64.65 | qfq | 319,254 | 22,321,098 | -0.58% |
| 2024-10-23 | 70.40 | 71.61 | 69.06 | 70.33 | 65.03 | qfq | 374,843 | 26,339,916 | 0.43% |
| 2024-10-22 | 70.28 | 71.98 | 68.97 | 70.03 | 64.76 | qfq | 489,617 | 34,288,685 | -0.26% |
| 2024-10-21 | 68.79 | 71.59 | 67.00 | 70.21 | 64.92 | qfq | 905,893 | 63,742,548 | 4.18% |
| 2024-10-18 | 63.71 | 69.60 | 63.03 | 67.39 | 62.32 | qfq | 760,083 | 50,637,627 | 5.79% |
| 2024-10-17 | 63.49 | 65.38 | 63.44 | 63.70 | 58.90 | qfq | 467,939 | 30,079,156 | 1.10% |
| 2024-10-16 | 63.81 | 64.58 | 62.85 | 63.01 | 58.27 | qfq | 329,833 | 20,941,986 | -1.27% |
| 2024-10-15 | 65.99 | 65.99 | 63.82 | 63.82 | 59.01 | qfq | 345,940 | 22,415,111 | -2.91% |
| 2024-10-14 | 65.20 | 66.56 | 63.70 | 65.73 | 60.78 | qfq | 472,343 | 30,690,138 | 1.25% |
| 2024-10-11 | 66.89 | 68.67 | 64.05 | 64.92 | 60.03 | qfq | 495,533 | 32,575,315 | -4.39% |
| 2024-10-10 | 67.90 | 70.03 | 66.58 | 67.90 | 62.79 | qfq | 872,696 | 59,853,168 | 2.37% |
| 2024-10-09 | 68.99 | 72.00 | 66.33 | 66.33 | 61.34 | qfq | 1,399,420 | 97,139,301 | -8.76% |
| 2024-10-08 | 75.53 | 79.99 | 67.70 | 72.70 | 67.23 | qfq | 1,836,807 | 133,298,315 | 8.96% |
| 2024-09-30 | 63.50 | 68.50 | 60.33 | 66.72 | 61.70 | qfq | 1,578,641 | 100,828,134 | 9.85% |
| 2024-09-27 | 59.77 | 61.01 | 59.77 | 60.74 | 56.17 | qfq | 328,640 | 19,852,337 | 2.00% |
| 2024-09-26 | 60.15 | 60.15 | 57.83 | 59.55 | 55.07 | qfq | 423,520 | 25,093,838 | -0.07% |
| 2024-09-25 | 60.18 | 60.18 | 57.30 | 59.59 | 55.10 | qfq | 562,112 | 33,211,100 | 4.34% |
| 2024-09-24 | 55.40 | 57.57 | 55.16 | 57.11 | 52.81 | qfq | 421,516 | 23,746,355 | 2.94% |
| 2024-09-23 | 55.58 | 56.74 | 55.41 | 55.48 | 51.30 | qfq | 209,174 | 11,645,535 | -1.02% |
| 2024-09-20 | 55.55 | 56.92 | 55.18 | 56.05 | 51.83 | qfq | 308,364 | 17,316,283 | 1.19% |
| 2024-09-19 | 56.22 | 56.87 | 55.03 | 55.39 | 51.22 | qfq | 374,012 | 20,813,252 | -1.39% |
| 2024-09-18 | 58.29 | 58.30 | 56.07 | 56.17 | 51.94 | qfq | 265,472 | 15,022,860 | -2.67% |
| 2024-09-13 | 58.10 | 58.49 | 56.77 | 57.71 | 53.36 | qfq | 461,328 | 26,554,048 | -0.57% |
| 2024-09-12 | 57.39 | 58.38 | 56.70 | 58.04 | 53.67 | qfq | 416,730 | 24,164,330 | 0.99% |
| 2024-09-11 | 57.13 | 58.00 | 56.60 | 57.47 | 53.14 | qfq | 422,982 | 24,370,710 | 0.82% |
| 2024-09-10 | 57.35 | 58.35 | 56.60 | 57.00 | 52.71 | qfq | 383,986 | 21,992,997 | -0.61% |
| 2024-09-09 | 57.88 | 58.43 | 57.28 | 57.35 | 53.03 | qfq | 474,670 | 27,471,395 | -1.05% |
| 2024-09-06 | 57.88 | 58.54 | 57.08 | 57.96 | 53.60 | qfq | 399,826 | 23,254,505 | 0.09% |
| 2024-09-05 | 57.57 | 58.36 | 57.57 | 57.91 | 53.55 | qfq | 451,861 | 26,176,535 | 0.26% |
| 2024-09-04 | 55.94 | 58.54 | 55.94 | 57.76 | 53.41 | qfq | 952,340 | 54,844,272 | 1.42% |
| 2024-09-03 | 55.89 | 57.65 | 55.60 | 56.95 | 52.66 | qfq | 915,461 | 52,118,977 | 2.91% |
| 2024-09-02 | 55.12 | 57.37 | 54.81 | 55.34 | 51.17 | qfq | 1,524,369 | 85,316,196 | 5.41% |
| 2024-08-30 | 50.71 | 52.50 | 50.60 | 52.50 | 48.55 | qfq | 436,296 | 22,662,608 | 3.33% |
| 2024-08-29 | 49.90 | 51.02 | 49.90 | 50.81 | 46.98 | qfq | 182,310 | 9,212,567 | 1.11% |
| 2024-08-28 | 49.34 | 50.65 | 49.00 | 50.25 | 46.47 | qfq | 175,871 | 8,785,020 | 1.11% |
| 2024-08-27 | 48.74 | 50.10 | 48.74 | 49.70 | 45.96 | qfq | 185,619 | 9,210,664 | 1.39% |
| 2024-08-26 | 49.00 | 50.38 | 48.47 | 49.02 | 45.33 | qfq | 359,409 | 17,736,635 | 0.18% |
| 2024-08-23 | 49.06 | 49.06 | 47.63 | 48.93 | 45.25 | qfq | 379,018 | 18,398,533 | -0.47% |
| 2024-08-22 | 49.41 | 49.72 | 49.09 | 49.16 | 45.46 | qfq | 73,404 | 3,620,547 | -0.28% |
