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
双元科技688623.SH
最近收盘价60.982026-07-17
最近交易日2026-07-17
成交量（股）665,342
成交额（元）40,595,634
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.835 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-25 | 2026-07-01 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-20 | 2025-10-24 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 1.072 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-10 | cash_dividend | 0.262 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 1.5824 | — | — | — | 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 | 62.63 | 63.04 | 59.81 | 60.98 | 60.98 | qfq | 665,342 | 40,595,634 | -3.33% |
| 2026-07-16 | 62.99 | 63.18 | 61.54 | 63.08 | 63.08 | qfq | 463,523 | 28,987,609 | -0.24% |
| 2026-07-15 | 63.50 | 64.16 | 62.39 | 63.23 | 63.23 | qfq | 374,272 | 23,672,369 | 0.03% |
| 2026-07-14 | 63.08 | 63.41 | 61.99 | 63.21 | 63.21 | qfq | 603,785 | 37,851,419 | 0.17% |
| 2026-07-13 | 66.00 | 66.00 | 62.20 | 63.10 | 63.10 | qfq | 740,746 | 46,797,674 | -4.39% |
| 2026-07-10 | 66.20 | 68.00 | 65.72 | 66.00 | 66.00 | qfq | 559,273 | 37,465,494 | -0.80% |
| 2026-07-09 | 67.20 | 67.54 | 64.91 | 66.53 | 66.53 | qfq | 753,134 | 49,717,476 | -0.70% |
| 2026-07-08 | 67.83 | 68.25 | 66.65 | 67.00 | 67.00 | qfq | 773,368 | 52,141,670 | -0.01% |
| 2026-07-07 | 71.00 | 71.00 | 67.01 | 67.01 | 67.01 | qfq | 1,162,298 | 80,054,421 | -5.98% |
| 2026-07-06 | 73.00 | 73.50 | 70.21 | 71.27 | 71.27 | qfq | 1,190,418 | 85,659,094 | -2.77% |
| 2026-07-03 | 74.00 | 74.88 | 71.00 | 73.30 | 73.30 | qfq | 1,606,885 | 116,947,535 | -0.60% |
| 2026-07-02 | 69.47 | 75.23 | 69.47 | 73.74 | 73.74 | qfq | 2,361,220 | 173,582,518 | 3.18% |
| 2026-07-01 | 68.99 | 74.58 | 68.68 | 71.47 | 71.47 | qfq | 1,868,694 | 135,544,314 | -28.86% |
| 2026-06-30 | 100.11 | 102.15 | 99.12 | 100.46 | 68.91 | qfq | 611,340 | 61,365,734 | 0.35% |
| 2026-06-29 | 101.00 | 101.00 | 98.40 | 100.11 | 68.67 | qfq | 622,886 | 62,237,287 | 0.62% |
| 2026-06-26 | 99.84 | 100.60 | 98.00 | 99.49 | 68.24 | qfq | 632,097 | 62,912,243 | -0.81% |
| 2026-06-25 | 95.25 | 100.66 | 94.18 | 100.30 | 68.80 | qfq | 881,249 | 86,703,453 | 5.66% |
| 2026-06-24 | 96.20 | 96.25 | 93.61 | 94.93 | 65.11 | qfq | 443,216 | 41,949,045 | -1.22% |
| 2026-06-23 | 92.20 | 98.33 | 91.21 | 96.10 | 65.92 | qfq | 882,353 | 84,314,019 | 4.09% |
| 2026-06-22 | 93.53 | 93.79 | 89.01 | 92.32 | 63.32 | qfq | 663,484 | 60,682,382 | -1.61% |
| 2026-06-18 | 95.00 | 95.28 | 93.07 | 93.83 | 64.36 | qfq | 397,523 | 37,397,901 | -1.87% |
| 2026-06-17 | 92.87 | 96.00 | 91.39 | 95.62 | 65.59 | qfq | 676,078 | 63,634,562 | 2.95% |
| 2026-06-16 | 92.30 | 93.43 | 91.88 | 92.88 | 63.71 | qfq | 369,101 | 34,185,561 | 0.23% |
| 2026-06-15 | 92.50 | 93.14 | 91.81 | 92.67 | 63.56 | qfq | 315,952 | 29,226,655 | 0.23% |
| 2026-06-12 | 92.88 | 94.01 | 91.51 | 92.46 | 63.42 | qfq | 315,631 | 29,190,353 | 0.50% |
| 2026-06-11 | 92.25 | 92.25 | 89.02 | 92.00 | 63.10 | qfq | 508,507 | 46,022,838 | -0.82% |
| 2026-06-10 | 94.30 | 94.49 | 91.20 | 92.76 | 63.63 | qfq | 309,261 | 28,684,489 | -1.82% |
| 2026-06-09 | 94.15 | 94.50 | 92.82 | 94.48 | 64.81 | qfq | 334,638 | 31,372,651 | 0.40% |
| 2026-06-08 | 96.30 | 97.77 | 93.02 | 94.10 | 64.54 | qfq | 614,024 | 58,235,280 | -2.60% |
| 2026-06-05 | 95.91 | 97.92 | 93.33 | 96.61 | 66.27 | qfq | 640,751 | 61,168,560 | 0.91% |
| 2026-06-04 | 96.89 | 96.89 | 92.50 | 95.74 | 65.67 | qfq | 337,423 | 32,046,814 | -0.10% |
| 2026-06-03 | 99.45 | 100.90 | 94.60 | 95.84 | 65.74 | qfq | 899,602 | 88,049,623 | -4.88% |
| 2026-06-02 | 107.45 | 108.64 | 100.00 | 100.76 | 69.11 | qfq | 1,277,710 | 130,171,194 | -5.83% |
| 2026-06-01 | 103.57 | 108.00 | 103.29 | 107.00 | 73.39 | qfq | 1,728,358 | 183,600,011 | 3.28% |
| 2026-05-29 | 105.02 | 105.02 | 102.02 | 103.60 | 71.06 | qfq | 1,332,884 | 137,766,403 | -0.39% |
| 2026-05-28 | 102.00 | 106.29 | 100.77 | 104.01 | 71.34 | qfq | 1,570,926 | 162,967,176 | 1.47% |
| 2026-05-27 | 96.69 | 103.48 | 96.66 | 102.50 | 70.31 | qfq | 1,771,129 | 179,351,711 | 3.86% |
| 2026-05-26 | 102.00 | 102.99 | 95.30 | 98.69 | 67.69 | qfq | 1,332,928 | 130,536,252 | 0.60% |
| 2026-05-25 | 101.78 | 101.88 | 97.79 | 98.10 | 67.29 | qfq | 1,186,887 | 117,047,478 | -3.62% |
| 2026-05-22 | 99.51 | 102.50 | 97.00 | 101.78 | 69.81 | qfq | 1,334,595 | 133,219,845 | 2.11% |
| 2026-05-21 | 99.30 | 102.20 | 99.01 | 99.68 | 68.37 | qfq | 1,494,161 | 149,931,079 | -0.01% |
| 2026-05-20 | 104.08 | 104.08 | 98.88 | 99.69 | 68.38 | qfq | 1,900,036 | 190,807,187 | -5.96% |
| 2026-05-19 | 101.00 | 106.01 | 101.00 | 106.01 | 72.71 | qfq | 3,312,301 | 343,484,642 | 9.89% |
| 2026-05-18 | 96.00 | 97.51 | 94.36 | 96.47 | 66.17 | qfq | 602,826 | 57,797,544 | -0.13% |
| 2026-05-15 | 93.53 | 97.88 | 92.37 | 96.60 | 66.26 | qfq | 1,196,112 | 114,331,869 | 3.44% |
| 2026-05-14 | 95.00 | 95.45 | 93.28 | 93.39 | 64.06 | qfq | 648,153 | 61,060,427 | -1.67% |
| 2026-05-13 | 96.20 | 96.20 | 94.36 | 94.98 | 65.15 | qfq | 611,721 | 57,988,317 | -0.96% |
| 2026-05-12 | 96.28 | 97.30 | 93.47 | 95.90 | 65.78 | qfq | 623,102 | 59,412,173 | 0.39% |
| 2026-05-11 | 98.98 | 98.98 | 95.08 | 95.53 | 65.53 | qfq | 727,005 | 69,813,441 | -2.52% |
| 2026-05-08 | 94.29 | 99.03 | 93.70 | 98.00 | 67.22 | qfq | 936,103 | 90,070,721 | 2.92% |
| 2026-05-07 | 94.00 | 95.42 | 93.47 | 95.22 | 65.31 | qfq | 612,218 | 57,847,019 | 1.30% |
| 2026-05-06 | 92.36 | 95.45 | 92.18 | 94.00 | 64.48 | qfq | 888,909 | 83,484,014 | 0.97% |
| 2026-04-30 | 92.12 | 93.63 | 91.01 | 93.10 | 63.86 | qfq | 408,431 | 37,793,885 | 1.97% |
| 2026-04-29 | 90.12 | 92.50 | 90.12 | 91.30 | 62.62 | qfq | 374,156 | 34,217,161 | -0.24% |
| 2026-04-28 | 92.00 | 92.20 | 90.30 | 91.52 | 62.77 | qfq | 741,944 | 67,560,124 | -1.38% |
| 2026-04-27 | 93.13 | 93.98 | 90.58 | 92.80 | 63.65 | qfq | 549,795 | 50,642,933 | -1.26% |
| 2026-04-24 | 94.11 | 95.19 | 92.72 | 93.98 | 64.46 | qfq | 466,458 | 43,642,569 | -1.28% |
| 2026-04-23 | 96.62 | 98.80 | 93.53 | 95.20 | 65.30 | qfq | 569,306 | 54,133,831 | -1.40% |
| 2026-04-22 | 99.50 | 100.48 | 96.38 | 96.55 | 66.23 | qfq | 815,040 | 80,156,791 | -3.45% |
| 2026-04-21 | 98.03 | 101.31 | 95.00 | 100.00 | 68.59 | qfq | 1,359,106 | 133,376,647 | 2.33% |
| 2026-04-20 | 89.99 | 99.66 | 89.00 | 97.72 | 67.03 | qfq | 1,536,414 | 145,555,587 | 8.94% |
| 2026-04-17 | 89.98 | 90.31 | 88.06 | 89.70 | 61.53 | qfq | 576,183 | 51,491,124 | -0.40% |
| 2026-04-16 | 88.58 | 91.76 | 87.00 | 90.06 | 61.77 | qfq | 893,697 | 80,683,469 | 1.61% |
| 2026-04-15 | 87.00 | 89.60 | 86.41 | 88.63 | 60.79 | qfq | 820,207 | 71,607,058 | 1.76% |
| 2026-04-14 | 87.20 | 87.51 | 86.40 | 87.10 | 59.74 | qfq | 405,292 | 35,199,464 | 0.42% |
| 2026-04-13 | 87.80 | 87.80 | 86.06 | 86.74 | 59.50 | qfq | 635,045 | 55,133,291 | -0.95% |
| 2026-04-10 | 86.86 | 88.58 | 86.78 | 87.57 | 60.07 | qfq | 596,346 | 52,291,501 | 0.81% |
| 2026-04-09 | 87.48 | 87.48 | 85.61 | 86.87 | 59.59 | qfq | 519,417 | 44,920,870 | -0.95% |
| 2026-04-08 | 87.47 | 87.95 | 85.83 | 87.70 | 60.15 | qfq | 755,652 | 65,479,194 | 2.04% |
| 2026-04-07 | 85.50 | 86.34 | 84.87 | 85.95 | 58.95 | qfq | 461,855 | 39,625,122 | 0.05% |
| 2026-04-03 | 87.58 | 87.58 | 84.88 | 85.91 | 58.93 | qfq | 462,501 | 39,617,428 | -0.15% |
| 2026-04-02 | 86.37 | 87.42 | 85.18 | 86.04 | 59.02 | qfq | 319,320 | 27,563,719 | -1.47% |
| 2026-04-01 | 86.62 | 87.99 | 85.17 | 87.32 | 59.89 | qfq | 533,765 | 46,209,339 | 2.83% |
| 2026-03-31 | 86.62 | 87.70 | 84.50 | 84.92 | 58.25 | qfq | 441,875 | 37,874,604 | -2.76% |
| 2026-03-30 | 86.00 | 88.54 | 85.45 | 87.33 | 59.90 | qfq | 454,088 | 39,409,562 | -0.60% |
| 2026-03-27 | 87.63 | 88.88 | 87.05 | 87.86 | 60.26 | qfq | 647,511 | 57,017,852 | -0.69% |
| 2026-03-26 | 89.05 | 91.47 | 87.29 | 88.47 | 60.68 | qfq | 323,846 | 28,756,517 | -1.60% |
| 2026-03-25 | 88.88 | 91.88 | 88.20 | 89.91 | 61.67 | qfq | 645,470 | 57,805,025 | 2.32% |
| 2026-03-24 | 87.50 | 88.64 | 85.23 | 87.87 | 60.27 | qfq | 513,219 | 44,531,620 | 1.58% |
| 2026-03-23 | 89.99 | 91.50 | 85.12 | 86.50 | 59.33 | qfq | 709,213 | 62,418,862 | -4.77% |
| 2026-03-20 | 93.00 | 94.38 | 90.25 | 90.83 | 62.30 | qfq | 758,772 | 69,223,197 | -2.60% |
| 2026-03-19 | 98.40 | 99.98 | 92.58 | 93.25 | 63.96 | qfq | 719,317 | 68,826,124 | -7.17% |
| 2026-03-18 | 96.88 | 102.00 | 96.40 | 100.45 | 68.90 | qfq | 897,961 | 88,667,246 | 2.95% |
| 2026-03-17 | 98.75 | 99.65 | 96.77 | 97.57 | 66.92 | qfq | 369,666 | 36,165,908 | -1.21% |
