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
兆威机电003021.SZ
最近收盘价79.942026-07-17
最近交易日2026-07-17
成交量（股）3,975,772
成交额（元）325,336,831
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-08 | cash_dividend | 0.385 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.285 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | bonus_share | — | — | 0.4 | — | 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 | 83.80 | 85.00 | 79.15 | 79.94 | 79.94 | qfq | 3,975,772 | 325,336,831 | -3.68% |
| 2026-07-16 | 80.98 | 84.72 | 80.55 | 82.99 | 82.99 | qfq | 3,357,126 | 279,131,221 | 1.22% |
| 2026-07-15 | 82.10 | 83.00 | 80.10 | 81.99 | 81.99 | qfq | 2,715,842 | 222,170,924 | 0.11% |
| 2026-07-14 | 80.05 | 82.50 | 78.10 | 81.90 | 81.90 | qfq | 4,259,617 | 341,112,995 | 2.31% |
| 2026-07-13 | 85.31 | 86.00 | 80.00 | 80.05 | 80.05 | qfq | 4,486,483 | 370,019,918 | -7.70% |
| 2026-07-10 | 87.40 | 90.70 | 86.68 | 86.73 | 86.73 | qfq | 4,934,535 | 436,470,047 | -0.20% |
| 2026-07-09 | 85.41 | 87.03 | 82.82 | 86.90 | 86.90 | qfq | 4,222,136 | 358,911,633 | 2.16% |
| 2026-07-08 | 90.90 | 90.98 | 85.00 | 85.06 | 85.06 | qfq | 5,407,318 | 470,700,614 | -6.42% |
| 2026-07-07 | 95.38 | 98.97 | 90.38 | 90.90 | 90.90 | qfq | 6,925,937 | 648,739,206 | -4.70% |
| 2026-07-06 | 102.10 | 103.00 | 95.20 | 95.38 | 95.38 | qfq | 10,643,832 | 1,048,689,118 | -5.38% |
| 2026-07-03 | 91.75 | 100.80 | 91.75 | 100.80 | 100.80 | qfq | 9,609,935 | 938,032,511 | 10.00% |
| 2026-07-02 | 93.50 | 95.49 | 91.43 | 91.64 | 91.64 | qfq | 6,816,686 | 636,657,136 | -1.53% |
| 2026-07-01 | 88.50 | 94.58 | 87.96 | 93.06 | 93.06 | qfq | 6,422,028 | 593,804,932 | 6.54% |
| 2026-06-30 | 83.12 | 88.27 | 83.00 | 87.35 | 87.35 | qfq | 6,311,555 | 545,013,061 | 6.17% |
| 2026-06-29 | 81.88 | 82.49 | 78.86 | 82.27 | 82.27 | qfq | 4,936,753 | 398,385,423 | 0.88% |
| 2026-06-26 | 87.00 | 87.50 | 81.51 | 81.55 | 81.55 | qfq | 5,660,109 | 473,144,166 | -6.97% |
| 2026-06-25 | 90.82 | 92.00 | 87.39 | 87.66 | 87.66 | qfq | 5,349,242 | 477,366,273 | -3.84% |
| 2026-06-24 | 92.92 | 93.97 | 90.81 | 91.16 | 91.16 | qfq | 3,865,711 | 355,109,858 | -1.94% |
| 2026-06-23 | 93.60 | 95.58 | 92.24 | 92.96 | 92.96 | qfq | 3,793,091 | 355,642,750 | -1.47% |
| 2026-06-22 | 97.25 | 98.18 | 92.14 | 94.35 | 94.35 | qfq | 6,650,241 | 626,260,800 | -3.95% |
| 2026-06-18 | 95.92 | 99.49 | 95.36 | 98.23 | 98.23 | qfq | 5,256,667 | 514,992,406 | 1.53% |
| 2026-06-17 | 96.81 | 97.83 | 95.60 | 96.75 | 96.75 | qfq | 3,646,246 | 351,543,286 | -1.20% |
| 2026-06-16 | 98.85 | 99.15 | 96.81 | 97.93 | 97.93 | qfq | 4,273,344 | 418,233,219 | -1.23% |
| 2026-06-15 | 97.77 | 99.79 | 97.23 | 99.15 | 99.15 | qfq | 3,606,861 | 355,528,109 | 1.97% |
| 2026-06-12 | 100.07 | 103.00 | 96.79 | 97.23 | 97.23 | qfq | 5,344,737 | 532,587,181 | -0.39% |
| 2026-06-11 | 100.61 | 102.00 | 96.72 | 97.61 | 97.61 | qfq | 4,865,602 | 478,039,158 | -3.83% |
| 2026-06-10 | 105.87 | 107.80 | 100.29 | 101.50 | 101.50 | qfq | 6,054,886 | 625,072,177 | -5.02% |
| 2026-06-09 | 107.00 | 107.50 | 103.94 | 106.87 | 106.87 | qfq | 7,059,357 | 744,826,592 | -1.03% |
| 2026-06-08 | 101.01 | 108.15 | 100.18 | 107.98 | 107.98 | qfq | 10,631,056 | 1,124,694,565 | 2.77% |
| 2026-06-05 | 97.80 | 106.51 | 94.55 | 105.07 | 104.69 | qfq | 11,554,635 | 1,171,962,995 | 6.58% |
| 2026-06-04 | 96.00 | 100.00 | 94.06 | 98.58 | 98.22 | qfq | 4,710,080 | 464,099,204 | 2.04% |