| 2024-08-21 | 49.82 | 50.14 | 49.26 | 49.30 | 45.59 | qfq | 201,603 | 9,999,012 | -1.58% |
| 2024-08-20 | 50.45 | 50.61 | 49.61 | 50.09 | 46.32 | qfq | 202,089 | 10,121,748 | -1.67% |
| 2024-08-19 | 52.00 | 52.00 | 50.50 | 50.94 | 47.10 | qfq | 247,201 | 12,611,727 | -0.41% |
| 2024-08-16 | 50.00 | 51.97 | 49.65 | 51.15 | 47.30 | qfq | 456,018 | 23,297,576 | 2.61% |
| 2024-08-15 | 52.38 | 52.56 | 49.00 | 49.85 | 46.10 | qfq | 631,873 | 32,122,494 | -2.81% |
| 2024-08-14 | 52.05 | 52.10 | 51.25 | 51.29 | 47.43 | qfq | 190,049 | 9,779,742 | -1.46% |
| 2024-08-13 | 52.12 | 52.27 | 51.18 | 52.05 | 48.13 | qfq | 402,002 | 20,797,013 | -0.21% |
| 2024-08-12 | 52.33 | 53.47 | 51.88 | 52.16 | 48.23 | qfq | 425,628 | 22,411,588 | -0.38% |
| 2024-08-09 | 52.84 | 53.11 | 52.00 | 52.36 | 48.42 | qfq | 374,061 | 19,636,947 | -0.95% |
| 2024-08-08 | 51.53 | 53.00 | 51.31 | 52.86 | 48.88 | qfq | 269,720 | 14,130,832 | 2.13% |
| 2024-08-07 | 52.40 | 52.40 | 51.34 | 51.76 | 47.86 | qfq | 422,554 | 21,870,063 | -1.26% |
| 2024-08-06 | 53.28 | 53.48 | 51.92 | 52.42 | 48.47 | qfq | 371,176 | 19,511,485 | 0.23% |
| 2024-08-05 | 51.00 | 53.64 | 50.90 | 52.30 | 48.36 | qfq | 665,217 | 34,960,554 | 1.95% |
| 2024-08-02 | 52.09 | 53.29 | 51.02 | 51.30 | 47.44 | qfq | 292,302 | 15,256,703 | -2.55% |
| 2024-08-01 | 53.00 | 53.48 | 52.01 | 52.64 | 48.68 | qfq | 376,790 | 19,861,787 | -0.64% |
| 2024-07-31 | 50.91 | 53.06 | 50.91 | 52.98 | 48.99 | qfq | 588,177 | 30,906,485 | 3.48% |
| 2024-07-30 | 52.00 | 52.00 | 50.69 | 51.20 | 47.34 | qfq | 316,335 | 16,235,771 | -0.56% |
| 2024-07-29 | 48.80 | 52.18 | 48.80 | 51.49 | 47.61 | qfq | 787,629 | 40,290,168 | 5.47% |
| 2024-07-26 | 47.11 | 49.45 | 46.97 | 48.82 | 45.14 | qfq | 225,542 | 10,904,158 | 3.63% |
| 2024-07-25 | 47.01 | 47.85 | 46.86 | 47.11 | 43.56 | qfq | 134,441 | 6,356,956 | -0.80% |
| 2024-07-24 | 48.51 | 49.13 | 47.35 | 47.49 | 43.91 | qfq | 239,241 | 11,506,776 | -2.50% |
| 2024-07-23 | 49.91 | 50.50 | 48.67 | 48.71 | 45.04 | qfq | 207,362 | 10,237,065 | -2.97% |
| 2024-07-22 | 49.55 | 50.48 | 49.19 | 50.20 | 46.42 | qfq | 276,520 | 13,780,960 | 0.88% |
| 2024-07-19 | 49.21 | 50.00 | 49.21 | 49.76 | 46.01 | qfq | 153,129 | 7,604,449 | 0.36% |
| 2024-07-18 | 49.63 | 50.24 | 49.12 | 49.58 | 45.85 | qfq | 202,127 | 10,054,323 | -0.46% |
| 2024-07-17 | 50.30 | 50.48 | 49.69 | 49.81 | 46.06 | qfq | 252,816 | 12,677,708 | -0.58% |
| 2024-07-16 | 49.12 | 50.20 | 49.11 | 50.10 | 46.33 | qfq | 220,207 | 10,934,972 | 1.21% |
| 2024-07-15 | 50.13 | 50.40 | 48.68 | 49.50 | 45.77 | qfq | 475,353 | 23,498,184 | -1.32% |
| 2024-07-12 | 50.39 | 50.85 | 50.06 | 50.16 | 46.38 | qfq | 325,254 | 16,356,894 | -0.85% |
| 2024-07-11 | 48.36 | 50.88 | 47.89 | 50.59 | 46.78 | qfq | 777,296 | 38,785,439 | 5.84% |
| 2024-07-10 | 47.32 | 47.88 | 46.56 | 47.80 | 44.20 | qfq | 340,638 | 16,142,717 | 1.72% |
| 2024-07-09 | 46.45 | 47.11 | 45.70 | 46.99 | 43.45 | qfq | 252,909 | 11,794,775 | 1.16% |
| 2024-07-08 | 46.78 | 47.25 | 46.28 | 46.45 | 42.95 | qfq | 295,755 | 13,837,063 | -0.36% |
| 2024-07-05 | 45.72 | 46.79 | 45.17 | 46.62 | 43.11 | qfq | 356,466 | 16,438,480 | 1.97% |
| 2024-07-04 | 46.75 | 47.48 | 45.65 | 45.72 | 42.28 | qfq | 242,106 | 11,200,799 | -2.31% |
| 2024-07-03 | 47.17 | 47.80 | 46.67 | 46.80 | 43.28 | qfq | 209,243 | 9,855,945 | -1.37% |
| 2024-07-02 | 47.20 | 47.77 | 46.67 | 47.45 | 43.88 | qfq | 253,903 | 12,025,862 | 0.51% |
| 2024-07-01 | 46.93 | 47.52 | 45.66 | 47.21 | 43.65 | qfq | 336,599 | 15,666,234 | 0.17% |