| 2026-03-16 | 99.61 | 99.61 | 96.72 | 98.77 | 67.75 | qfq | 344,862 | 33,794,535 | -0.31% |
| 2026-03-13 | 98.70 | 100.38 | 98.22 | 99.08 | 67.96 | qfq | 528,337 | 52,425,088 | -0.53% |
| 2026-03-12 | 101.89 | 102.46 | 99.50 | 99.61 | 68.32 | qfq | 446,795 | 44,927,930 | -2.25% |
| 2026-03-11 | 103.39 | 103.39 | 101.22 | 101.90 | 69.89 | qfq | 347,489 | 35,431,687 | -0.90% |
| 2026-03-10 | 101.82 | 103.00 | 100.55 | 102.83 | 70.53 | qfq | 493,342 | 50,281,529 | 2.08% |
| 2026-03-09 | 102.80 | 103.00 | 98.91 | 100.73 | 69.09 | qfq | 620,474 | 62,215,251 | -2.86% |
| 2026-03-06 | 105.48 | 105.48 | 101.80 | 103.70 | 71.13 | qfq | 620,581 | 64,063,645 | 0.24% |
| 2026-03-05 | 105.62 | 108.19 | 102.50 | 103.45 | 70.96 | qfq | 1,073,266 | 113,491,383 | 1.12% |
| 2026-03-04 | 98.61 | 102.50 | 98.21 | 102.30 | 70.17 | qfq | 854,755 | 85,654,720 | 2.30% |
| 2026-03-03 | 106.24 | 106.86 | 99.21 | 100.00 | 68.59 | qfq | 1,314,115 | 133,906,051 | -5.77% |
| 2026-03-02 | 108.40 | 111.07 | 105.52 | 106.12 | 72.79 | qfq | 1,307,373 | 140,580,885 | -3.68% |
| 2026-02-27 | 110.19 | 110.86 | 108.17 | 110.18 | 75.57 | qfq | 838,062 | 91,749,829 | -0.01% |
| 2026-02-26 | 108.30 | 110.50 | 108.30 | 110.19 | 75.58 | qfq | 396,984 | 43,437,817 | 0.25% |
| 2026-02-25 | 108.80 | 110.80 | 107.26 | 109.92 | 75.40 | qfq | 417,815 | 45,870,111 | 0.92% |
| 2026-02-24 | 109.50 | 109.50 | 106.66 | 108.92 | 74.71 | qfq | 415,086 | 44,848,631 | 0.15% |
| 2026-02-13 | 107.80 | 109.49 | 105.76 | 108.76 | 74.60 | qfq | 510,863 | 55,393,383 | 0.93% |
| 2026-02-12 | 106.62 | 109.98 | 105.50 | 107.76 | 73.91 | qfq | 798,758 | 86,393,616 | 1.09% |
| 2026-02-11 | 105.59 | 107.99 | 105.03 | 106.60 | 73.12 | qfq | 333,297 | 35,450,123 | -0.47% |
| 2026-02-10 | 107.50 | 107.99 | 104.56 | 107.10 | 73.46 | qfq | 636,896 | 67,583,754 | 0.09% |
| 2026-02-09 | 106.60 | 108.90 | 103.40 | 107.00 | 73.39 | qfq | 897,926 | 95,538,742 | 2.33% |
| 2026-02-06 | 101.06 | 107.19 | 101.06 | 104.56 | 71.72 | qfq | 912,910 | 95,689,381 | 3.07% |
| 2026-02-05 | 101.56 | 102.30 | 100.66 | 101.45 | 69.59 | qfq | 281,820 | 28,596,360 | -0.64% |
| 2026-02-04 | 102.47 | 103.39 | 101.50 | 102.10 | 70.03 | qfq | 293,560 | 30,015,087 | -0.56% |
| 2026-02-03 | 105.00 | 105.00 | 101.25 | 102.68 | 70.43 | qfq | 382,741 | 39,223,940 | 1.41% |
| 2026-02-02 | 102.98 | 105.00 | 100.85 | 101.25 | 69.45 | qfq | 706,677 | 71,997,388 | -2.03% |
| 2026-01-30 | 102.50 | 105.40 | 101.61 | 103.35 | 70.89 | qfq | 1,024,020 | 106,018,212 | 2.42% |
| 2026-01-29 | 101.58 | 103.99 | 99.62 | 100.91 | 69.22 | qfq | 731,840 | 74,153,557 | -1.55% |
| 2026-01-28 | 106.40 | 106.40 | 101.00 | 102.50 | 70.31 | qfq | 918,877 | 94,410,539 | -3.73% |
| 2026-01-27 | 106.47 | 107.77 | 103.25 | 106.47 | 73.03 | qfq | 694,051 | 72,851,605 | 0.36% |
| 2026-01-26 | 108.94 | 108.94 | 105.06 | 106.09 | 72.77 | qfq | 1,115,829 | 118,521,732 | -2.62% |
| 2026-01-23 | 111.86 | 112.50 | 107.55 | 108.94 | 74.72 | qfq | 1,094,073 | 119,240,090 | -1.32% |
| 2026-01-22 | 115.00 | 115.00 | 109.52 | 110.40 | 75.73 | qfq | 1,021,572 | 114,057,422 | -3.66% |
| 2026-01-21 | 112.20 | 114.59 | 110.02 | 114.59 | 78.60 | qfq | 946,915 | 106,474,508 | 1.43% |
| 2026-01-20 | 110.25 | 115.00 | 110.25 | 112.98 | 77.49 | qfq | 1,505,950 | 170,039,756 | 2.48% |
| 2026-01-19 | 110.00 | 113.00 | 105.08 | 110.25 | 75.62 | qfq | 2,191,540 | 240,174,052 | 2.18% |
| 2026-01-16 | 104.94 | 109.75 | 103.00 | 107.90 | 74.01 | qfq | 2,163,644 | 230,895,474 | 2.48% |
| 2026-01-15 | 106.35 | 110.40 | 103.98 | 105.29 | 72.22 | qfq | 1,382,903 | 146,473,583 | -0.73% |
| 2026-01-14 | 110.06 | 110.80 | 105.70 | 106.06 | 72.75 | qfq | 1,519,818 | 163,768,599 | -3.18% |
| 2026-01-13 | 106.00 | 112.60 | 103.41 | 109.54 | 75.14 | qfq | 2,423,635 | 263,515,352 | 4.03% |
| 2026-01-12 | 106.54 | 108.25 | 103.53 | 105.30 | 72.23 | qfq | 1,944,897 | 205,513,917 | -0.87% |
| 2026-01-09 | 103.87 | 108.80 | 101.83 | 106.22 | 72.86 | qfq | 2,188,923 | 230,816,409 | 4.31% |
| 2026-01-08 | 106.00 | 107.18 | 101.14 | 101.83 | 69.85 | qfq | 2,166,303 | 223,036,904 | -3.48% |
| 2026-01-07 | 102.97 | 107.85 | 101.30 | 105.50 | 72.36 | qfq | 2,367,568 | 249,156,268 | 1.43% |
| 2026-01-06 | 97.00 | 105.29 | 97.00 | 104.01 | 71.34 | qfq | 3,052,301 | 312,058,803 | 7.39% |
| 2026-01-05 | 93.90 | 101.00 | 92.90 | 96.85 | 66.43 | qfq | 2,799,496 | 275,894,232 | 3.14% |
| 2025-12-31 | 94.09 | 96.80 | 93.00 | 93.90 | 64.41 | qfq | 1,762,846 | 166,798,447 | -1.88% |
| 2025-12-30 | 89.51 | 96.35 | 88.30 | 95.70 | 65.64 | qfq | 2,675,478 | 247,946,101 | 4.75% |
| 2025-12-29 | 86.90 | 92.83 | 86.13 | 91.36 | 62.67 | qfq | 1,848,400 | 165,014,103 | 5.13% |
| 2025-12-26 | 88.10 | 88.87 | 85.65 | 86.90 | 59.61 | qfq | 995,314 | 86,372,720 | -2.46% |
| 2025-12-25 | 86.80 | 89.50 | 85.41 | 89.09 | 61.11 | qfq | 1,298,576 | 113,812,881 | 3.11% |
| 2025-12-24 | 85.37 | 88.20 | 85.15 | 86.40 | 59.26 | qfq | 1,057,896 | 91,817,827 | 1.27% |
| 2025-12-23 | 83.69 | 85.51 | 83.21 | 85.32 | 58.52 | qfq | 787,784 | 66,641,882 | 1.94% |
| 2025-12-22 | 83.48 | 84.34 | 82.82 | 83.70 | 57.41 | qfq | 516,508 | 43,118,956 | 0.07% |
| 2025-12-19 | 83.41 | 84.19 | 82.85 | 83.64 | 57.37 | qfq | 404,652 | 33,765,014 | 0.30% |
| 2025-12-18 | 84.00 | 84.00 | 82.23 | 83.39 | 57.20 | qfq | 455,215 | 37,817,444 | -0.87% |
| 2025-12-17 | 82.74 | 84.50 | 80.71 | 84.12 | 57.70 | qfq | 873,978 | 71,994,225 | 1.50% |
| 2025-12-16 | 84.30 | 84.80 | 81.84 | 82.88 | 56.85 | qfq | 1,001,362 | 83,258,066 | -0.86% |
| 2025-12-15 | 85.73 | 86.30 | 83.33 | 83.60 | 57.34 | qfq | 1,224,302 | 103,216,048 | -3.49% |
| 2025-12-12 | 92.00 | 92.00 | 85.00 | 86.62 | 59.41 | qfq | 1,743,643 | 151,517,099 | -5.28% |
| 2025-12-11 | 93.11 | 94.50 | 89.00 | 91.45 | 62.73 | qfq | 1,845,529 | 169,208,049 | 0.94% |
| 2025-12-10 | 87.00 | 91.33 | 86.00 | 90.60 | 62.14 | qfq | 2,523,359 | 223,910,560 | 7.86% |
| 2025-12-09 | 84.56 | 87.60 | 82.44 | 84.00 | 57.62 | qfq | 1,960,136 | 167,065,489 | 1.74% |
| 2025-12-08 | 76.80 | 83.50 | 76.80 | 82.56 | 56.63 | qfq | 1,772,158 | 143,037,950 | 7.22% |
| 2025-12-05 | 76.22 | 77.00 | 75.70 | 77.00 | 52.82 | qfq | 520,949 | 39,799,583 | 0.94% |
| 2025-12-04 | 75.81 | 76.40 | 75.34 | 76.28 | 52.32 | qfq | 346,527 | 26,315,381 | 0.26% |
| 2025-12-03 | 75.53 | 76.10 | 75.32 | 76.08 | 52.18 | qfq | 170,807 | 12,942,183 | -0.11% |
| 2025-12-02 | 75.60 | 76.65 | 75.24 | 76.16 | 52.24 | qfq | 602,839 | 45,945,337 | 0.54% |
| 2025-12-01 | 76.52 | 76.95 | 75.25 | 75.75 | 51.96 | qfq | 381,609 | 28,899,008 | -0.98% |
| 2025-11-28 | 74.91 | 76.61 | 74.02 | 76.50 | 52.47 | qfq | 566,483 | 42,931,783 | 3.04% |
| 2025-11-27 | 73.35 | 74.51 | 73.35 | 74.24 | 50.92 | qfq | 281,772 | 20,875,328 | 1.01% |
| 2025-11-26 | 73.84 | 73.94 | 73.02 | 73.50 | 50.41 | qfq | 265,014 | 19,461,839 | 0.08% |
| 2025-11-25 | 73.53 | 74.12 | 73.41 | 73.44 | 50.37 | qfq | 136,075 | 10,035,584 | 0.30% |
| 2025-11-24 | 72.45 | 73.87 | 72.08 | 73.22 | 50.22 | qfq | 267,218 | 19,584,163 | 1.58% |
| 2025-11-21 | 74.70 | 75.20 | 72.01 | 72.08 | 49.44 | qfq | 693,978 | 50,678,871 | -4.25% |
| 2025-11-20 | 75.23 | 75.75 | 74.60 | 75.28 | 51.64 | qfq | 260,661 | 19,562,152 | 0.71% |
| 2025-11-19 | 75.63 | 75.78 | 74.49 | 74.75 | 51.27 | qfq | 286,835 | 21,522,411 | -1.12% |
| 2025-11-18 | 75.87 | 76.20 | 75.09 | 75.60 | 51.86 | qfq | 235,825 | 17,794,560 | -0.13% |
| 2025-11-17 | 75.88 | 75.91 | 74.83 | 75.70 | 51.92 | qfq | 271,025 | 20,429,340 | 0.05% |
| 2025-11-14 | 75.12 | 76.50 | 75.06 | 75.66 | 51.90 | qfq | 346,098 | 26,252,019 | -0.29% |
| 2025-11-13 | 75.39 | 75.88 | 74.77 | 75.88 | 52.05 | qfq | 403,658 | 30,381,080 | 0.84% |
| 2025-11-12 | 75.75 | 75.75 | 74.50 | 75.25 | 51.62 | qfq | 427,613 | 32,028,078 | -0.66% |
| 2025-11-11 | 77.83 | 78.57 | 74.88 | 75.75 | 51.96 | qfq | 847,925 | 64,375,943 | -2.67% |
| 2025-11-10 | 76.41 | 78.80 | 75.62 | 77.83 | 53.38 | qfq | 848,572 | 66,194,164 | 1.98% |
| 2025-11-07 | 75.80 | 76.88 | 75.55 | 76.32 | 52.35 | qfq | 484,521 | 36,912,795 | -0.17% |
| 2025-11-06 | 75.55 | 77.19 | 74.72 | 76.45 | 52.44 | qfq | 705,404 | 53,697,698 | 1.68% |
| 2025-11-05 | 74.30 | 75.58 | 73.72 | 75.19 | 51.57 | qfq | 703,297 | 52,544,092 | 1.14% |
| 2025-11-04 | 78.87 | 78.87 | 73.62 | 74.34 | 50.99 | qfq | 1,649,777 | 124,773,011 | -5.74% |
| 2025-11-03 | 73.40 | 79.30 | 72.95 | 78.87 | 54.10 | qfq | 2,531,440 | 195,878,508 | 8.10% |
| 2025-10-31 | 71.29 | 73.50 | 71.29 | 72.96 | 50.04 | qfq | 831,266 | 60,372,637 | 1.35% |
| 2025-10-30 | 71.33 | 72.35 | 71.01 | 71.99 | 49.38 | qfq | 577,141 | 41,506,329 | 0.87% |
| 2025-10-29 | 72.05 | 72.47 | 71.21 | 71.37 | 48.95 | qfq | 430,305 | 30,825,702 | -1.15% |
| 2025-10-28 | 69.91 | 72.57 | 69.85 | 72.20 | 49.52 | qfq | 1,042,736 | 74,640,522 | 2.43% |
| 2025-10-27 | 71.00 | 71.00 | 69.75 | 70.49 | 48.35 | qfq | 632,138 | 44,413,250 | 0.00% |
| 2025-10-24 | 68.90 | 70.88 | 68.40 | 70.49 | 48.35 | qfq | 727,605 | 50,994,447 | 2.40% |
| 2025-10-23 | 69.12 | 69.12 | 67.98 | 68.84 | 47.13 | qfq | 309,876 | 21,206,735 | -0.22% |
| 2025-10-22 | 69.38 | 69.38 | 68.50 | 68.99 | 47.24 | qfq | 414,683 | 28,595,925 | -0.03% |
| 2025-10-21 | 68.29 | 69.30 | 67.93 | 69.01 | 47.25 | qfq | 357,073 | 24,552,299 | 1.29% |
| 2025-10-20 | 67.95 | 68.32 | 67.51 | 68.13 | 46.65 | qfq | 304,343 | 20,691,009 | 0.71% |
| 2025-10-17 | 67.70 | 68.00 | 67.34 | 67.65 | 46.32 | qfq | 323,395 | 21,867,317 | -0.25% |
| 2025-10-16 | 67.88 | 68.29 | 67.15 | 67.82 | 46.44 | qfq | 286,149 | 19,393,189 | 0.10% |
| 2025-10-15 | 67.79 | 67.98 | 67.23 | 67.75 | 46.39 | qfq | 213,242 | 14,396,972 | 0.07% |
| 2025-10-14 | 68.40 | 68.50 | 66.97 | 67.70 | 46.35 | qfq | 335,833 | 22,736,994 | -0.56% |
| 2025-10-13 | 67.49 | 68.28 | 66.22 | 68.08 | 46.61 | qfq | 339,022 | 22,941,397 | 0.40% |
| 2025-10-10 | 68.49 | 68.50 | 67.50 | 67.81 | 46.43 | qfq | 242,352 | 16,452,317 | -1.12% |
| 2025-10-09 | 66.61 | 68.98 | 66.32 | 68.58 | 46.96 | qfq | 668,682 | 45,469,479 | 3.45% |
| 2025-09-30 | 65.42 | 66.50 | 65.29 | 66.29 | 45.39 | qfq | 239,544 | 15,822,435 | 1.50% |
| 2025-09-29 | 65.44 | 65.60 | 64.86 | 65.31 | 44.72 | qfq | 237,288 | 15,467,522 | 0.21% |
| 2025-09-26 | 66.10 | 66.20 | 65.01 | 65.17 | 44.62 | qfq | 275,916 | 18,052,985 | -1.20% |
| 2025-09-25 | 66.11 | 67.34 | 65.72 | 65.96 | 45.16 | qfq | 418,172 | 27,836,497 | -0.36% |
| 2025-09-24 | 65.30 | 66.48 | 64.88 | 66.20 | 45.33 | qfq | 450,378 | 29,551,080 | 1.38% |
| 2025-09-23 | 66.41 | 66.54 | 64.58 | 65.30 | 44.71 | qfq | 408,240 | 26,654,656 | -1.89% |
| 2025-09-22 | 67.00 | 67.49 | 66.24 | 66.56 | 45.57 | qfq | 183,367 | 12,229,731 | -0.48% |
| 2025-09-19 | 67.45 | 67.49 | 66.21 | 66.88 | 45.79 | qfq | 304,004 | 20,306,501 | -0.59% |
| 2025-09-18 | 68.16 | 68.19 | 66.90 | 67.28 | 46.07 | qfq | 339,288 | 22,970,211 | -1.29% |
| 2025-09-17 | 68.56 | 68.98 | 67.95 | 68.16 | 46.67 | qfq | 241,029 | 16,464,591 | -0.58% |
| 2025-09-16 | 67.98 | 68.99 | 67.39 | 68.56 | 46.94 | qfq | 485,347 | 33,126,589 | 1.39% |
| 2025-09-15 | 67.83 | 69.33 | 67.50 | 67.62 | 46.30 | qfq | 616,460 | 42,154,841 | -0.35% |
| 2025-09-12 | 68.22 | 68.25 | 67.47 | 67.86 | 46.46 | qfq | 308,352 | 20,901,450 | -0.21% |
| 2025-09-11 | 67.10 | 68.28 | 66.56 | 68.00 | 46.56 | qfq | 345,510 | 23,376,152 | 1.31% |
| 2025-09-10 | 67.00 | 67.56 | 66.89 | 67.12 | 45.96 | qfq | 133,558 | 8,964,683 | -0.49% |
| 2025-09-09 | 67.99 | 68.23 | 66.80 | 67.45 | 46.18 | qfq | 272,170 | 18,376,080 | -0.81% |
| 2025-09-08 | 66.35 | 68.24 | 66.34 | 68.00 | 46.56 | qfq | 298,079 | 20,100,056 | 1.49% |
| 2025-09-05 | 66.60 | 67.18 | 65.94 | 67.00 | 45.87 | qfq | 345,192 | 22,973,762 | 1.39% |
| 2025-09-04 | 66.50 | 67.19 | 65.52 | 66.08 | 45.24 | qfq | 363,349 | 24,089,826 | -1.00% |
| 2025-09-03 | 67.60 | 67.99 | 66.71 | 66.75 | 45.70 | qfq | 361,735 | 24,307,955 | -0.42% |
| 2025-09-02 | 67.90 | 68.51 | 66.89 | 67.03 | 45.89 | qfq | 555,056 | 37,381,733 | -1.63% |
| 2025-09-01 | 67.50 | 68.52 | 67.50 | 68.14 | 46.65 | qfq | 238,074 | 16,209,794 | 0.55% |
| 2025-08-29 | 68.28 | 68.39 | 67.50 | 67.77 | 46.40 | qfq | 306,256 | 20,867,101 | 0.10% |
| 2025-08-28 | 67.50 | 68.45 | 66.77 | 67.70 | 46.35 | qfq | 547,929 | 37,050,565 | -0.67% |
| 2025-08-27 | 68.70 | 69.25 | 68.09 | 68.16 | 46.67 | qfq | 601,880 | 41,283,612 | -0.81% |
| 2025-08-26 | 70.54 | 70.60 | 67.81 | 68.72 | 47.05 | qfq | 1,122,101 | 77,308,173 | -3.40% |
| 2025-08-25 | 71.13 | 71.62 | 70.66 | 71.14 | 48.71 | qfq | 619,307 | 44,034,282 | -0.43% |
| 2025-08-22 | 71.51 | 71.51 | 70.62 | 71.45 | 48.92 | qfq | 387,635 | 27,565,834 | 0.38% |
| 2025-08-21 | 71.95 | 71.95 | 70.50 | 71.18 | 48.74 | qfq | 445,123 | 31,678,760 | -0.61% |
| 2025-08-20 | 70.21 | 71.71 | 70.11 | 71.62 | 49.04 | qfq | 571,933 | 40,688,202 | 1.47% |
| 2025-08-19 | 70.56 | 71.40 | 69.90 | 70.58 | 48.32 | qfq | 552,742 | 38,986,904 | 0.17% |
| 2025-08-18 | 70.40 | 71.50 | 70.15 | 70.46 | 48.24 | qfq | 704,830 | 49,712,473 | 0.06% |
| 2025-08-15 | 69.52 | 70.75 | 69.52 | 70.42 | 48.22 | qfq | 442,679 | 31,145,704 | 1.12% |
| 2025-08-14 | 71.00 | 71.28 | 69.41 | 69.64 | 47.68 | qfq | 824,461 | 57,839,093 | -2.03% |
| 2025-08-13 | 72.50 | 72.50 | 70.88 | 71.08 | 48.67 | qfq | 898,151 | 64,030,551 | -1.78% |
| 2025-08-12 | 73.00 | 73.00 | 71.70 | 72.37 | 49.55 | qfq | 463,684 | 33,403,050 | -0.52% |
| 2025-08-11 | 71.35 | 73.29 | 71.11 | 72.75 | 49.81 | qfq | 889,305 | 64,340,745 | 2.03% |
| 2025-08-08 | 72.00 | 72.02 | 70.80 | 71.30 | 48.82 | qfq | 692,421 | 49,278,390 | -0.94% |
| 2025-08-07 | 70.60 | 72.60 | 70.42 | 71.98 | 49.28 | qfq | 758,040 | 54,246,350 | 1.52% |
| 2025-08-06 | 70.20 | 72.50 | 69.75 | 70.90 | 48.54 | qfq | 941,444 | 67,214,103 | 1.33% |
| 2025-08-05 | 69.80 | 70.76 | 69.01 | 69.97 | 47.91 | qfq | 611,587 | 42,854,532 | 0.76% |
| 2025-08-04 | 67.74 | 69.49 | 67.60 | 69.44 | 47.54 | qfq | 659,327 | 45,365,962 | 2.54% |
| 2025-08-01 | 67.72 | 68.37 | 67.41 | 67.72 | 46.37 | qfq | 514,467 | 34,869,284 | -0.32% |
| 2025-07-31 | 67.51 | 69.50 | 67.42 | 67.94 | 46.52 | qfq | 928,366 | 63,363,696 | 0.12% |
| 2025-07-30 | 68.25 | 68.49 | 67.00 | 67.86 | 46.46 | qfq | 699,250 | 47,304,786 | -0.64% |
| 2025-07-29 | 69.20 | 69.20 | 67.86 | 68.30 | 46.76 | qfq | 728,051 | 49,752,950 | -1.01% |
| 2025-07-28 | 67.87 | 69.98 | 67.53 | 69.00 | 47.24 | qfq | 882,541 | 60,982,162 | 1.47% |
| 2025-07-25 | 67.31 | 68.55 | 66.99 | 68.00 | 46.56 | qfq | 751,656 | 51,078,524 | 1.31% |
| 2025-07-24 | 66.90 | 67.45 | 66.61 | 67.12 | 45.96 | qfq | 333,766 | 22,386,913 | 0.33% |
| 2025-07-23 | 65.80 | 67.52 | 65.67 | 66.90 | 45.81 | qfq | 758,874 | 50,639,501 | 1.66% |
| 2025-07-22 | 66.34 | 66.34 | 65.48 | 65.81 | 45.06 | qfq | 466,401 | 30,720,362 | -0.74% |
| 2025-07-21 | 65.38 | 66.60 | 65.18 | 66.30 | 45.39 | qfq | 567,333 | 37,318,764 | 1.10% |
| 2025-07-18 | 65.03 | 66.95 | 64.65 | 65.58 | 44.90 | qfq | 718,531 | 47,013,766 | 0.86% |
| 2025-07-17 | 65.36 | 65.40 | 64.82 | 65.02 | 44.52 | qfq | 394,532 | 25,643,537 | -0.11% |
| 2025-07-16 | 65.30 | 65.68 | 64.67 | 65.09 | 44.57 | qfq | 400,153 | 26,041,133 | 0.11% |
| 2025-07-15 | 65.53 | 65.60 | 64.66 | 65.02 | 44.52 | qfq | 341,282 | 22,194,399 | -0.84% |
| 2025-07-14 | 64.85 | 66.00 | 64.80 | 65.57 | 44.89 | qfq | 547,609 | 35,785,735 | 1.16% |
| 2025-07-11 | 65.06 | 65.25 | 64.21 | 64.82 | 44.38 | qfq | 524,235 | 33,966,580 | -0.37% |
| 2025-07-10 | 65.47 | 65.47 | 64.00 | 65.06 | 44.55 | qfq | 859,164 | 55,444,263 | -0.41% |
| 2025-07-09 | 67.25 | 67.52 | 65.00 | 65.33 | 44.73 | qfq | 1,001,871 | 66,128,187 | -2.54% |
| 2025-07-08 | 67.07 | 68.60 | 65.90 | 67.03 | 45.89 | qfq | 1,692,855 | 114,007,304 | -0.07% |
| 2025-07-07 | 63.53 | 68.20 | 63.21 | 67.08 | 45.93 | qfq | 2,083,987 | 138,120,908 | 5.85% |
| 2025-07-04 | 64.23 | 64.25 | 63.30 | 63.37 | 43.39 | qfq | 563,619 | 35,933,161 | -0.97% |
| 2025-07-03 | 64.99 | 65.30 | 63.85 | 63.99 | 43.81 | qfq | 757,382 | 48,610,285 | -1.23% |
| 2025-07-02 | 62.90 | 65.15 | 62.81 | 64.79 | 44.36 | qfq | 1,654,909 | 106,309,181 | 3.04% |
| 2025-07-01 | 63.50 | 63.60 | 62.73 | 62.88 | 43.05 | qfq | 498,749 | 31,476,636 | 0.18% |
| 2025-06-30 | 63.55 | 64.20 | 62.68 | 62.77 | 42.98 | qfq | 854,030 | 53,858,006 | -1.29% |
| 2025-06-27 | 63.00 | 63.80 | 62.80 | 63.59 | 43.54 | qfq | 668,585 | 42,286,877 | 0.73% |
| 2025-06-26 | 63.10 | 63.78 | 62.71 | 63.13 | 43.22 | qfq | 443,851 | 27,994,434 | -0.27% |
| 2025-06-25 | 63.50 | 63.66 | 62.78 | 63.30 | 43.34 | qfq | 719,486 | 45,536,480 | -0.22% |
| 2025-06-24 | 61.35 | 64.30 | 60.72 | 63.44 | 43.44 | qfq | 1,819,542 | 114,653,142 | 1.70% |
| 2025-06-23 | 63.75 | 63.90 | 62.12 | 62.38 | 41.98 | qfq | 821,928 | 51,383,965 | -2.15% |
| 2025-06-20 | 64.20 | 64.80 | 63.10 | 63.75 | 42.91 | qfq | 522,098 | 33,269,925 | -1.32% |
| 2025-06-19 | 63.79 | 64.81 | 63.61 | 64.60 | 43.48 | qfq | 656,660 | 42,145,869 | 1.27% |
| 2025-06-18 | 63.73 | 63.86 | 62.90 | 63.79 | 42.93 | qfq | 280,400 | 17,755,335 | -0.02% |
| 2025-06-17 | 63.99 | 65.38 | 63.13 | 63.80 | 42.94 | qfq | 975,956 | 62,963,347 | 0.31% |