| 2024-06-28 | 47.49 | 47.91 | 46.67 | 47.13 | 43.58 | qfq | 334,236 | 15,868,910 | -0.78% |
| 2024-06-27 | 48.34 | 48.89 | 47.50 | 47.50 | 43.92 | qfq | 234,657 | 11,305,205 | -1.90% |
| 2024-06-26 | 47.76 | 48.50 | 47.16 | 48.42 | 44.77 | qfq | 341,828 | 16,469,675 | 1.42% |
| 2024-06-25 | 48.05 | 48.26 | 47.61 | 47.74 | 44.14 | qfq | 199,819 | 9,565,115 | -0.29% |
| 2024-06-24 | 49.36 | 49.47 | 47.56 | 47.88 | 44.27 | qfq | 338,782 | 16,413,221 | -3.68% |
| 2024-06-21 | 48.71 | 49.75 | 48.10 | 49.71 | 45.97 | qfq | 197,151 | 9,734,216 | 1.55% |
| 2024-06-20 | 48.61 | 49.48 | 48.52 | 48.95 | 45.26 | qfq | 274,200 | 13,401,737 | -2.22% |
| 2024-06-19 | 50.99 | 51.29 | 50.04 | 50.06 | 44.93 | qfq | 456,621 | 23,000,941 | -1.82% |
| 2024-06-18 | 51.27 | 51.61 | 50.51 | 50.99 | 45.77 | qfq | 580,950 | 29,635,614 | -0.53% |
| 2024-06-17 | 51.22 | 51.93 | 50.99 | 51.26 | 46.01 | qfq | 283,970 | 14,571,538 | -0.89% |
| 2024-06-14 | 52.83 | 52.98 | 51.50 | 51.72 | 46.42 | qfq | 332,879 | 17,310,690 | -2.12% |
| 2024-06-13 | 52.23 | 53.31 | 51.57 | 52.84 | 47.43 | qfq | 306,994 | 16,147,696 | 1.28% |
| 2024-06-12 | 52.00 | 53.88 | 51.88 | 52.17 | 46.83 | qfq | 360,582 | 18,903,428 | 0.02% |
| 2024-06-11 | 51.62 | 52.79 | 51.04 | 52.16 | 46.82 | qfq | 263,861 | 13,697,500 | 0.77% |
| 2024-06-07 | 52.23 | 52.83 | 51.47 | 51.76 | 46.46 | qfq | 287,711 | 14,944,678 | -0.08% |
| 2024-06-06 | 54.43 | 54.43 | 51.55 | 51.80 | 46.50 | qfq | 453,807 | 23,825,393 | -4.07% |
| 2024-06-05 | 55.05 | 55.06 | 53.46 | 54.00 | 48.47 | qfq | 311,511 | 16,935,428 | -1.89% |
| 2024-06-04 | 54.73 | 55.25 | 54.00 | 55.04 | 49.40 | qfq | 364,395 | 19,928,245 | 0.22% |
| 2024-06-03 | 57.73 | 57.73 | 54.20 | 54.92 | 49.30 | qfq | 939,793 | 52,117,923 | -4.88% |
| 2024-05-31 | 56.77 | 57.96 | 56.77 | 57.74 | 51.83 | qfq | 443,674 | 25,563,168 | 0.98% |
| 2024-05-30 | 56.42 | 57.84 | 56.42 | 57.18 | 51.32 | qfq | 263,884 | 15,088,825 | 0.47% |
| 2024-05-29 | 56.78 | 57.05 | 56.35 | 56.91 | 51.08 | qfq | 221,182 | 12,553,548 | 0.49% |
| 2024-05-28 | 57.00 | 57.47 | 56.30 | 56.63 | 50.83 | qfq | 239,450 | 13,615,562 | -0.65% |
| 2024-05-27 | 56.50 | 57.16 | 55.80 | 57.00 | 51.16 | qfq | 355,192 | 20,071,403 | 1.42% |
| 2024-05-24 | 56.35 | 57.12 | 56.18 | 56.20 | 50.45 | qfq | 272,850 | 15,482,959 | -0.34% |
| 2024-05-23 | 57.72 | 57.73 | 56.21 | 56.39 | 50.62 | qfq | 390,567 | 22,188,506 | -2.66% |
| 2024-05-22 | 57.19 | 58.03 | 56.82 | 57.93 | 52.00 | qfq | 416,028 | 23,925,283 | 1.76% |
| 2024-05-21 | 57.81 | 57.94 | 56.63 | 56.93 | 51.10 | qfq | 510,144 | 29,168,038 | -1.52% |
| 2024-05-20 | 57.44 | 57.91 | 57.20 | 57.81 | 51.89 | qfq | 657,695 | 37,891,180 | 0.63% |
| 2024-05-17 | 59.40 | 59.40 | 56.80 | 57.45 | 51.57 | qfq | 1,120,627 | 64,845,779 | -2.99% |
| 2024-05-16 | 60.30 | 60.50 | 58.90 | 59.22 | 53.16 | qfq | 574,391 | 34,320,304 | -1.64% |
| 2024-05-15 | 62.80 | 62.93 | 59.50 | 60.21 | 54.04 | qfq | 634,619 | 38,661,812 | -1.83% |
| 2024-05-14 | 63.00 | 63.38 | 60.91 | 61.33 | 55.05 | qfq | 712,342 | 44,044,922 | -3.23% |
| 2024-05-13 | 65.23 | 65.63 | 63.08 | 63.38 | 56.89 | qfq | 547,350 | 35,083,759 | -3.04% |
| 2024-05-10 | 67.34 | 67.34 | 65.33 | 65.37 | 58.68 | qfq | 598,699 | 39,624,864 | -2.04% |
| 2024-05-09 | 68.01 | 69.00 | 66.51 | 66.73 | 59.90 | qfq | 587,636 | 39,640,357 | -1.17% |
| 2024-05-08 | 68.30 | 69.00 | 67.36 | 67.52 | 60.61 | qfq | 283,195 | 19,268,305 | 0.06% |
| 2024-05-07 | 68.57 | 69.90 | 66.84 | 67.48 | 60.57 | qfq | 512,837 | 34,786,977 | -1.58% |
| 2024-05-06 | 66.82 | 69.93 | 66.08 | 68.56 | 61.54 | qfq | 1,005,625 | 68,632,542 | 3.10% |