| 2025-06-16 | 63.50 | 64.00 | 62.81 | 63.60 | 42.80 | qfq | 268,082 | 17,032,162 | 0.76% |
| 2025-06-13 | 63.80 | 64.03 | 62.88 | 63.12 | 42.48 | qfq | 377,016 | 23,905,949 | -1.67% |
| 2025-06-12 | 64.00 | 64.31 | 63.63 | 64.19 | 43.20 | qfq | 292,568 | 18,737,963 | -0.08% |
| 2025-06-11 | 63.17 | 64.81 | 63.15 | 64.24 | 43.24 | qfq | 521,860 | 33,512,186 | 1.28% |
| 2025-06-10 | 63.77 | 64.15 | 63.04 | 63.43 | 42.69 | qfq | 366,058 | 23,291,973 | -0.46% |
| 2025-06-09 | 63.50 | 64.03 | 63.06 | 63.72 | 42.89 | qfq | 271,896 | 17,275,553 | 1.08% |
| 2025-06-06 | 63.01 | 63.64 | 62.89 | 63.04 | 42.43 | qfq | 206,742 | 13,077,199 | -0.57% |
| 2025-06-05 | 61.62 | 63.46 | 61.62 | 63.40 | 42.67 | qfq | 637,287 | 40,049,064 | 2.84% |
| 2025-06-04 | 61.70 | 61.94 | 61.05 | 61.65 | 41.49 | qfq | 170,494 | 10,492,405 | 0.15% |
| 2025-06-03 | 61.70 | 61.70 | 60.90 | 61.56 | 41.43 | qfq | 198,126 | 12,151,678 | 0.10% |
| 2025-05-30 | 61.16 | 62.18 | 61.00 | 61.50 | 41.39 | qfq | 243,629 | 14,976,139 | -0.40% |
| 2025-05-29 | 61.20 | 61.98 | 60.96 | 61.75 | 41.56 | qfq | 366,675 | 22,577,521 | 1.28% |
| 2025-05-28 | 61.55 | 61.82 | 60.00 | 60.97 | 41.03 | qfq | 272,083 | 16,551,997 | -0.05% |
| 2025-05-27 | 61.15 | 62.00 | 60.62 | 61.00 | 41.05 | qfq | 408,075 | 25,010,938 | -0.26% |
| 2025-05-26 | 60.25 | 61.96 | 59.99 | 61.16 | 41.16 | qfq | 414,911 | 25,325,190 | 2.00% |
| 2025-05-23 | 62.11 | 62.65 | 59.80 | 59.96 | 40.35 | qfq | 649,569 | 39,699,890 | -3.79% |
| 2025-05-22 | 62.11 | 62.68 | 61.82 | 62.32 | 41.94 | qfq | 261,738 | 16,302,531 | -0.13% |
| 2025-05-21 | 63.15 | 63.98 | 62.02 | 62.40 | 42.00 | qfq | 490,284 | 30,751,724 | -1.50% |
| 2025-05-20 | 63.83 | 64.38 | 62.82 | 63.35 | 42.64 | qfq | 649,798 | 41,177,654 | -0.71% |
| 2025-05-19 | 64.63 | 66.57 | 63.60 | 63.80 | 42.94 | qfq | 1,106,729 | 71,861,332 | -1.25% |
| 2025-05-16 | 61.81 | 64.98 | 61.51 | 64.61 | 43.48 | qfq | 1,442,621 | 92,748,684 | 4.53% |
| 2025-05-15 | 61.56 | 61.84 | 60.95 | 61.81 | 41.60 | qfq | 285,902 | 17,550,647 | 0.60% |
| 2025-05-14 | 62.33 | 62.40 | 61.36 | 61.44 | 41.35 | qfq | 335,908 | 20,733,338 | -0.90% |
| 2025-05-13 | 62.20 | 62.98 | 61.92 | 62.00 | 41.73 | qfq | 526,319 | 32,877,649 | 0.13% |
| 2025-05-12 | 61.62 | 61.96 | 61.11 | 61.92 | 41.67 | qfq | 254,804 | 15,711,488 | 0.55% |
| 2025-05-09 | 62.24 | 62.24 | 61.11 | 61.58 | 41.44 | qfq | 307,037 | 18,858,782 | -1.00% |
| 2025-05-08 | 61.99 | 62.69 | 61.28 | 62.20 | 41.86 | qfq | 568,198 | 35,363,689 | 1.14% |
| 2025-05-07 | 61.97 | 62.27 | 60.98 | 61.50 | 41.39 | qfq | 481,728 | 29,675,209 | -0.68% |
| 2025-05-06 | 59.40 | 62.42 | 58.88 | 61.92 | 41.67 | qfq | 929,842 | 56,675,469 | 5.31% |
| 2025-04-30 | 57.95 | 59.50 | 57.95 | 58.80 | 39.57 | qfq | 431,213 | 25,371,844 | 1.55% |
| 2025-04-29 | 56.56 | 58.65 | 56.44 | 57.90 | 38.97 | qfq | 524,721 | 30,227,069 | 2.19% |
| 2025-04-28 | 56.75 | 57.40 | 56.27 | 56.66 | 38.13 | qfq | 196,498 | 11,156,620 | 0.02% |
| 2025-04-25 | 56.53 | 56.78 | 56.44 | 56.65 | 38.13 | qfq | 103,556 | 5,860,865 | -0.30% |
| 2025-04-24 | 57.09 | 57.16 | 56.43 | 56.82 | 38.24 | qfq | 341,989 | 19,393,918 | -0.32% |
| 2025-04-23 | 57.08 | 57.62 | 56.63 | 57.00 | 38.36 | qfq | 533,794 | 30,442,675 | -0.14% |
| 2025-04-22 | 57.75 | 57.75 | 56.90 | 57.08 | 38.42 | qfq | 438,252 | 25,109,500 | -1.23% |
| 2025-04-21 | 58.00 | 58.00 | 57.51 | 57.79 | 38.89 | qfq | 329,211 | 18,987,382 | 0.09% |
| 2025-04-18 | 57.91 | 58.09 | 57.71 | 57.74 | 38.86 | qfq | 241,316 | 13,952,734 | -0.53% |
| 2025-04-17 | 58.25 | 58.48 | 57.39 | 58.05 | 39.07 | qfq | 340,104 | 19,717,632 | -0.34% |
| 2025-04-16 | 58.57 | 58.70 | 57.70 | 58.25 | 39.20 | qfq | 237,561 | 13,795,938 | -0.55% |
| 2025-04-15 | 58.00 | 58.86 | 58.00 | 58.57 | 39.42 | qfq | 210,510 | 12,263,497 | 0.72% |
| 2025-04-14 | 58.02 | 58.49 | 57.80 | 58.15 | 39.14 | qfq | 345,658 | 20,098,589 | 0.22% |
| 2025-04-11 | 58.26 | 58.49 | 57.70 | 58.02 | 39.05 | qfq | 339,231 | 19,731,724 | -0.67% |
| 2025-04-10 | 58.50 | 59.25 | 57.80 | 58.41 | 39.31 | qfq | 807,833 | 47,250,537 | 0.07% |
| 2025-04-09 | 56.40 | 58.54 | 54.66 | 58.37 | 39.28 | qfq | 932,911 | 53,042,541 | 3.49% |
| 2025-04-08 | 55.60 | 56.70 | 53.61 | 56.40 | 37.96 | qfq | 642,086 | 35,537,495 | 1.46% |
| 2025-04-07 | 58.72 | 58.80 | 52.50 | 55.59 | 37.41 | qfq | 1,057,286 | 59,197,160 | -7.93% |
| 2025-04-03 | 58.21 | 60.78 | 58.11 | 60.38 | 40.64 | qfq | 908,192 | 54,191,384 | 3.23% |
| 2025-04-02 | 57.01 | 58.56 | 57.01 | 58.49 | 39.37 | qfq | 549,603 | 31,947,472 | 2.13% |
| 2025-04-01 | 57.32 | 57.70 | 57.02 | 57.27 | 38.54 | qfq | 225,648 | 12,927,915 | -0.03% |
| 2025-03-31 | 57.63 | 57.63 | 56.65 | 57.29 | 38.56 | qfq | 232,634 | 13,244,377 | -0.49% |
| 2025-03-28 | 56.99 | 58.42 | 56.99 | 57.57 | 38.75 | qfq | 367,099 | 21,273,333 | 0.17% |
| 2025-03-27 | 57.70 | 58.18 | 56.50 | 57.47 | 38.68 | qfq | 278,837 | 16,016,772 | 0.00% |
| 2025-03-26 | 57.00 | 58.48 | 56.80 | 57.47 | 38.68 | qfq | 344,811 | 19,896,938 | 0.56% |
| 2025-03-25 | 57.31 | 57.86 | 56.68 | 57.15 | 38.46 | qfq | 290,121 | 16,603,332 | 0.05% |
| 2025-03-24 | 56.00 | 57.38 | 56.00 | 57.12 | 38.44 | qfq | 582,093 | 33,042,926 | 0.99% |
| 2025-03-21 | 56.50 | 57.75 | 56.00 | 56.56 | 38.07 | qfq | 260,459 | 14,791,620 | 0.11% |
| 2025-03-20 | 57.50 | 57.50 | 56.50 | 56.50 | 38.03 | qfq | 202,045 | 11,498,727 | -1.17% |
| 2025-03-19 | 58.01 | 58.01 | 57.00 | 57.17 | 38.48 | qfq | 192,618 | 11,081,362 | -0.16% |
| 2025-03-18 | 56.82 | 57.57 | 56.82 | 57.26 | 38.54 | qfq | 170,075 | 9,729,889 | 0.67% |
| 2025-03-17 | 57.65 | 57.65 | 56.56 | 56.88 | 38.28 | qfq | 211,527 | 12,021,860 | -0.33% |
| 2025-03-14 | 55.43 | 57.35 | 55.43 | 57.07 | 38.41 | qfq | 296,224 | 16,755,830 | 2.75% |
| 2025-03-13 | 56.53 | 56.53 | 55.26 | 55.54 | 37.38 | qfq | 259,729 | 14,436,829 | -1.68% |
| 2025-03-12 | 56.23 | 56.87 | 55.99 | 56.49 | 38.02 | qfq | 258,950 | 14,634,765 | 0.89% |
| 2025-03-11 | 56.18 | 56.30 | 55.66 | 55.99 | 37.68 | qfq | 193,305 | 10,804,077 | -0.14% |
| 2025-03-10 | 56.70 | 56.88 | 55.70 | 56.07 | 37.74 | qfq | 256,145 | 14,370,274 | -0.71% |
| 2025-03-07 | 57.71 | 57.71 | 56.04 | 56.47 | 38.01 | qfq | 336,165 | 19,059,165 | -1.52% |
| 2025-03-06 | 56.53 | 57.55 | 56.53 | 57.34 | 38.59 | qfq | 332,794 | 19,025,739 | 1.70% |
| 2025-03-05 | 56.60 | 56.76 | 56.11 | 56.38 | 37.95 | qfq | 271,954 | 15,347,170 | -0.37% |
| 2025-03-04 | 56.04 | 56.83 | 56.03 | 56.59 | 38.09 | qfq | 162,726 | 9,212,638 | 0.35% |
| 2025-03-03 | 55.58 | 57.10 | 55.58 | 56.39 | 37.95 | qfq | 304,955 | 17,249,883 | 1.22% |
| 2025-02-28 | 57.66 | 57.96 | 55.71 | 55.71 | 37.49 | qfq | 370,352 | 20,876,726 | -3.73% |
| 2025-02-27 | 58.75 | 58.87 | 57.41 | 57.87 | 38.95 | qfq | 304,921 | 17,671,472 | -1.50% |
| 2025-02-26 | 57.00 | 59.89 | 57.00 | 58.75 | 39.54 | qfq | 465,456 | 27,341,330 | 3.23% |
| 2025-02-25 | 57.60 | 58.78 | 56.77 | 56.91 | 38.30 | qfq | 406,555 | 23,326,178 | -1.20% |
| 2025-02-24 | 55.80 | 57.61 | 55.80 | 57.60 | 38.77 | qfq | 627,408 | 35,751,560 | 3.91% |
| 2025-02-21 | 54.91 | 55.61 | 54.11 | 55.43 | 37.31 | qfq | 375,120 | 20,612,428 | 1.41% |
| 2025-02-20 | 54.94 | 55.09 | 54.08 | 54.66 | 36.79 | qfq | 220,892 | 12,058,795 | -0.53% |
| 2025-02-19 | 52.60 | 55.17 | 52.60 | 54.95 | 36.98 | qfq | 429,793 | 23,357,094 | 3.82% |
| 2025-02-18 | 54.34 | 54.48 | 52.80 | 52.93 | 35.62 | qfq | 328,418 | 17,629,561 | -2.11% |
| 2025-02-17 | 52.78 | 54.08 | 52.78 | 54.07 | 36.39 | qfq | 233,107 | 12,446,248 | 2.04% |
| 2025-02-14 | 53.00 | 53.54 | 52.57 | 52.99 | 35.66 | qfq | 142,184 | 7,551,098 | -0.08% |
| 2025-02-13 | 53.85 | 53.85 | 52.99 | 53.03 | 35.69 | qfq | 192,689 | 10,286,937 | -1.52% |
| 2025-02-12 | 54.20 | 54.25 | 53.56 | 53.85 | 36.24 | qfq | 158,838 | 8,556,368 | -0.65% |
| 2025-02-11 | 53.06 | 54.34 | 53.06 | 54.20 | 36.48 | qfq | 277,362 | 14,914,668 | 1.73% |
| 2025-02-10 | 53.01 | 53.36 | 53.00 | 53.28 | 35.86 | qfq | 142,436 | 7,571,475 | 0.53% |
| 2025-02-07 | 53.01 | 53.64 | 52.40 | 53.00 | 35.67 | qfq | 245,220 | 13,018,738 | 0.38% |
| 2025-02-06 | 51.73 | 53.01 | 51.51 | 52.80 | 35.54 | qfq | 204,244 | 10,721,236 | 2.07% |
| 2025-02-05 | 50.72 | 51.77 | 50.68 | 51.73 | 34.82 | qfq | 162,990 | 8,365,389 | 1.99% |
| 2025-01-27 | 50.91 | 51.47 | 50.63 | 50.72 | 34.14 | qfq | 130,965 | 6,680,243 | 0.00% |
| 2025-01-24 | 50.22 | 50.87 | 50.21 | 50.72 | 34.14 | qfq | 112,960 | 5,705,611 | 0.36% |
| 2025-01-23 | 50.53 | 51.47 | 50.42 | 50.54 | 34.01 | qfq | 183,455 | 9,350,417 | 0.16% |
| 2025-01-22 | 50.59 | 50.89 | 50.07 | 50.46 | 33.96 | qfq | 132,396 | 6,673,032 | -0.26% |
| 2025-01-21 | 51.22 | 51.22 | 50.32 | 50.59 | 34.05 | qfq | 134,693 | 6,807,092 | -0.35% |
| 2025-01-20 | 50.70 | 51.45 | 50.56 | 50.77 | 34.17 | qfq | 116,985 | 5,945,722 | 0.30% |
| 2025-01-17 | 50.82 | 51.18 | 50.36 | 50.62 | 34.07 | qfq | 163,573 | 8,283,399 | -0.80% |
| 2025-01-16 | 50.94 | 51.78 | 50.73 | 51.03 | 34.34 | qfq | 159,998 | 8,185,120 | -0.10% |
| 2025-01-15 | 51.67 | 51.67 | 50.87 | 51.08 | 34.38 | qfq | 130,155 | 6,664,371 | -1.14% |
| 2025-01-14 | 50.24 | 51.88 | 50.24 | 51.67 | 34.78 | qfq | 207,828 | 10,648,698 | 2.83% |
| 2025-01-13 | 49.99 | 50.60 | 49.61 | 50.25 | 33.82 | qfq | 101,192 | 5,066,360 | 0.06% |
| 2025-01-10 | 51.31 | 51.66 | 50.20 | 50.22 | 33.80 | qfq | 100,768 | 5,128,050 | -2.14% |
| 2025-01-09 | 51.30 | 51.48 | 51.10 | 51.32 | 34.54 | qfq | 59,914 | 3,077,294 | 0.04% |
| 2025-01-08 | 51.66 | 51.68 | 50.31 | 51.30 | 34.53 | qfq | 114,326 | 5,827,318 | -0.83% |
| 2025-01-07 | 51.33 | 51.74 | 51.00 | 51.73 | 34.82 | qfq | 144,637 | 7,414,345 | 0.92% |
| 2025-01-06 | 52.12 | 52.63 | 51.05 | 51.26 | 34.50 | qfq | 203,037 | 10,471,644 | -1.44% |
| 2025-01-03 | 53.50 | 53.58 | 51.94 | 52.01 | 35.00 | qfq | 153,102 | 8,059,640 | -2.42% |
| 2025-01-02 | 54.51 | 54.88 | 53.20 | 53.30 | 35.87 | qfq | 169,151 | 9,159,347 | -2.63% |
| 2024-12-31 | 55.32 | 56.48 | 54.70 | 54.74 | 36.84 | qfq | 164,402 | 9,075,445 | -1.55% |
| 2024-12-30 | 57.00 | 57.00 | 55.51 | 55.60 | 37.42 | qfq | 201,327 | 11,269,831 | -1.77% |
| 2024-12-27 | 56.51 | 57.31 | 56.34 | 56.60 | 38.09 | qfq | 159,919 | 9,072,159 | -0.14% |
| 2024-12-26 | 56.75 | 57.45 | 56.21 | 56.68 | 38.15 | qfq | 155,914 | 8,876,308 | -0.21% |
| 2024-12-25 | 57.45 | 57.45 | 56.30 | 56.80 | 38.23 | qfq | 207,498 | 11,750,150 | -0.49% |
| 2024-12-24 | 57.41 | 57.41 | 56.34 | 57.08 | 38.42 | qfq | 104,976 | 5,968,002 | 1.39% |
| 2024-12-23 | 58.87 | 59.21 | 56.30 | 56.30 | 37.89 | qfq | 288,727 | 16,611,779 | -4.85% |
| 2024-12-20 | 58.70 | 59.59 | 58.70 | 59.17 | 39.82 | qfq | 112,066 | 6,645,968 | 0.53% |
| 2024-12-19 | 59.00 | 59.43 | 58.66 | 58.86 | 39.61 | qfq | 122,421 | 7,220,027 | -0.47% |
| 2024-12-18 | 58.65 | 59.60 | 58.00 | 59.14 | 39.80 | qfq | 161,401 | 9,537,215 | 0.84% |
| 2024-12-17 | 59.02 | 59.47 | 58.18 | 58.65 | 39.47 | qfq | 198,601 | 11,682,085 | -1.16% |
| 2024-12-16 | 59.17 | 59.76 | 58.96 | 59.34 | 39.94 | qfq | 279,725 | 16,579,887 | 0.29% |
| 2024-12-13 | 60.29 | 60.54 | 59.01 | 59.17 | 39.82 | qfq | 217,041 | 12,904,000 | -1.78% |
| 2024-12-12 | 60.13 | 60.68 | 59.60 | 60.24 | 40.54 | qfq | 132,194 | 7,946,183 | -0.07% |
| 2024-12-11 | 60.29 | 60.57 | 60.11 | 60.28 | 40.57 | qfq | 127,898 | 7,711,125 | -0.02% |
| 2024-12-10 | 61.00 | 61.60 | 60.15 | 60.29 | 40.58 | qfq | 263,917 | 16,014,756 | 0.67% |
| 2024-12-09 | 60.10 | 60.90 | 59.67 | 59.89 | 40.31 | qfq | 147,691 | 8,876,512 | -1.11% |
| 2024-12-06 | 60.30 | 60.85 | 60.01 | 60.56 | 40.76 | qfq | 177,732 | 10,744,166 | -0.10% |
| 2024-12-05 | 58.99 | 60.68 | 58.99 | 60.62 | 40.80 | qfq | 323,243 | 19,479,484 | 2.45% |
| 2024-12-04 | 60.22 | 60.48 | 58.51 | 59.17 | 39.82 | qfq | 396,589 | 23,537,693 | -2.23% |
| 2024-12-03 | 61.11 | 61.22 | 59.82 | 60.52 | 40.73 | qfq | 305,191 | 18,439,640 | -1.22% |
| 2024-12-02 | 61.60 | 61.81 | 60.98 | 61.27 | 41.24 | qfq | 475,534 | 29,154,806 | -0.18% |
| 2024-11-29 | 60.50 | 64.10 | 58.88 | 61.38 | 41.31 | qfq | 824,847 | 50,528,383 | 1.35% |
| 2024-11-28 | 56.64 | 61.68 | 56.39 | 60.56 | 40.76 | qfq | 1,045,977 | 63,013,750 | 7.00% |
| 2024-11-27 | 56.05 | 56.79 | 55.02 | 56.60 | 38.09 | qfq | 204,871 | 11,439,357 | 1.02% |
| 2024-11-26 | 56.52 | 57.11 | 56.01 | 56.03 | 37.71 | qfq | 79,832 | 4,504,015 | -0.87% |
| 2024-11-25 | 56.88 | 57.28 | 55.95 | 56.52 | 38.04 | qfq | 119,080 | 6,731,609 | -0.46% |
| 2024-11-22 | 58.48 | 58.97 | 56.78 | 56.78 | 38.21 | qfq | 274,902 | 15,925,224 | -1.54% |
| 2024-11-21 | 57.48 | 57.86 | 56.96 | 57.67 | 38.81 | qfq | 137,746 | 7,914,440 | 0.52% |
| 2024-11-20 | 56.70 | 57.70 | 56.06 | 57.37 | 38.61 | qfq | 139,399 | 7,959,001 | 0.65% |
| 2024-11-19 | 56.02 | 57.00 | 56.01 | 57.00 | 38.36 | qfq | 186,661 | 10,536,814 | 1.75% |
| 2024-11-18 | 56.90 | 57.26 | 56.00 | 56.02 | 37.70 | qfq | 190,061 | 10,788,135 | -1.70% |
| 2024-11-15 | 57.31 | 57.98 | 56.91 | 56.99 | 38.36 | qfq | 165,560 | 9,508,509 | -1.49% |
| 2024-11-14 | 59.38 | 59.59 | 57.31 | 57.85 | 38.93 | qfq | 247,186 | 14,442,596 | -2.38% |
| 2024-11-13 | 58.60 | 59.38 | 57.70 | 59.26 | 39.88 | qfq | 277,116 | 16,217,745 | 0.44% |
| 2024-11-12 | 60.69 | 62.00 | 58.01 | 59.00 | 39.71 | qfq | 573,993 | 34,528,900 | -2.20% |
| 2024-11-11 | 58.98 | 60.49 | 58.01 | 60.33 | 40.60 | qfq | 465,250 | 27,686,629 | 3.39% |
| 2024-11-08 | 58.23 | 59.27 | 58.23 | 58.35 | 39.27 | qfq | 353,184 | 20,731,273 | 0.22% |
| 2024-11-07 | 57.48 | 58.36 | 57.06 | 58.22 | 39.18 | qfq | 376,136 | 21,780,676 | 0.92% |
| 2024-11-06 | 55.64 | 58.12 | 55.40 | 57.69 | 38.83 | qfq | 642,004 | 36,723,577 | 3.85% |
| 2024-11-05 | 54.29 | 55.85 | 54.29 | 55.55 | 37.39 | qfq | 195,161 | 10,782,030 | 2.13% |
| 2024-11-04 | 53.54 | 54.50 | 53.54 | 54.39 | 36.61 | qfq | 99,937 | 5,420,447 | 1.15% |
| 2024-11-01 | 54.96 | 55.20 | 53.77 | 53.77 | 36.19 | qfq | 206,578 | 11,214,556 | -2.17% |
| 2024-10-31 | 54.98 | 55.59 | 54.52 | 54.96 | 36.99 | qfq | 181,607 | 10,001,656 | -0.05% |
| 2024-10-30 | 56.00 | 56.00 | 54.91 | 54.99 | 37.01 | qfq | 149,355 | 8,264,426 | -0.92% |
| 2024-10-29 | 56.82 | 56.82 | 55.50 | 55.50 | 37.35 | qfq | 221,028 | 12,369,628 | -1.75% |
| 2024-10-28 | 56.49 | 56.54 | 56.02 | 56.49 | 38.02 | qfq | 158,143 | 8,915,271 | 0.30% |
| 2024-10-25 | 55.21 | 56.59 | 54.71 | 56.32 | 37.90 | qfq | 292,965 | 16,432,043 | 2.01% |
| 2024-10-24 | 55.79 | 56.09 | 54.83 | 55.21 | 37.16 | qfq | 164,579 | 9,113,441 | -1.04% |
| 2024-10-23 | 56.17 | 56.47 | 55.59 | 55.79 | 37.55 | qfq | 242,847 | 13,594,586 | -0.55% |
| 2024-10-22 | 56.20 | 56.86 | 55.20 | 56.10 | 37.76 | qfq | 282,365 | 15,850,598 | 0.04% |
| 2024-10-21 | 55.18 | 56.81 | 54.80 | 56.08 | 37.74 | qfq | 454,081 | 25,270,683 | 2.04% |
| 2024-10-18 | 53.12 | 55.70 | 52.86 | 54.96 | 36.99 | qfq | 376,866 | 20,468,649 | 3.97% |
| 2024-10-17 | 53.53 | 54.19 | 52.86 | 52.86 | 35.58 | qfq | 159,326 | 8,561,008 | -0.26% |
| 2024-10-16 | 52.57 | 53.68 | 52.57 | 53.00 | 35.67 | qfq | 129,407 | 6,879,501 | -1.03% |
| 2024-10-15 | 54.50 | 54.78 | 53.54 | 53.55 | 36.04 | qfq | 188,966 | 10,243,116 | -1.74% |
| 2024-10-14 | 53.73 | 54.50 | 52.90 | 54.50 | 36.68 | qfq | 171,815 | 9,251,973 | 1.00% |
| 2024-10-11 | 57.09 | 57.09 | 53.87 | 53.96 | 36.32 | qfq | 312,077 | 17,129,553 | -5.40% |
| 2024-10-10 | 57.27 | 59.52 | 56.91 | 57.04 | 38.39 | qfq | 376,764 | 21,725,859 | -1.64% |
| 2024-10-09 | 61.06 | 61.88 | 57.67 | 57.99 | 38.85 | qfq | 702,677 | 41,979,020 | -7.29% |
| 2024-10-08 | 66.20 | 66.66 | 60.65 | 62.55 | 41.91 | qfq | 1,396,402 | 88,643,488 | 9.09% |
| 2024-09-30 | 54.00 | 58.20 | 52.85 | 57.34 | 38.42 | qfq | 959,125 | 53,222,279 | 12.43% |
| 2024-09-27 | 49.89 | 51.00 | 48.85 | 51.00 | 34.17 | qfq | 311,763 | 15,656,234 | 4.70% |
| 2024-09-26 | 47.61 | 48.71 | 47.61 | 48.71 | 32.64 | qfq | 172,152 | 8,308,746 | 1.63% |
| 2024-09-25 | 47.90 | 48.76 | 47.89 | 47.93 | 32.11 | qfq | 184,727 | 8,926,159 | 0.23% |
| 2024-09-24 | 47.90 | 47.90 | 46.84 | 47.82 | 32.04 | qfq | 170,165 | 8,067,813 | 0.93% |
| 2024-09-23 | 45.94 | 48.49 | 45.93 | 47.38 | 31.75 | qfq | 216,315 | 10,261,069 | 3.27% |
| 2024-09-20 | 46.09 | 46.09 | 45.47 | 45.88 | 30.74 | qfq | 12,536 | 574,031 | -0.26% |
| 2024-09-19 | 45.98 | 46.18 | 45.49 | 46.00 | 30.82 | qfq | 79,663 | 3,655,936 | 1.72% |
| 2024-09-18 | 45.52 | 45.60 | 45.22 | 45.22 | 30.30 | qfq | 40,949 | 1,855,979 | -1.27% |
| 2024-09-13 | 45.17 | 46.12 | 45.17 | 45.80 | 30.69 | qfq | 26,292 | 1,199,557 | -0.37% |
| 2024-09-12 | 46.27 | 46.54 | 45.90 | 45.97 | 30.80 | qfq | 32,975 | 1,524,434 | -0.65% |
| 2024-09-11 | 46.41 | 46.75 | 45.47 | 46.27 | 31.00 | qfq | 24,454 | 1,128,123 | 0.35% |
| 2024-09-10 | 45.51 | 46.50 | 45.51 | 46.11 | 30.89 | qfq | 36,309 | 1,666,443 | 0.85% |
| 2024-09-09 | 46.05 | 46.07 | 45.46 | 45.72 | 30.63 | qfq | 101,530 | 4,646,282 | -0.72% |
| 2024-09-06 | 47.83 | 47.83 | 45.96 | 46.05 | 30.85 | qfq | 93,807 | 4,377,003 | -2.85% |
| 2024-09-05 | 47.40 | 47.67 | 47.20 | 47.40 | 31.76 | qfq | 53,160 | 2,519,171 | 0.21% |
| 2024-09-04 | 47.15 | 47.79 | 47.12 | 47.30 | 31.69 | qfq | 48,942 | 2,321,493 | -0.98% |