| 2024-04-30 | 67.08 | 68.88 | 66.11 | 66.50 | 59.69 | qfq | 831,731 | 55,888,198 | -2.09% |
| 2024-04-29 | 64.80 | 70.98 | 64.80 | 67.92 | 60.97 | qfq | 1,888,788 | 127,696,821 | -9.44% |
| 2024-04-26 | 74.50 | 75.20 | 72.65 | 75.00 | 67.32 | qfq | 365,456 | 27,203,422 | 1.20% |
| 2024-04-25 | 71.29 | 74.47 | 71.28 | 74.11 | 66.52 | qfq | 387,700 | 28,417,618 | 3.36% |
| 2024-04-24 | 71.80 | 71.91 | 69.21 | 71.70 | 64.36 | qfq | 399,675 | 28,479,249 | 0.43% |
| 2024-04-23 | 68.10 | 72.00 | 68.10 | 71.39 | 64.08 | qfq | 499,224 | 35,412,632 | 2.59% |
| 2024-04-22 | 74.00 | 75.44 | 69.48 | 69.59 | 62.46 | qfq | 701,100 | 49,889,147 | -5.96% |
| 2024-04-19 | 72.00 | 74.44 | 72.00 | 74.00 | 66.42 | qfq | 498,442 | 36,580,621 | 1.84% |
| 2024-04-18 | 70.64 | 73.88 | 69.54 | 72.66 | 65.22 | qfq | 909,563 | 65,737,627 | 2.35% |
| 2024-04-17 | 65.40 | 71.12 | 64.94 | 70.99 | 63.72 | qfq | 919,032 | 63,359,027 | 9.43% |
| 2024-04-16 | 67.79 | 68.98 | 64.80 | 64.87 | 58.23 | qfq | 626,716 | 41,484,557 | -5.55% |
| 2024-04-15 | 68.44 | 71.97 | 68.11 | 68.68 | 61.65 | qfq | 525,212 | 36,772,528 | -0.22% |
| 2024-04-12 | 67.14 | 69.00 | 67.14 | 68.83 | 61.78 | qfq | 505,694 | 34,674,292 | 2.26% |
| 2024-04-11 | 65.60 | 68.34 | 65.60 | 67.31 | 60.42 | qfq | 658,642 | 44,248,206 | 0.28% |
| 2024-04-10 | 67.61 | 70.45 | 67.08 | 67.12 | 60.25 | qfq | 780,416 | 53,371,910 | -1.89% |
| 2024-04-09 | 66.97 | 68.60 | 65.85 | 68.41 | 61.40 | qfq | 818,962 | 55,115,083 | 0.00% |
| 2024-04-08 | 62.13 | 68.88 | 59.39 | 68.41 | 61.40 | qfq | 1,425,956 | 93,545,363 | 8.76% |
| 2024-04-03 | 57.54 | 63.80 | 57.54 | 62.90 | 56.46 | qfq | 846,063 | 51,551,317 | 8.43% |
| 2024-04-02 | 57.44 | 58.50 | 56.02 | 58.01 | 52.07 | qfq | 342,984 | 19,697,982 | 1.40% |
| 2024-04-01 | 58.00 | 58.99 | 57.04 | 57.21 | 51.35 | qfq | 477,463 | 27,465,010 | -2.05% |
| 2024-03-29 | 59.68 | 59.68 | 57.61 | 58.41 | 52.43 | qfq | 239,185 | 13,977,068 | -2.16% |
| 2024-03-28 | 57.89 | 60.50 | 57.50 | 59.70 | 53.59 | qfq | 298,821 | 17,680,431 | 2.09% |
| 2024-03-27 | 58.20 | 59.38 | 57.73 | 58.48 | 52.49 | qfq | 308,328 | 18,130,798 | 0.07% |
| 2024-03-26 | 58.58 | 59.54 | 58.05 | 58.44 | 52.46 | qfq | 237,370 | 13,917,950 | -0.27% |
| 2024-03-25 | 60.46 | 60.98 | 58.60 | 58.60 | 52.60 | qfq | 267,984 | 15,924,063 | -3.12% |
| 2024-03-22 | 60.29 | 60.70 | 58.56 | 60.49 | 54.30 | qfq | 411,924 | 24,648,383 | 0.78% |
| 2024-03-21 | 61.71 | 62.67 | 59.88 | 60.02 | 53.87 | qfq | 385,668 | 23,491,262 | -3.74% |
| 2024-03-20 | 61.74 | 63.30 | 61.55 | 62.35 | 55.97 | qfq | 218,838 | 13,626,238 | 0.03% |
| 2024-03-19 | 62.20 | 62.76 | 61.05 | 62.33 | 55.95 | qfq | 509,287 | 31,594,183 | 0.61% |
| 2024-03-18 | 62.00 | 63.00 | 61.00 | 61.95 | 55.61 | qfq | 415,736 | 25,854,216 | 0.78% |
| 2024-03-15 | 61.06 | 62.42 | 60.24 | 61.47 | 55.18 | qfq | 182,141 | 11,184,782 | 0.31% |
| 2024-03-14 | 62.64 | 62.65 | 60.79 | 61.28 | 55.00 | qfq | 224,617 | 13,886,057 | -0.62% |
| 2024-03-13 | 61.00 | 62.18 | 60.10 | 61.66 | 55.35 | qfq | 337,891 | 20,706,463 | 0.47% |
| 2024-03-12 | 60.13 | 61.80 | 59.84 | 61.37 | 55.09 | qfq | 339,742 | 20,612,976 | 1.94% |
| 2024-03-11 | 59.18 | 60.27 | 57.75 | 60.20 | 54.04 | qfq | 352,568 | 20,796,754 | 2.42% |
| 2024-03-08 | 58.54 | 59.69 | 58.50 | 58.78 | 52.76 | qfq | 230,853 | 13,623,607 | 0.34% |
| 2024-03-07 | 60.52 | 60.90 | 58.58 | 58.58 | 52.58 | qfq | 199,191 | 11,870,974 | -2.92% |
| 2024-03-06 | 60.53 | 60.95 | 59.75 | 60.34 | 54.16 | qfq | 267,099 | 16,097,307 | -0.02% |