| 2024-09-03 | 47.02 | 47.90 | 47.02 | 47.77 | 32.01 | qfq | 62,528 | 2,977,877 | 0.67% |
| 2024-09-02 | 48.40 | 48.79 | 47.44 | 47.45 | 31.79 | qfq | 142,358 | 6,831,775 | -2.93% |
| 2024-08-30 | 48.13 | 49.19 | 47.76 | 48.88 | 32.75 | qfq | 180,138 | 8,745,809 | 1.16% |
| 2024-08-29 | 48.30 | 48.86 | 47.98 | 48.32 | 32.37 | qfq | 161,954 | 7,805,072 | -0.14% |
| 2024-08-28 | 48.79 | 48.97 | 48.29 | 48.39 | 32.42 | qfq | 54,412 | 2,647,279 | 0.21% |
| 2024-08-27 | 48.03 | 48.59 | 48.00 | 48.29 | 32.35 | qfq | 49,298 | 2,380,354 | -0.19% |
| 2024-08-26 | 47.76 | 48.85 | 47.76 | 48.38 | 32.42 | qfq | 49,342 | 2,383,487 | 0.69% |
| 2024-08-23 | 47.88 | 48.19 | 47.58 | 48.05 | 32.19 | qfq | 70,458 | 3,375,990 | 0.27% |
| 2024-08-22 | 48.57 | 48.92 | 47.90 | 47.92 | 32.11 | qfq | 76,039 | 3,668,905 | -1.74% |
| 2024-08-21 | 49.07 | 49.50 | 48.58 | 48.77 | 32.68 | qfq | 77,911 | 3,809,498 | -1.28% |
| 2024-08-20 | 50.17 | 50.20 | 49.27 | 49.40 | 33.10 | qfq | 117,219 | 5,818,829 | -1.73% |
| 2024-08-19 | 50.88 | 50.99 | 50.19 | 50.27 | 33.68 | qfq | 59,895 | 3,030,027 | -1.32% |
| 2024-08-16 | 51.00 | 51.09 | 50.80 | 50.94 | 34.13 | qfq | 46,758 | 2,380,157 | -0.10% |
| 2024-08-15 | 50.84 | 51.74 | 50.84 | 50.99 | 34.16 | qfq | 78,171 | 3,997,428 | -0.22% |
| 2024-08-14 | 51.25 | 51.58 | 51.00 | 51.10 | 34.24 | qfq | 67,558 | 3,457,235 | -0.97% |
| 2024-08-13 | 51.67 | 51.84 | 51.15 | 51.60 | 34.57 | qfq | 46,320 | 2,381,570 | -0.29% |
| 2024-08-12 | 51.70 | 52.05 | 51.51 | 51.75 | 34.67 | qfq | 29,144 | 1,507,499 | -0.17% |
| 2024-08-09 | 52.20 | 52.47 | 51.50 | 51.84 | 34.73 | qfq | 39,586 | 2,061,334 | -0.08% |
| 2024-08-08 | 52.21 | 52.21 | 51.69 | 51.88 | 34.76 | qfq | 92,368 | 4,796,011 | -0.48% |
| 2024-08-07 | 52.54 | 52.63 | 52.08 | 52.13 | 34.93 | qfq | 50,693 | 2,650,118 | -0.80% |
| 2024-08-06 | 52.97 | 52.97 | 52.19 | 52.55 | 35.21 | qfq | 64,677 | 3,388,271 | 0.44% |
| 2024-08-05 | 53.02 | 53.33 | 52.32 | 52.32 | 35.05 | qfq | 140,856 | 7,427,788 | -1.89% |
| 2024-08-02 | 53.88 | 53.96 | 53.23 | 53.33 | 35.73 | qfq | 45,374 | 2,428,932 | -1.15% |
| 2024-08-01 | 54.49 | 54.58 | 53.85 | 53.95 | 36.15 | qfq | 55,410 | 2,997,076 | -0.59% |
| 2024-07-31 | 53.38 | 54.48 | 52.81 | 54.27 | 36.36 | qfq | 133,921 | 7,201,080 | 2.20% |
| 2024-07-30 | 53.05 | 53.31 | 52.52 | 53.10 | 35.58 | qfq | 36,243 | 1,921,856 | 0.72% |
| 2024-07-29 | 53.02 | 53.20 | 52.60 | 52.72 | 35.32 | qfq | 26,547 | 1,404,171 | -1.11% |
| 2024-07-26 | 53.25 | 53.49 | 52.62 | 53.31 | 35.72 | qfq | 37,655 | 2,000,895 | 0.53% |
| 2024-07-25 | 52.75 | 53.38 | 52.50 | 53.03 | 35.53 | qfq | 35,854 | 1,900,650 | 0.53% |
| 2024-07-24 | 53.80 | 54.00 | 52.60 | 52.75 | 35.34 | qfq | 81,884 | 4,334,955 | -1.51% |
| 2024-07-23 | 54.90 | 55.48 | 53.54 | 53.56 | 35.89 | qfq | 62,841 | 3,415,202 | -2.05% |
| 2024-07-22 | 54.19 | 54.83 | 54.19 | 54.68 | 36.64 | qfq | 24,743 | 1,349,305 | -0.18% |
| 2024-07-19 | 53.81 | 54.86 | 53.81 | 54.78 | 36.70 | qfq | 73,762 | 4,028,446 | 0.96% |
| 2024-07-18 | 53.60 | 54.45 | 53.20 | 54.26 | 36.35 | qfq | 62,865 | 3,375,892 | 1.06% |
| 2024-07-17 | 53.74 | 53.90 | 53.58 | 53.69 | 35.97 | qfq | 25,702 | 1,380,468 | -0.09% |
| 2024-07-16 | 53.42 | 54.05 | 53.22 | 53.74 | 36.01 | qfq | 25,034 | 1,347,253 | 0.22% |
| 2024-07-15 | 54.21 | 54.25 | 53.60 | 53.62 | 35.93 | qfq | 37,852 | 2,034,750 | -1.22% |
| 2024-07-12 | 54.39 | 54.48 | 54.06 | 54.28 | 36.37 | qfq | 21,448 | 1,163,801 | 0.00% |
| 2024-07-11 | 54.49 | 54.70 | 54.11 | 54.28 | 36.37 | qfq | 67,223 | 3,657,240 | 1.55% |
| 2024-07-10 | 52.40 | 53.74 | 52.40 | 53.45 | 35.81 | qfq | 35,071 | 1,870,824 | -0.58% |
| 2024-07-09 | 52.99 | 53.86 | 52.28 | 53.76 | 36.02 | qfq | 69,925 | 3,713,365 | 1.43% |
| 2024-07-08 | 53.33 | 53.55 | 52.68 | 53.00 | 35.51 | qfq | 48,801 | 2,594,474 | -1.03% |
| 2024-07-05 | 53.78 | 53.80 | 52.80 | 53.55 | 35.88 | qfq | 171,610 | 9,106,958 | -0.45% |
| 2024-07-04 | 54.89 | 55.30 | 53.60 | 53.79 | 36.04 | qfq | 142,505 | 7,721,231 | -2.20% |
| 2024-07-03 | 55.42 | 55.78 | 54.84 | 55.00 | 36.85 | qfq | 113,872 | 6,294,798 | -1.10% |
| 2024-07-02 | 55.89 | 56.20 | 55.52 | 55.61 | 37.26 | qfq | 32,384 | 1,805,000 | -0.45% |
| 2024-07-01 | 55.66 | 56.29 | 55.40 | 55.86 | 37.43 | qfq | 75,651 | 4,214,085 | -0.66% |
| 2024-06-28 | 58.48 | 58.48 | 56.21 | 56.23 | 37.67 | qfq | 117,386 | 6,682,597 | 0.05% |
| 2024-06-27 | 56.89 | 56.89 | 56.06 | 56.20 | 37.65 | qfq | 49,181 | 2,778,619 | -0.90% |
| 2024-06-26 | 56.00 | 56.80 | 55.62 | 56.71 | 38.00 | qfq | 60,749 | 3,428,312 | 1.27% |
| 2024-06-25 | 55.89 | 56.56 | 55.63 | 56.00 | 37.52 | qfq | 57,921 | 3,244,925 | -0.05% |
| 2024-06-24 | 56.75 | 57.24 | 56.00 | 56.03 | 37.54 | qfq | 126,127 | 7,131,276 | -0.92% |
| 2024-06-21 | 56.65 | 56.95 | 56.05 | 56.55 | 37.89 | qfq | 65,628 | 3,699,823 | -0.44% |
| 2024-06-20 | 56.87 | 57.74 | 56.50 | 56.80 | 38.06 | qfq | 114,182 | 6,516,771 | -2.82% |
| 2024-06-19 | 59.05 | 59.20 | 58.16 | 58.45 | 38.10 | qfq | 137,771 | 8,072,010 | -0.92% |
| 2024-06-18 | 58.88 | 59.10 | 58.63 | 58.99 | 38.46 | qfq | 91,068 | 5,364,946 | 0.19% |
| 2024-06-17 | 59.80 | 59.80 | 58.59 | 58.88 | 38.38 | qfq | 64,735 | 3,809,097 | -0.12% |
| 2024-06-14 | 60.05 | 60.05 | 58.21 | 58.95 | 38.43 | qfq | 211,787 | 12,484,196 | -1.90% |
| 2024-06-13 | 58.89 | 61.95 | 58.45 | 60.09 | 39.17 | qfq | 312,370 | 18,824,784 | 2.04% |
| 2024-06-12 | 57.99 | 59.30 | 57.99 | 58.89 | 38.39 | qfq | 73,813 | 4,344,410 | 0.96% |
| 2024-06-11 | 57.46 | 58.47 | 57.00 | 58.33 | 38.03 | qfq | 70,119 | 4,046,199 | 1.48% |
| 2024-06-07 | 57.22 | 58.03 | 57.08 | 57.48 | 37.47 | qfq | 74,541 | 4,290,565 | 0.45% |
| 2024-06-06 | 58.01 | 58.42 | 57.06 | 57.22 | 37.30 | qfq | 118,997 | 6,884,355 | -1.34% |
| 2024-06-05 | 58.50 | 58.81 | 58.00 | 58.00 | 37.81 | qfq | 88,159 | 5,137,358 | -0.80% |
| 2024-06-04 | 58.81 | 59.32 | 58.32 | 58.47 | 38.12 | qfq | 70,688 | 4,132,248 | -0.65% |
| 2024-06-03 | 59.58 | 60.45 | 58.53 | 58.85 | 38.36 | qfq | 126,144 | 7,495,692 | -1.21% |
| 2024-05-31 | 58.90 | 59.66 | 58.90 | 59.57 | 38.83 | qfq | 74,442 | 4,417,903 | 1.14% |
| 2024-05-30 | 59.20 | 59.31 | 58.80 | 58.90 | 38.40 | qfq | 79,390 | 4,683,318 | -0.66% |
| 2024-05-29 | 59.29 | 59.49 | 59.15 | 59.29 | 38.65 | qfq | 44,705 | 2,652,581 | 0.00% |
| 2024-05-28 | 59.66 | 59.69 | 59.17 | 59.29 | 38.65 | qfq | 52,461 | 3,115,068 | -0.32% |
| 2024-05-27 | 60.03 | 60.55 | 58.85 | 59.48 | 38.78 | qfq | 179,685 | 10,668,968 | -1.44% |
| 2024-05-24 | 60.98 | 61.27 | 60.30 | 60.35 | 39.34 | qfq | 80,310 | 4,869,502 | -1.07% |
| 2024-05-23 | 61.38 | 61.52 | 60.89 | 61.00 | 39.77 | qfq | 161,075 | 9,850,293 | -0.52% |
| 2024-05-22 | 60.81 | 61.43 | 60.27 | 61.32 | 39.97 | qfq | 156,058 | 9,504,598 | 1.74% |
| 2024-05-21 | 60.27 | 60.65 | 60.09 | 60.27 | 39.29 | qfq | 52,519 | 3,173,552 | -0.51% |
| 2024-05-20 | 60.37 | 60.93 | 60.37 | 60.58 | 39.49 | qfq | 65,476 | 3,972,138 | 0.33% |
| 2024-05-17 | 60.07 | 60.48 | 60.00 | 60.38 | 39.36 | qfq | 119,052 | 7,161,526 | 0.05% |
| 2024-05-16 | 60.75 | 60.91 | 60.21 | 60.35 | 39.34 | qfq | 77,630 | 4,709,230 | -0.21% |
| 2024-05-15 | 60.51 | 60.95 | 60.30 | 60.48 | 39.43 | qfq | 59,855 | 3,624,310 | -0.31% |
| 2024-05-14 | 60.50 | 60.97 | 60.33 | 60.67 | 39.55 | qfq | 92,727 | 5,617,325 | -0.07% |
| 2024-05-13 | 61.29 | 61.29 | 60.57 | 60.71 | 39.58 | qfq | 109,988 | 6,693,857 | -1.12% |
| 2024-05-10 | 61.83 | 61.83 | 61.15 | 61.40 | 40.03 | qfq | 136,043 | 8,346,782 | -0.70% |
| 2024-05-09 | 61.35 | 61.94 | 61.35 | 61.83 | 40.31 | qfq | 109,940 | 6,790,104 | 0.59% |
| 2024-05-08 | 61.51 | 61.55 | 61.02 | 61.47 | 40.07 | qfq | 139,402 | 8,548,680 | -0.07% |
| 2024-05-07 | 61.19 | 61.78 | 61.00 | 61.51 | 40.10 | qfq | 136,379 | 8,380,624 | -0.02% |
| 2024-05-06 | 61.55 | 61.97 | 61.36 | 61.52 | 40.11 | qfq | 183,954 | 11,315,501 | 0.54% |
| 2024-04-30 | 62.00 | 62.60 | 61.01 | 61.19 | 39.89 | qfq | 380,385 | 23,359,860 | -2.44% |
| 2024-04-29 | 60.80 | 62.75 | 60.11 | 62.72 | 40.89 | qfq | 374,414 | 23,233,576 | 3.02% |
| 2024-04-26 | 59.95 | 60.98 | 59.81 | 60.88 | 39.69 | qfq | 147,852 | 8,952,221 | 1.30% |
| 2024-04-25 | 60.08 | 60.54 | 59.81 | 60.10 | 39.18 | qfq | 91,492 | 5,507,513 | 0.05% |
| 2024-04-24 | 58.96 | 60.07 | 58.96 | 60.07 | 39.16 | qfq | 120,164 | 7,187,930 | 1.08% |
| 2024-04-23 | 59.69 | 59.90 | 58.97 | 59.43 | 38.74 | qfq | 97,119 | 5,777,393 | -0.44% |
| 2024-04-22 | 60.48 | 60.48 | 59.54 | 59.69 | 38.91 | qfq | 140,512 | 8,396,570 | -1.31% |
| 2024-04-19 | 60.12 | 61.55 | 59.80 | 60.48 | 39.43 | qfq | 190,596 | 11,568,876 | 0.75% |
| 2024-04-18 | 60.00 | 60.50 | 59.53 | 60.03 | 39.13 | qfq | 142,665 | 8,572,477 | -0.30% |
| 2024-04-17 | 56.06 | 60.98 | 56.06 | 60.21 | 39.25 | qfq | 347,826 | 20,803,612 | 7.46% |
| 2024-04-16 | 57.51 | 58.26 | 55.48 | 56.03 | 36.53 | qfq | 165,335 | 9,282,756 | -3.05% |
| 2024-04-15 | 58.60 | 59.24 | 57.32 | 57.79 | 37.67 | qfq | 182,196 | 10,648,070 | -1.92% |
| 2024-04-12 | 58.81 | 59.58 | 58.81 | 58.92 | 38.41 | qfq | 62,571 | 3,699,668 | -0.62% |
| 2024-04-11 | 58.67 | 59.99 | 58.67 | 59.29 | 38.65 | qfq | 84,132 | 4,994,545 | 0.75% |
| 2024-04-10 | 60.80 | 61.00 | 58.73 | 58.85 | 38.36 | qfq | 141,006 | 8,379,317 | -2.24% |
| 2024-04-09 | 59.31 | 60.20 | 59.26 | 60.20 | 39.24 | qfq | 101,895 | 6,090,447 | 1.50% |
| 2024-04-08 | 60.75 | 60.75 | 59.20 | 59.31 | 38.66 | qfq | 132,091 | 7,916,644 | -2.71% |
| 2024-04-03 | 61.31 | 61.31 | 60.72 | 60.96 | 39.74 | qfq | 103,043 | 6,278,006 | -0.21% |
| 2024-04-02 | 61.74 | 61.75 | 61.01 | 61.09 | 39.82 | qfq | 118,959 | 7,296,518 | -0.63% |
| 2024-04-01 | 60.97 | 61.66 | 60.67 | 61.48 | 40.08 | qfq | 190,597 | 11,702,159 | 1.42% |
| 2024-03-29 | 59.51 | 60.76 | 59.51 | 60.62 | 39.52 | qfq | 146,052 | 8,823,699 | 1.29% |
| 2024-03-28 | 58.26 | 60.50 | 58.13 | 59.85 | 39.02 | qfq | 222,389 | 13,291,446 | 2.47% |
| 2024-03-27 | 59.39 | 59.58 | 58.39 | 58.41 | 38.08 | qfq | 163,169 | 9,617,805 | -1.70% |
| 2024-03-26 | 59.31 | 59.79 | 58.80 | 59.42 | 38.74 | qfq | 178,058 | 10,569,297 | -0.39% |
| 2024-03-25 | 60.59 | 60.87 | 59.60 | 59.65 | 38.89 | qfq | 237,900 | 14,311,845 | -2.12% |
| 2024-03-22 | 61.54 | 61.65 | 60.62 | 60.94 | 39.73 | qfq | 211,644 | 12,917,338 | -1.01% |
| 2024-03-21 | 62.16 | 62.36 | 61.17 | 61.56 | 40.13 | qfq | 260,174 | 16,038,600 | -0.82% |
| 2024-03-20 | 61.70 | 62.15 | 61.50 | 62.07 | 40.46 | qfq | 167,958 | 10,399,432 | 0.03% |
| 2024-03-19 | 62.32 | 62.73 | 62.03 | 62.05 | 40.45 | qfq | 257,472 | 16,038,314 | -0.53% |
| 2024-03-18 | 61.34 | 62.40 | 61.20 | 62.38 | 40.67 | qfq | 275,934 | 17,068,596 | 1.88% |
| 2024-03-15 | 60.75 | 61.36 | 60.50 | 61.23 | 39.92 | qfq | 138,964 | 8,485,383 | 0.66% |
| 2024-03-14 | 61.87 | 62.30 | 60.31 | 60.83 | 39.66 | qfq | 190,212 | 11,649,863 | -1.63% |
| 2024-03-13 | 62.18 | 62.18 | 61.52 | 61.84 | 40.31 | qfq | 206,030 | 12,751,907 | -0.43% |
| 2024-03-12 | 61.90 | 62.68 | 61.20 | 62.11 | 40.49 | qfq | 307,293 | 19,045,655 | 1.02% |
| 2024-03-11 | 60.18 | 61.52 | 60.06 | 61.48 | 40.08 | qfq | 300,589 | 18,366,098 | 2.23% |
| 2024-03-08 | 59.82 | 60.32 | 59.51 | 60.14 | 39.21 | qfq | 142,166 | 8,516,077 | 0.53% |
| 2024-03-07 | 59.58 | 61.00 | 59.51 | 59.82 | 39.00 | qfq | 219,736 | 13,244,035 | -0.20% |
| 2024-03-06 | 59.23 | 60.68 | 59.23 | 59.94 | 39.08 | qfq | 154,864 | 9,271,673 | 0.71% |
| 2024-03-05 | 60.05 | 61.00 | 59.50 | 59.52 | 38.80 | qfq | 212,592 | 12,721,040 | -1.77% |
| 2024-03-04 | 61.36 | 61.36 | 60.00 | 60.59 | 39.50 | qfq | 284,800 | 17,295,922 | -1.25% |
| 2024-03-01 | 60.86 | 61.97 | 60.60 | 61.36 | 40.00 | qfq | 245,380 | 15,005,803 | 0.84% |
| 2024-02-29 | 59.06 | 60.96 | 59.00 | 60.85 | 39.67 | qfq | 329,055 | 19,832,715 | 2.17% |
| 2024-02-28 | 62.59 | 63.69 | 59.56 | 59.56 | 38.83 | qfq | 582,767 | 36,147,921 | -4.84% |
| 2024-02-27 | 61.87 | 62.78 | 61.00 | 62.59 | 40.80 | qfq | 475,744 | 29,475,746 | 1.44% |
| 2024-02-26 | 60.10 | 62.82 | 60.05 | 61.70 | 40.22 | qfq | 739,183 | 45,460,323 | 3.68% |
| 2024-02-23 | 59.08 | 59.83 | 58.75 | 59.51 | 38.79 | qfq | 268,267 | 15,895,637 | 0.73% |
| 2024-02-22 | 58.22 | 59.34 | 58.22 | 59.08 | 38.51 | qfq | 261,086 | 15,370,572 | 0.60% |
| 2024-02-21 | 57.30 | 59.55 | 57.01 | 58.73 | 38.29 | qfq | 414,740 | 24,457,191 | 1.50% |
| 2024-02-20 | 57.52 | 58.00 | 56.83 | 57.86 | 37.72 | qfq | 138,074 | 7,958,035 | 0.33% |
| 2024-02-19 | 56.96 | 58.36 | 56.30 | 57.67 | 37.60 | qfq | 292,420 | 16,797,282 | 1.85% |
| 2024-02-08 | 53.32 | 56.96 | 53.32 | 56.62 | 36.91 | qfq | 374,758 | 20,815,224 | 6.51% |
| 2024-02-07 | 54.30 | 55.48 | 53.01 | 53.16 | 34.66 | qfq | 327,566 | 17,720,245 | -2.15% |
| 2024-02-06 | 51.81 | 55.22 | 50.32 | 54.33 | 35.42 | qfq | 287,200 | 15,316,177 | 4.48% |
| 2024-02-05 | 57.50 | 57.50 | 51.81 | 52.00 | 33.90 | qfq | 513,758 | 27,600,210 | -9.64% |
| 2024-02-02 | 60.08 | 60.86 | 56.00 | 57.55 | 37.52 | qfq | 372,833 | 21,596,550 | -4.26% |
| 2024-02-01 | 60.18 | 61.08 | 59.71 | 60.11 | 39.19 | qfq | 171,961 | 10,378,039 | 0.00% |
| 2024-01-31 | 62.98 | 63.00 | 60.10 | 60.11 | 39.19 | qfq | 343,420 | 20,997,330 | -4.68% |
| 2024-01-30 | 63.33 | 63.99 | 63.00 | 63.06 | 41.11 | qfq | 156,729 | 9,916,274 | -1.78% |
| 2024-01-29 | 64.99 | 66.00 | 64.11 | 64.20 | 41.85 | qfq | 175,654 | 11,434,786 | -0.50% |
| 2024-01-26 | 65.00 | 65.56 | 64.47 | 64.52 | 42.06 | qfq | 180,133 | 11,711,498 | -1.42% |
| 2024-01-25 | 63.98 | 65.50 | 63.14 | 65.45 | 42.67 | qfq | 200,996 | 13,060,120 | 1.79% |
| 2024-01-24 | 64.80 | 64.80 | 62.44 | 64.30 | 41.92 | qfq | 231,696 | 14,749,796 | -0.22% |
| 2024-01-23 | 64.18 | 64.80 | 64.01 | 64.44 | 42.01 | qfq | 129,387 | 8,316,512 | 0.23% |
| 2024-01-22 | 66.79 | 66.79 | 64.07 | 64.29 | 41.91 | qfq | 247,656 | 16,187,879 | -3.77% |
| 2024-01-19 | 67.36 | 67.84 | 66.80 | 66.81 | 43.55 | qfq | 133,609 | 8,979,565 | -0.79% |
| 2024-01-18 | 67.38 | 67.38 | 66.21 | 67.34 | 43.90 | qfq | 208,418 | 13,909,145 | 0.36% |
| 2024-01-17 | 68.33 | 68.33 | 67.06 | 67.10 | 43.74 | qfq | 158,567 | 10,705,170 | -1.81% |
| 2024-01-16 | 67.84 | 68.35 | 67.65 | 68.34 | 44.55 | qfq | 124,587 | 8,464,689 | 0.59% |
| 2024-01-15 | 68.88 | 68.95 | 67.89 | 67.94 | 44.29 | qfq | 207,236 | 14,151,528 | -1.36% |
| 2024-01-12 | 68.41 | 69.91 | 68.41 | 68.88 | 44.90 | qfq | 260,006 | 18,009,868 | -0.35% |
| 2024-01-11 | 68.10 | 69.19 | 67.30 | 69.12 | 45.06 | qfq | 309,620 | 21,196,964 | 1.54% |
| 2024-01-10 | 67.80 | 69.18 | 67.08 | 68.07 | 44.38 | qfq | 226,347 | 15,436,170 | -0.09% |
| 2024-01-09 | 67.62 | 68.65 | 67.60 | 68.13 | 44.41 | qfq | 163,206 | 11,094,006 | 0.75% |
| 2024-01-08 | 68.66 | 69.02 | 67.52 | 67.62 | 44.08 | qfq | 302,739 | 20,630,502 | -2.16% |
| 2024-01-05 | 69.60 | 69.92 | 68.93 | 69.11 | 45.05 | qfq | 360,101 | 25,040,662 | -0.66% |
| 2024-01-04 | 69.21 | 69.99 | 69.00 | 69.57 | 45.35 | qfq | 235,556 | 16,336,451 | 0.59% |
| 2024-01-03 | 70.56 | 70.56 | 68.55 | 69.16 | 45.09 | qfq | 302,886 | 20,991,809 | -1.59% |
| 2024-01-02 | 71.00 | 71.07 | 70.10 | 70.28 | 45.82 | qfq | 244,079 | 17,186,695 | -0.99% |
| 2023-12-29 | 70.69 | 71.20 | 70.36 | 70.98 | 46.27 | qfq | 271,236 | 19,225,686 | 0.41% |
| 2023-12-28 | 67.89 | 71.29 | 67.27 | 70.69 | 46.08 | qfq | 704,619 | 49,262,303 | 4.25% |
| 2023-12-27 | 67.07 | 67.84 | 67.04 | 67.81 | 44.21 | qfq | 122,686 | 8,273,577 | 0.94% |
| 2023-12-26 | 68.05 | 68.28 | 67.05 | 67.18 | 43.80 | qfq | 260,507 | 17,575,039 | -1.71% |
| 2023-12-25 | 68.60 | 69.17 | 67.78 | 68.35 | 44.56 | qfq | 236,048 | 16,140,333 | -0.28% |
| 2023-12-22 | 68.90 | 69.46 | 68.33 | 68.54 | 44.68 | qfq | 251,824 | 17,301,684 | -0.55% |
| 2023-12-21 | 68.29 | 69.50 | 67.18 | 68.92 | 44.93 | qfq | 448,158 | 30,517,254 | 0.85% |
| 2023-12-20 | 68.60 | 69.48 | 68.22 | 68.34 | 44.55 | qfq | 275,682 | 18,999,991 | -0.13% |
| 2023-12-19 | 68.67 | 69.13 | 67.98 | 68.43 | 44.61 | qfq | 196,296 | 13,425,966 | 0.18% |
| 2023-12-18 | 68.73 | 69.23 | 68.20 | 68.31 | 44.53 | qfq | 250,605 | 17,167,593 | -0.61% |
| 2023-12-15 | 69.18 | 69.79 | 68.67 | 68.73 | 44.81 | qfq | 222,722 | 15,404,583 | -0.85% |
| 2023-12-14 | 69.89 | 70.28 | 69.12 | 69.32 | 45.19 | qfq | 285,996 | 19,894,898 | -0.52% |
| 2023-12-13 | 70.52 | 70.99 | 69.68 | 69.68 | 45.42 | qfq | 338,801 | 23,762,227 | -2.09% |
| 2023-12-12 | 70.41 | 71.49 | 69.85 | 71.17 | 46.40 | qfq | 437,738 | 30,992,298 | 0.57% |
| 2023-12-11 | 70.15 | 71.18 | 68.21 | 70.77 | 46.14 | qfq | 1,108,381 | 76,647,949 | 0.00% |
| 2023-12-08 | 70.57 | 72.49 | 70.11 | 70.77 | 46.14 | qfq | 416,316 | 29,597,373 | -0.31% |
| 2023-12-07 | 72.08 | 72.08 | 70.01 | 70.99 | 46.28 | qfq | 337,316 | 23,924,606 | -1.53% |
| 2023-12-06 | 72.30 | 72.85 | 72.08 | 72.09 | 47.00 | qfq | 244,038 | 17,669,133 | -0.29% |
| 2023-12-05 | 73.33 | 73.33 | 72.09 | 72.30 | 47.13 | qfq | 163,562 | 11,868,174 | -1.40% |
| 2023-12-04 | 74.21 | 74.29 | 73.23 | 73.33 | 47.80 | qfq | 203,146 | 14,993,786 | -1.53% |
| 2023-12-01 | 74.50 | 74.83 | 74.05 | 74.47 | 48.55 | qfq | 133,946 | 9,955,814 | -0.33% |