| 2024-03-05 | 61.03 | 61.58 | 60.11 | 60.35 | 54.17 | qfq | 303,745 | 18,440,282 | -1.63% |
| 2024-03-04 | 61.55 | 63.48 | 60.57 | 61.35 | 55.07 | qfq | 381,455 | 23,505,502 | -1.05% |
| 2024-03-01 | 63.04 | 64.03 | 61.47 | 62.00 | 55.65 | qfq | 454,992 | 28,567,447 | -1.65% |
| 2024-02-29 | 59.80 | 63.33 | 59.80 | 63.04 | 56.58 | qfq | 362,727 | 22,620,581 | 4.18% |
| 2024-02-28 | 63.00 | 64.70 | 60.50 | 60.51 | 54.31 | qfq | 818,602 | 51,550,771 | -3.85% |
| 2024-02-27 | 62.35 | 63.27 | 61.22 | 62.93 | 56.49 | qfq | 457,763 | 28,415,036 | 0.93% |
| 2024-02-26 | 57.58 | 63.50 | 56.97 | 62.35 | 55.97 | qfq | 798,703 | 48,189,819 | 9.71% |
| 2024-02-23 | 57.03 | 57.95 | 56.57 | 56.83 | 51.01 | qfq | 324,080 | 18,484,684 | -1.08% |
| 2024-02-22 | 58.99 | 58.99 | 57.07 | 57.45 | 51.57 | qfq | 214,143 | 12,321,849 | -1.14% |
| 2024-02-21 | 58.46 | 60.38 | 58.03 | 58.11 | 52.16 | qfq | 378,959 | 22,430,697 | -2.45% |
| 2024-02-20 | 58.59 | 59.88 | 56.79 | 59.57 | 53.47 | qfq | 244,655 | 14,463,546 | 2.44% |
| 2024-02-19 | 59.95 | 60.61 | 57.20 | 58.15 | 52.20 | qfq | 413,199 | 24,155,774 | -2.92% |
| 2024-02-08 | 54.88 | 61.48 | 53.53 | 59.90 | 53.77 | qfq | 430,424 | 24,760,379 | 9.17% |
| 2024-02-07 | 56.12 | 56.65 | 54.08 | 54.87 | 49.25 | qfq | 431,973 | 23,879,351 | -2.75% |
| 2024-02-06 | 53.61 | 58.37 | 50.92 | 56.42 | 50.64 | qfq | 554,098 | 30,555,673 | 4.19% |
| 2024-02-05 | 52.66 | 56.00 | 52.66 | 54.15 | 48.61 | qfq | 660,548 | 36,060,999 | -2.15% |
| 2024-02-02 | 57.57 | 58.89 | 53.95 | 55.34 | 49.67 | qfq | 516,568 | 28,914,788 | -5.55% |
| 2024-02-01 | 58.00 | 59.29 | 56.51 | 58.59 | 52.59 | qfq | 511,173 | 29,724,561 | 0.67% |
| 2024-01-31 | 59.19 | 60.28 | 57.10 | 58.20 | 52.24 | qfq | 560,605 | 32,727,961 | -2.35% |
| 2024-01-30 | 59.95 | 60.99 | 57.61 | 59.60 | 53.50 | qfq | 654,429 | 39,120,497 | 1.40% |
| 2024-01-29 | 65.00 | 65.00 | 58.78 | 58.78 | 52.76 | qfq | 617,938 | 37,355,959 | -1.01% |
| 2024-01-26 | 60.86 | 61.25 | 59.16 | 59.38 | 53.30 | qfq | 503,872 | 30,226,125 | -2.78% |
| 2024-01-25 | 58.53 | 61.77 | 57.12 | 61.08 | 54.83 | qfq | 389,320 | 23,416,865 | 4.36% |
| 2024-01-24 | 58.29 | 58.94 | 56.76 | 58.53 | 52.54 | qfq | 348,087 | 20,182,459 | 1.42% |
| 2024-01-23 | 58.19 | 58.44 | 55.01 | 57.71 | 51.80 | qfq | 534,830 | 30,523,395 | 1.10% |
| 2024-01-22 | 61.79 | 62.49 | 56.27 | 57.08 | 51.24 | qfq | 462,038 | 27,209,796 | -5.65% |
| 2024-01-19 | 61.50 | 62.22 | 60.50 | 60.50 | 54.30 | qfq | 224,983 | 13,774,269 | -0.98% |
| 2024-01-18 | 61.84 | 62.59 | 59.33 | 61.10 | 54.84 | qfq | 575,142 | 34,663,686 | -1.20% |
| 2024-01-17 | 64.40 | 64.65 | 61.72 | 61.84 | 55.51 | qfq | 464,694 | 29,272,376 | -3.65% |
| 2024-01-16 | 65.49 | 65.49 | 63.53 | 64.18 | 57.61 | qfq | 268,786 | 17,260,187 | -0.57% |
| 2024-01-15 | 64.75 | 66.00 | 64.28 | 64.55 | 57.94 | qfq | 236,373 | 15,341,329 | -0.31% |
| 2024-01-12 | 66.47 | 66.95 | 64.71 | 64.75 | 58.12 | qfq | 256,832 | 16,925,551 | -2.63% |
| 2024-01-11 | 65.01 | 66.88 | 65.01 | 66.50 | 59.69 | qfq | 236,507 | 15,710,847 | 1.50% |
| 2024-01-10 | 65.80 | 67.00 | 65.49 | 65.52 | 58.81 | qfq | 267,478 | 17,677,141 | -0.89% |
| 2024-01-09 | 66.86 | 68.88 | 66.00 | 66.11 | 59.34 | qfq | 392,787 | 26,306,888 | -0.97% |
| 2024-01-08 | 67.31 | 67.81 | 66.50 | 66.76 | 59.92 | qfq | 321,153 | 21,570,229 | -1.50% |
| 2024-01-05 | 69.60 | 69.99 | 67.41 | 67.78 | 60.84 | qfq | 423,624 | 29,079,896 | -1.74% |
| 2024-01-04 | 67.58 | 69.70 | 66.63 | 68.98 | 61.92 | qfq | 584,729 | 39,876,168 | 1.50% |