| 2023-11-30 | 75.74 | 75.83 | 74.39 | 74.72 | 48.71 | qfq | 168,977 | 12,701,003 | -1.01% |
| 2023-11-29 | 75.62 | 75.98 | 75.41 | 75.48 | 49.21 | qfq | 183,106 | 13,849,799 | -0.46% |
| 2023-11-28 | 74.02 | 76.30 | 74.01 | 75.83 | 49.43 | qfq | 293,695 | 22,187,848 | 2.24% |
| 2023-11-27 | 74.21 | 74.72 | 74.03 | 74.17 | 48.35 | qfq | 130,818 | 9,716,832 | -0.22% |
| 2023-11-24 | 75.77 | 75.77 | 74.22 | 74.33 | 48.46 | qfq | 319,406 | 23,878,339 | -1.97% |
| 2023-11-23 | 75.69 | 75.87 | 74.85 | 75.82 | 49.43 | qfq | 168,016 | 12,676,491 | 0.53% |
| 2023-11-22 | 76.50 | 76.50 | 75.42 | 75.42 | 49.17 | qfq | 290,423 | 22,012,669 | -1.30% |
| 2023-11-21 | 77.28 | 77.54 | 76.15 | 76.41 | 49.81 | qfq | 351,438 | 26,961,524 | -1.10% |
| 2023-11-20 | 76.46 | 77.38 | 76.06 | 77.26 | 50.37 | qfq | 302,344 | 23,222,716 | 1.05% |
| 2023-11-17 | 76.06 | 76.68 | 76.03 | 76.46 | 49.84 | qfq | 129,136 | 9,861,229 | 0.07% |
| 2023-11-16 | 77.08 | 77.44 | 76.20 | 76.41 | 49.81 | qfq | 284,688 | 21,833,084 | -1.15% |
| 2023-11-15 | 76.54 | 77.67 | 76.45 | 77.30 | 50.39 | qfq | 407,364 | 31,432,165 | 1.07% |
| 2023-11-14 | 75.83 | 76.55 | 75.71 | 76.48 | 49.86 | qfq | 205,624 | 15,682,260 | 0.58% |
| 2023-11-13 | 76.65 | 76.88 | 75.70 | 76.04 | 49.57 | qfq | 184,959 | 14,046,770 | -0.12% |
| 2023-11-10 | 75.81 | 76.27 | 75.50 | 76.13 | 49.63 | qfq | 113,208 | 8,592,816 | 0.00% |
| 2023-11-09 | 76.91 | 77.18 | 75.86 | 76.13 | 49.63 | qfq | 265,136 | 20,242,353 | -1.01% |
| 2023-11-08 | 76.59 | 77.49 | 76.59 | 76.91 | 50.14 | qfq | 271,722 | 20,918,260 | 0.07% |
| 2023-11-07 | 77.10 | 77.27 | 76.30 | 76.86 | 50.11 | qfq | 250,316 | 19,253,905 | -0.31% |
| 2023-11-06 | 76.20 | 77.13 | 75.88 | 77.10 | 50.26 | qfq | 408,675 | 31,369,891 | 2.09% |
| 2023-11-03 | 74.50 | 75.88 | 73.98 | 75.52 | 49.23 | qfq | 274,906 | 20,687,181 | 2.25% |
| 2023-11-02 | 75.34 | 75.64 | 73.80 | 73.86 | 48.15 | qfq | 180,115 | 13,452,935 | -1.95% |
| 2023-11-01 | 75.81 | 76.30 | 75.02 | 75.33 | 49.11 | qfq | 192,479 | 14,519,980 | -0.74% |
| 2023-10-31 | 76.22 | 76.78 | 74.80 | 75.89 | 49.47 | qfq | 431,070 | 32,626,676 | 1.73% |
| 2023-10-30 | 73.60 | 74.66 | 73.01 | 74.60 | 48.63 | qfq | 326,390 | 24,119,248 | 1.91% |
| 2023-10-27 | 71.44 | 73.68 | 71.09 | 73.20 | 47.72 | qfq | 294,230 | 21,361,528 | 2.08% |
| 2023-10-26 | 73.00 | 73.00 | 70.50 | 71.71 | 46.75 | qfq | 308,731 | 21,978,039 | -1.89% |
| 2023-10-25 | 73.40 | 73.73 | 72.90 | 73.09 | 47.65 | qfq | 156,207 | 11,444,664 | -0.03% |
| 2023-10-24 | 72.30 | 73.67 | 72.03 | 73.11 | 47.66 | qfq | 134,877 | 9,824,587 | 1.44% |
| 2023-10-23 | 74.89 | 75.30 | 72.01 | 72.07 | 46.98 | qfq | 243,673 | 17,685,903 | -3.83% |
| 2023-10-20 | 76.04 | 76.38 | 74.87 | 74.94 | 48.85 | qfq | 255,693 | 19,295,496 | -1.54% |
| 2023-10-19 | 76.47 | 76.98 | 76.01 | 76.11 | 49.62 | qfq | 111,582 | 8,536,873 | -0.31% |
| 2023-10-18 | 78.04 | 78.04 | 76.35 | 76.35 | 49.77 | qfq | 238,987 | 18,375,047 | -2.17% |
| 2023-10-17 | 78.15 | 78.15 | 77.56 | 78.04 | 50.87 | qfq | 87,863 | 6,836,325 | 0.24% |
| 2023-10-16 | 78.15 | 78.21 | 77.66 | 77.85 | 50.75 | qfq | 143,907 | 11,197,808 | -0.19% |
| 2023-10-13 | 78.70 | 78.90 | 77.88 | 78.00 | 50.85 | qfq | 253,725 | 19,868,061 | -1.44% |
| 2023-10-12 | 78.80 | 79.30 | 78.34 | 79.14 | 51.59 | qfq | 257,219 | 20,256,742 | 0.43% |
| 2023-10-11 | 78.38 | 79.10 | 78.38 | 78.80 | 51.37 | qfq | 169,624 | 13,379,652 | 0.51% |
| 2023-10-10 | 78.97 | 79.00 | 78.27 | 78.40 | 51.11 | qfq | 191,336 | 15,035,788 | -0.46% |
| 2023-10-09 | 79.64 | 79.64 | 78.60 | 78.76 | 51.34 | qfq | 255,443 | 20,124,189 | -1.06% |
| 2023-09-28 | 78.55 | 79.72 | 78.55 | 79.60 | 51.89 | qfq | 330,754 | 26,263,407 | 0.96% |
| 2023-09-27 | 78.26 | 79.40 | 78.22 | 78.84 | 51.40 | qfq | 207,234 | 16,353,774 | 0.75% |
| 2023-09-26 | 78.90 | 78.98 | 78.20 | 78.25 | 51.01 | qfq | 148,601 | 11,661,342 | -0.38% |
| 2023-09-25 | 80.26 | 80.28 | 78.50 | 78.55 | 51.21 | qfq | 382,494 | 30,233,297 | -2.17% |
| 2023-09-22 | 79.00 | 80.35 | 78.80 | 80.29 | 52.34 | qfq | 191,964 | 15,318,242 | 1.63% |
| 2023-09-21 | 79.28 | 80.10 | 78.95 | 79.00 | 51.50 | qfq | 180,505 | 14,317,550 | -0.75% |
| 2023-09-20 | 79.90 | 80.08 | 79.33 | 79.60 | 51.89 | qfq | 150,056 | 11,952,769 | -0.38% |
| 2023-09-19 | 80.70 | 80.70 | 79.71 | 79.90 | 52.09 | qfq | 225,856 | 18,067,762 | -0.89% |
| 2023-09-18 | 80.34 | 81.64 | 79.89 | 80.62 | 52.56 | qfq | 205,305 | 16,608,063 | 0.09% |
| 2023-09-15 | 80.79 | 81.38 | 80.31 | 80.55 | 52.51 | qfq | 151,991 | 12,286,829 | 0.12% |
| 2023-09-14 | 80.44 | 80.86 | 80.05 | 80.45 | 52.45 | qfq | 146,614 | 11,779,797 | -0.51% |
| 2023-09-13 | 82.61 | 82.61 | 80.38 | 80.86 | 52.71 | qfq | 421,596 | 34,290,175 | -2.12% |
| 2023-09-12 | 82.95 | 82.95 | 82.30 | 82.61 | 53.85 | qfq | 226,562 | 18,698,893 | -0.40% |
| 2023-09-11 | 82.58 | 83.20 | 81.61 | 82.94 | 54.07 | qfq | 267,148 | 22,089,241 | 0.91% |
| 2023-09-08 | 81.20 | 82.79 | 81.20 | 82.19 | 53.58 | qfq | 268,678 | 22,090,313 | 0.87% |
| 2023-09-07 | 83.69 | 83.82 | 81.46 | 81.48 | 53.12 | qfq | 491,101 | 40,418,223 | -2.37% |
| 2023-09-06 | 83.64 | 84.28 | 82.38 | 83.46 | 54.41 | qfq | 604,841 | 50,253,894 | -1.06% |
| 2023-09-05 | 85.01 | 85.58 | 83.69 | 84.35 | 54.99 | qfq | 640,698 | 54,149,199 | -0.94% |
| 2023-09-04 | 86.40 | 86.62 | 84.71 | 85.15 | 55.51 | qfq | 618,584 | 52,860,269 | -1.56% |
| 2023-09-01 | 88.99 | 88.99 | 85.75 | 86.50 | 56.39 | qfq | 619,711 | 53,913,490 | -2.11% |
| 2023-08-31 | 88.00 | 89.67 | 87.10 | 88.36 | 57.60 | qfq | 932,814 | 82,641,903 | -0.72% |
| 2023-08-30 | 86.52 | 89.50 | 86.10 | 89.00 | 58.02 | qfq | 1,140,307 | 100,757,992 | 3.50% |
| 2023-08-29 | 80.86 | 86.71 | 80.43 | 85.99 | 56.06 | qfq | 1,005,111 | 85,258,756 | 6.34% |
| 2023-08-28 | 85.60 | 85.70 | 80.46 | 80.86 | 52.71 | qfq | 586,806 | 48,971,485 | 2.48% |
| 2023-08-25 | 81.72 | 81.72 | 78.88 | 78.90 | 51.44 | qfq | 523,019 | 41,842,462 | -3.56% |
| 2023-08-24 | 84.20 | 84.74 | 81.20 | 81.81 | 53.33 | qfq | 585,989 | 48,261,672 | -2.84% |
| 2023-08-23 | 86.50 | 86.50 | 84.20 | 84.20 | 54.89 | qfq | 398,886 | 33,914,056 | -2.77% |
| 2023-08-22 | 86.85 | 87.46 | 84.77 | 86.60 | 56.46 | qfq | 586,498 | 50,378,709 | -0.44% |
| 2023-08-21 | 88.79 | 88.79 | 86.75 | 86.98 | 56.70 | qfq | 549,933 | 48,115,108 | -1.48% |
| 2023-08-18 | 87.00 | 90.66 | 87.00 | 88.29 | 57.56 | qfq | 1,139,404 | 101,422,387 | 1.88% |
| 2023-08-17 | 85.88 | 86.70 | 85.30 | 86.66 | 56.49 | qfq | 235,965 | 20,296,519 | 0.91% |
| 2023-08-16 | 86.56 | 86.95 | 85.88 | 85.88 | 55.99 | qfq | 279,510 | 24,124,868 | -0.99% |
| 2023-08-15 | 87.44 | 87.75 | 86.49 | 86.74 | 56.55 | qfq | 252,262 | 21,936,447 | -0.58% |
| 2023-08-14 | 87.60 | 87.60 | 86.36 | 87.25 | 56.88 | qfq | 307,183 | 26,692,867 | -0.40% |
| 2023-08-11 | 88.79 | 89.27 | 87.60 | 87.60 | 57.11 | qfq | 438,241 | 38,644,027 | -1.34% |
| 2023-08-10 | 87.58 | 89.53 | 87.56 | 88.79 | 57.88 | qfq | 718,293 | 63,659,386 | 1.38% |
| 2023-08-09 | 86.59 | 87.58 | 86.59 | 87.58 | 57.09 | qfq | 435,553 | 37,960,132 | 1.14% |
| 2023-08-08 | 86.70 | 86.85 | 86.31 | 86.59 | 56.45 | qfq | 198,598 | 17,189,129 | -0.13% |
| 2023-08-07 | 86.86 | 87.10 | 86.67 | 86.70 | 56.52 | qfq | 249,995 | 21,690,427 | -0.31% |
| 2023-08-04 | 87.06 | 87.26 | 86.85 | 86.97 | 56.70 | qfq | 185,265 | 16,115,049 | -0.01% |
| 2023-08-03 | 87.00 | 87.52 | 86.81 | 86.98 | 56.70 | qfq | 304,063 | 26,488,975 | -0.02% |
| 2023-08-02 | 86.91 | 87.45 | 86.91 | 87.00 | 56.72 | qfq | 183,999 | 16,023,306 | 0.00% |
| 2023-08-01 | 87.97 | 87.97 | 86.78 | 87.00 | 56.72 | qfq | 418,101 | 36,446,494 | -1.08% |
| 2023-07-31 | 87.87 | 88.31 | 87.76 | 87.95 | 57.34 | qfq | 250,016 | 21,996,581 | 0.09% |
| 2023-07-28 | 87.81 | 87.91 | 86.83 | 87.87 | 57.28 | qfq | 412,829 | 36,078,086 | 0.05% |
| 2023-07-27 | 88.41 | 88.53 | 87.80 | 87.83 | 57.26 | qfq | 284,249 | 25,035,955 | -0.51% |
| 2023-07-26 | 89.20 | 89.56 | 88.18 | 88.28 | 57.55 | qfq | 369,579 | 32,754,615 | -1.31% |
| 2023-07-25 | 88.78 | 89.77 | 88.12 | 89.45 | 58.31 | qfq | 479,081 | 42,662,254 | 1.65% |
| 2023-07-24 | 87.80 | 88.35 | 87.60 | 88.00 | 57.37 | qfq | 320,060 | 28,153,870 | -0.05% |
| 2023-07-21 | 90.10 | 90.12 | 87.60 | 88.04 | 57.39 | qfq | 815,565 | 72,130,356 | -3.36% |
| 2023-07-20 | 89.30 | 92.46 | 88.88 | 91.10 | 59.39 | qfq | 981,483 | 89,467,459 | 2.41% |
| 2023-07-19 | 89.70 | 90.23 | 88.81 | 88.96 | 57.99 | qfq | 619,909 | 55,306,251 | -0.82% |
| 2023-07-18 | 90.42 | 91.21 | 89.68 | 89.70 | 58.48 | qfq | 490,898 | 44,251,623 | -0.73% |