| 2024-01-03 | 66.67 | 68.53 | 66.38 | 67.96 | 61.00 | qfq | 551,201 | 37,105,045 | 1.93% |
| 2024-01-02 | 68.65 | 69.87 | 66.67 | 66.67 | 59.84 | qfq | 455,474 | 30,800,914 | -2.81% |
| 2023-12-29 | 67.60 | 69.30 | 67.07 | 68.60 | 61.58 | qfq | 464,819 | 31,810,282 | 1.55% |
| 2023-12-28 | 67.90 | 69.09 | 66.66 | 67.55 | 60.63 | qfq | 500,591 | 34,043,982 | -0.62% |
| 2023-12-27 | 69.15 | 70.63 | 67.67 | 67.97 | 61.01 | qfq | 367,192 | 25,123,275 | -1.81% |
| 2023-12-26 | 72.50 | 73.55 | 68.80 | 69.22 | 62.13 | qfq | 519,255 | 36,360,786 | -4.25% |
| 2023-12-25 | 71.02 | 73.58 | 71.02 | 72.29 | 64.89 | qfq | 272,269 | 19,777,085 | 0.57% |
| 2023-12-22 | 72.11 | 74.24 | 71.86 | 71.88 | 64.52 | qfq | 368,591 | 26,808,606 | -1.28% |
| 2023-12-21 | 74.01 | 74.79 | 72.01 | 72.81 | 65.35 | qfq | 441,871 | 32,117,050 | -1.73% |
| 2023-12-20 | 75.12 | 76.09 | 74.04 | 74.09 | 66.50 | qfq | 302,825 | 22,640,155 | -1.48% |
| 2023-12-19 | 76.87 | 76.87 | 74.30 | 75.20 | 67.50 | qfq | 338,901 | 25,353,499 | -0.95% |
| 2023-12-18 | 76.50 | 77.71 | 75.26 | 75.92 | 68.15 | qfq | 370,812 | 28,321,930 | -1.16% |
| 2023-12-15 | 77.03 | 77.34 | 76.09 | 76.81 | 68.94 | qfq | 202,191 | 15,504,630 | -0.32% |
| 2023-12-14 | 78.92 | 79.00 | 76.80 | 77.06 | 69.17 | qfq | 213,557 | 16,532,331 | -1.38% |
| 2023-12-13 | 79.08 | 79.29 | 76.61 | 78.14 | 70.14 | qfq | 510,824 | 39,878,218 | -1.51% |
| 2023-12-12 | 80.24 | 80.24 | 77.55 | 79.34 | 71.22 | qfq | 576,120 | 45,295,514 | 0.19% |
| 2023-12-11 | 75.97 | 79.93 | 74.53 | 79.19 | 71.08 | qfq | 1,075,362 | 83,971,197 | 4.24% |
| 2023-12-08 | 79.67 | 80.39 | 75.97 | 75.97 | 68.19 | qfq | 1,589,651 | 124,778,605 | -4.80% |
| 2023-12-07 | 79.19 | 81.10 | 78.22 | 79.80 | 71.63 | qfq | 913,758 | 72,831,420 | 1.53% |
| 2023-12-06 | 76.82 | 79.92 | 75.61 | 78.60 | 70.55 | qfq | 771,341 | 60,490,087 | 2.24% |
| 2023-12-05 | 77.84 | 78.47 | 76.44 | 76.88 | 69.01 | qfq | 510,131 | 39,392,436 | -1.23% |
| 2023-12-04 | 78.75 | 78.76 | 75.93 | 77.84 | 69.87 | qfq | 632,031 | 49,137,751 | -1.09% |
| 2023-12-01 | 78.36 | 78.84 | 77.08 | 78.70 | 70.64 | qfq | 418,783 | 32,861,157 | 0.90% |
| 2023-11-30 | 77.45 | 78.26 | 76.33 | 78.00 | 70.01 | qfq | 385,856 | 29,938,644 | -0.01% |
| 2023-11-29 | 78.20 | 79.16 | 77.03 | 78.01 | 70.02 | qfq | 375,751 | 29,338,312 | -0.26% |
| 2023-11-28 | 77.67 | 79.17 | 76.92 | 78.21 | 70.20 | qfq | 696,762 | 54,592,783 | 0.35% |
| 2023-11-27 | 75.96 | 77.99 | 75.60 | 77.94 | 69.96 | qfq | 1,213,039 | 93,903,077 | 4.86% |
| 2023-11-24 | 73.76 | 74.99 | 72.00 | 74.33 | 66.72 | qfq | 388,135 | 28,624,974 | 0.61% |
| 2023-11-23 | 71.61 | 74.74 | 71.61 | 73.88 | 66.31 | qfq | 526,179 | 38,616,113 | 3.01% |
| 2023-11-22 | 71.56 | 72.50 | 70.97 | 71.72 | 64.38 | qfq | 310,294 | 22,344,953 | 0.20% |
| 2023-11-21 | 71.80 | 72.77 | 71.12 | 71.58 | 64.25 | qfq | 218,318 | 15,667,340 | -0.68% |
| 2023-11-20 | 72.24 | 73.20 | 70.70 | 72.07 | 64.69 | qfq | 383,803 | 27,571,104 | 0.32% |
| 2023-11-17 | 70.63 | 72.16 | 70.60 | 71.84 | 64.48 | qfq | 333,677 | 23,878,878 | 1.18% |
| 2023-11-16 | 73.21 | 73.21 | 70.62 | 71.00 | 63.73 | qfq | 277,179 | 19,766,342 | -2.04% |
| 2023-11-15 | 73.09 | 73.15 | 72.20 | 72.48 | 65.06 | qfq | 296,726 | 21,541,853 | -0.83% |
| 2023-11-14 | 73.74 | 73.92 | 72.11 | 73.09 | 65.61 | qfq | 472,127 | 34,371,943 | -0.98% |
| 2023-11-13 | 76.20 | 76.37 | 73.01 | 73.81 | 66.25 | qfq | 379,926 | 28,011,656 | -0.99% |
| 2023-11-10 | 74.44 | 76.28 | 73.39 | 74.55 | 66.92 | qfq | 521,383 | 39,105,647 | 0.20% |
| 2023-11-09 | 76.89 | 77.43 | 74.01 | 74.40 | 66.78 | qfq | 743,769 | 55,769,179 | -3.91% |
| 2023-11-08 | 76.10 | 78.58 | 75.00 | 77.43 | 69.50 | qfq | 854,607 | 66,319,732 | 1.75% |
| 2023-11-07 | 74.24 | 76.98 | 73.26 | 76.10 | 68.31 | qfq | 980,003 | 73,985,922 | 2.56% |
| 2023-11-06 | 77.34 | 78.50 | 72.01 | 74.20 | 66.60 | qfq | 2,445,689 | 182,672,666 | -3.95% |
| 2023-11-03 | 77.10 | 78.06 | 76.05 | 77.25 | 69.34 | qfq | 1,066,450 | 82,285,519 | 0.04% |
| 2023-11-02 | 74.95 | 78.54 | 74.50 | 77.22 | 69.31 | qfq | 2,040,382 | 156,165,261 | 3.78% |
| 2023-11-01 | 74.46 | 75.98 | 73.95 | 74.41 | 66.79 | qfq | 1,445,959 | 108,294,205 | -0.89% |
| 2023-10-31 | 72.00 | 75.79 | 70.10 | 75.08 | 67.39 | qfq | 3,278,388 | 242,500,559 | 13.38% |
| 2023-10-30 | 64.00 | 66.50 | 63.19 | 66.22 | 59.44 | qfq | 719,805 | 47,313,409 | 2.75% |
| 2023-10-27 | 62.01 | 64.99 | 60.75 | 64.45 | 57.85 | qfq | 849,113 | 54,067,426 | 3.85% |
| 2023-10-26 | 59.07 | 62.20 | 58.57 | 62.06 | 55.71 | qfq | 525,430 | 31,924,042 | 3.95% |
| 2023-10-25 | 59.56 | 60.25 | 56.68 | 59.70 | 53.59 | qfq | 946,656 | 55,686,579 | 0.24% |
| 2023-10-24 | 59.32 | 60.85 | 58.00 | 59.56 | 53.46 | qfq | 406,137 | 24,193,888 | 0.34% |
| 2023-10-23 | 60.24 | 60.41 | 57.43 | 59.36 | 53.28 | qfq | 559,745 | 32,865,102 | -0.97% |
| 2023-10-20 | 61.11 | 62.14 | 59.84 | 59.94 | 53.80 | qfq | 261,074 | 15,879,112 | -1.43% |
| 2023-10-19 | 62.50 | 62.66 | 60.50 | 60.81 | 54.58 | qfq | 445,538 | 27,384,257 | -2.95% |
| 2023-10-18 | 64.00 | 64.00 | 62.62 | 62.66 | 56.24 | qfq | 297,833 | 18,787,329 | -2.49% |
| 2023-10-17 | 65.09 | 65.09 | 62.66 | 64.26 | 57.68 | qfq | 429,600 | 27,295,815 | -1.29% |
| 2023-10-16 | 65.61 | 65.93 | 63.00 | 65.10 | 58.43 | qfq | 551,065 | 35,562,162 | -0.70% |
| 2023-10-13 | 64.00 | 66.20 | 63.36 | 65.56 | 58.85 | qfq | 867,199 | 56,710,544 | 0.91% |
| 2023-10-12 | 62.50 | 65.31 | 62.20 | 64.97 | 58.32 | qfq | 784,961 | 50,185,330 | 2.23% |
| 2023-10-11 | 62.90 | 64.99 | 62.66 | 63.55 | 57.04 | qfq | 911,578 | 57,600,616 | -1.47% |
| 2023-10-10 | 65.00 | 66.28 | 64.01 | 64.50 | 57.90 | qfq | 1,959,406 | 127,970,502 | -1.04% |
| 2023-10-09 | 61.98 | 65.71 | 61.02 | 65.18 | 58.51 | qfq | 2,170,379 | 138,900,601 | 5.66% |
| 2023-09-28 | 58.88 | 61.96 | 57.55 | 61.69 | 55.37 | qfq | 2,029,774 | 122,655,266 | 4.77% |
| 2023-09-27 | 56.52 | 59.53 | 56.40 | 58.88 | 52.85 | qfq | 1,710,873 | 99,950,256 | 3.72% |
| 2023-09-26 | 57.98 | 57.98 | 55.00 | 56.77 | 50.96 | qfq | 1,416,659 | 79,287,521 | -1.25% |
| 2023-09-25 | 56.21 | 58.03 | 56.07 | 57.49 | 51.60 | qfq | 653,078 | 37,183,288 | 1.84% |
| 2023-09-22 | 57.76 | 57.76 | 55.90 | 56.45 | 50.67 | qfq | 1,040,532 | 58,743,384 | -2.15% |
| 2023-09-21 | 58.18 | 58.88 | 57.10 | 57.69 | 51.78 | qfq | 702,240 | 40,657,846 | -0.35% |
| 2023-09-20 | 59.96 | 59.96 | 57.78 | 57.89 | 51.96 | qfq | 1,007,854 | 59,033,936 | -3.48% |
| 2023-09-19 | 58.83 | 60.41 | 57.50 | 59.98 | 53.84 | qfq | 1,715,012 | 101,784,504 | 1.78% |
| 2023-09-18 | 57.00 | 60.13 | 56.21 | 58.93 | 52.90 | qfq | 1,968,122 | 115,931,220 | 3.39% |
| 2023-09-15 | 58.01 | 59.20 | 56.20 | 57.00 | 51.16 | qfq | 1,591,136 | 91,563,634 | -2.35% |
| 2023-09-14 | 58.00 | 59.20 | 56.49 | 58.37 | 52.39 | qfq | 1,811,321 | 104,928,992 | -0.98% |
| 2023-09-13 | 57.48 | 59.70 | 55.10 | 58.95 | 52.91 | qfq | 3,828,913 | 217,334,992 | 0.34% |
| 2023-09-12 | 51.90 | 59.70 | 51.73 | 58.75 | 52.73 | qfq | 4,654,874 | 264,765,001 | 12.85% |
| 2023-09-11 | 50.25 | 52.30 | 49.97 | 52.06 | 46.73 | qfq | 1,436,617 | 73,821,947 | 3.64% |
| 2023-09-08 | 47.25 | 50.47 | 47.25 | 50.23 | 45.09 | qfq | 1,000,686 | 49,236,715 | 6.02% |
| 2023-09-07 | 48.10 | 48.62 | 47.27 | 47.38 | 42.53 | qfq | 316,698 | 15,121,669 | -1.97% |
| 2023-09-06 | 48.70 | 48.79 | 48.17 | 48.33 | 43.38 | qfq | 134,949 | 6,518,832 | -0.10% |
| 2023-09-05 | 48.40 | 49.07 | 48.26 | 48.38 | 43.43 | qfq | 193,667 | 9,380,755 | -0.62% |
| 2023-09-04 | 48.23 | 49.36 | 48.23 | 48.68 | 43.70 | qfq | 253,378 | 12,354,493 | 0.60% |
| 2023-09-01 | 49.29 | 49.48 | 48.18 | 48.39 | 43.43 | qfq | 309,584 | 14,997,797 | -1.57% |
| 2023-08-31 | 49.56 | 49.56 | 48.21 | 49.16 | 44.13 | qfq | 267,456 | 13,053,804 | -0.79% |
| 2023-08-30 | 48.76 | 49.87 | 48.66 | 49.55 | 44.48 | qfq | 353,223 | 17,466,629 | 1.75% |
| 2023-08-29 | 47.32 | 48.91 | 46.92 | 48.70 | 43.71 | qfq | 603,142 | 29,095,497 | 3.59% |
| 2023-08-28 | 48.60 | 49.18 | 46.84 | 47.01 | 42.20 | qfq | 541,167 | 26,161,064 | 1.49% |
| 2023-08-25 | 46.77 | 47.29 | 46.02 | 46.32 | 41.58 | qfq | 156,908 | 7,321,769 | -1.91% |
| 2023-08-24 | 47.28 | 47.85 | 46.66 | 47.22 | 42.38 | qfq | 147,146 | 6,942,068 | 0.15% |
| 2023-08-23 | 48.00 | 48.00 | 47.07 | 47.15 | 42.32 | qfq | 199,920 | 9,460,943 | -1.36% |
| 2023-08-22 | 48.78 | 49.38 | 47.30 | 47.80 | 42.91 | qfq | 335,578 | 16,084,403 | -1.99% |
| 2023-08-21 | 50.38 | 50.47 | 48.69 | 48.77 | 43.78 | qfq | 393,535 | 19,452,206 | -2.11% |
| 2023-08-18 | 50.10 | 50.90 | 49.75 | 49.82 | 44.72 | qfq | 386,413 | 19,432,634 | 0.12% |
| 2023-08-17 | 50.30 | 50.90 | 49.11 | 49.76 | 44.66 | qfq | 328,770 | 16,311,622 | 0.00% |
| 2023-08-16 | 48.66 | 51.30 | 48.58 | 49.76 | 44.66 | qfq | 521,752 | 26,353,414 | 0.99% |
| 2023-08-15 | 48.85 | 49.36 | 48.22 | 49.27 | 44.22 | qfq | 235,883 | 11,528,446 | 0.76% |
| 2023-08-14 | 49.96 | 49.96 | 48.11 | 48.90 | 43.89 | qfq | 321,073 | 15,628,323 | -1.21% |
| 2023-08-11 | 49.69 | 50.44 | 49.48 | 49.50 | 44.43 | qfq | 279,392 | 14,014,767 | -0.44% |
| 2023-08-10 | 50.46 | 50.48 | 49.50 | 49.72 | 44.63 | qfq | 148,593 | 7,396,399 | -0.54% |
| 2023-08-09 | 48.99 | 50.43 | 48.82 | 49.99 | 44.87 | qfq | 479,574 | 23,872,940 | 2.25% |
| 2023-08-08 | 48.89 | 49.43 | 48.65 | 48.89 | 43.88 | qfq | 249,244 | 12,208,958 | 0.04% |
| 2023-08-07 | 50.28 | 50.45 | 48.65 | 48.87 | 43.87 | qfq | 512,821 | 25,302,479 | -3.63% |
| 2023-08-04 | 51.30 | 51.37 | 50.51 | 50.71 | 45.52 | qfq | 172,256 | 8,773,070 | -0.67% |
| 2023-08-03 | 50.26 | 51.40 | 50.26 | 51.05 | 45.82 | qfq | 216,338 | 11,007,462 | 1.37% |
| 2023-08-02 | 51.15 | 51.38 | 50.10 | 50.36 | 45.20 | qfq | 242,739 | 12,283,306 | -1.83% |
| 2023-08-01 | 52.10 | 52.47 | 51.15 | 51.30 | 46.05 | qfq | 459,539 | 23,803,443 | -1.72% |
| 2023-07-31 | 51.66 | 52.22 | 51.50 | 52.20 | 46.85 | qfq | 323,349 | 16,783,908 | 1.20% |
| 2023-07-28 | 50.98 | 51.68 | 50.40 | 51.58 | 46.30 | qfq | 268,372 | 13,715,904 | 1.48% |
| 2023-07-27 | 51.49 | 51.55 | 50.77 | 50.83 | 45.63 | qfq | 164,998 | 8,452,074 | -1.28% |
| 2023-07-26 | 51.40 | 51.88 | 51.32 | 51.49 | 46.22 | qfq | 218,959 | 11,309,233 | 0.08% |
| 2023-07-25 | 51.39 | 51.48 | 50.93 | 51.45 | 46.18 | qfq | 192,832 | 9,895,754 | 1.08% |
| 2023-07-24 | 50.39 | 51.20 | 49.94 | 50.90 | 45.69 | qfq | 227,358 | 11,561,345 | 1.09% |
| 2023-07-21 | 50.21 | 50.76 | 50.00 | 50.35 | 45.19 | qfq | 195,311 | 9,823,801 | 0.38% |
| 2023-07-20 | 50.71 | 50.92 | 50.13 | 50.16 | 45.02 | qfq | 166,964 | 8,431,353 | -1.05% |
| 2023-07-19 | 51.20 | 51.20 | 50.62 | 50.69 | 45.50 | qfq | 152,576 | 7,746,204 | -0.35% |
| 2023-07-18 | 51.35 | 51.35 | 50.81 | 50.87 | 45.66 | qfq | 136,736 | 6,960,617 | -0.33% |