| 2026-06-03 | 96.59 | 99.22 | 95.66 | 96.61 | 96.26 | qfq | 4,174,195 | 407,813,844 | -0.66% |
| 2026-06-02 | 96.89 | 99.35 | 96.30 | 97.25 | 96.89 | qfq | 4,054,591 | 395,826,689 | 1.42% |
| 2026-06-01 | 96.00 | 97.92 | 95.00 | 95.89 | 95.54 | qfq | 4,394,719 | 423,560,114 | -0.97% |
| 2026-05-29 | 102.29 | 103.46 | 95.92 | 96.83 | 96.48 | qfq | 6,655,575 | 656,892,328 | -5.78% |
| 2026-05-28 | 105.87 | 106.00 | 100.03 | 102.77 | 102.39 | qfq | 7,110,857 | 727,100,201 | -3.13% |
| 2026-05-27 | 111.60 | 112.21 | 106.06 | 106.09 | 105.70 | qfq | 8,486,489 | 922,255,577 | -7.26% |
| 2026-05-26 | 112.36 | 116.59 | 110.70 | 114.40 | 113.98 | qfq | 10,303,578 | 1,177,868,031 | 1.87% |
| 2026-05-25 | 111.99 | 114.28 | 110.70 | 112.30 | 111.89 | qfq | 7,263,925 | 815,044,361 | 0.56% |
| 2026-05-22 | 111.79 | 112.99 | 108.77 | 111.68 | 111.27 | qfq | 8,669,515 | 961,125,321 | 0.19% |
| 2026-05-21 | 109.60 | 117.50 | 109.60 | 111.47 | 111.06 | qfq | 12,164,995 | 1,375,529,055 | 1.71% |
| 2026-05-20 | 111.96 | 111.96 | 107.84 | 109.60 | 109.20 | qfq | 8,313,457 | 906,212,238 | -2.12% |
| 2026-05-19 | 112.89 | 115.99 | 110.00 | 111.97 | 111.56 | qfq | 10,731,271 | 1,208,366,479 | 0.07% |
| 2026-05-18 | 106.82 | 113.66 | 106.11 | 111.89 | 111.48 | qfq | 13,770,121 | 1,506,439,656 | 5.57% |
| 2026-05-15 | 99.60 | 109.47 | 98.82 | 105.99 | 105.60 | qfq | 14,613,315 | 1,545,413,200 | 6.50% |
| 2026-05-14 | 103.00 | 103.30 | 99.52 | 99.52 | 99.16 | qfq | 4,646,707 | 469,724,487 | -2.66% |
| 2026-05-13 | 100.80 | 102.61 | 99.70 | 102.24 | 101.87 | qfq | 3,662,772 | 370,892,706 | 1.00% |
| 2026-05-12 | 102.77 | 105.00 | 100.60 | 101.23 | 100.86 | qfq | 4,636,140 | 473,324,746 | -1.19% |
| 2026-05-11 | 103.80 | 103.88 | 102.12 | 102.45 | 102.07 | qfq | 6,166,787 | 633,168,571 | -0.87% |
| 2026-05-08 | 100.40 | 105.20 | 98.80 | 103.35 | 102.97 | qfq | 7,876,069 | 813,781,260 | 2.73% |
| 2026-05-07 | 98.04 | 100.88 | 97.01 | 100.60 | 100.23 | qfq | 4,905,643 | 489,252,330 | 3.15% |
| 2026-05-06 | 97.10 | 98.47 | 96.10 | 97.53 | 97.17 | qfq | 3,860,998 | 376,993,031 | 0.97% |
| 2026-04-30 | 93.50 | 97.28 | 93.00 | 96.59 | 96.24 | qfq | 3,989,180 | 384,678,238 | 2.86% |
| 2026-04-29 | 92.60 | 94.45 | 92.20 | 93.90 | 93.56 | qfq | 3,303,878 | 309,214,330 | 1.24% |
| 2026-04-28 | 98.00 | 98.00 | 92.00 | 92.75 | 92.41 | qfq | 7,946,564 | 745,670,876 | -7.42% |
| 2026-04-27 | 96.05 | 101.88 | 95.81 | 100.18 | 99.81 | qfq | 5,583,423 | 555,083,702 | 4.03% |
| 2026-04-24 | 97.55 | 98.40 | 95.50 | 96.30 | 95.95 | qfq | 2,883,301 | 278,443,518 | -1.27% |
| 2026-04-23 | 100.68 | 100.74 | 96.46 | 97.54 | 97.18 | qfq | 4,701,706 | 461,056,619 | -3.12% |
| 2026-04-22 | 99.59 | 100.85 | 99.23 | 100.68 | 100.31 | qfq | 2,857,717 | 286,715,447 | 0.40% |
| 2026-04-21 | 100.87 | 101.83 | 99.50 | 100.28 | 99.91 | qfq | 2,984,443 | 299,004,629 | -1.25% |
| 2026-04-20 | 102.45 | 102.96 | 101.20 | 101.55 | 101.18 | qfq | 3,114,171 | 316,962,467 | -0.16% |
| 2026-04-17 | 101.40 | 102.23 | 100.00 | 101.71 | 101.34 | qfq | 3,357,245 | 339,364,348 | -0.18% |
| 2026-04-16 | 101.65 | 102.96 | 99.96 | 101.89 | 101.52 | qfq | 3,905,646 | 395,153,342 | 1.98% |
| 2026-04-15 | 102.57 | 102.87 | 99.45 | 99.91 | 99.54 | qfq | 3,383,018 | 341,854,014 | -1.16% |
| 2026-04-14 | 100.49 | 101.13 | 99.58 | 101.08 | 100.71 | qfq | 2,929,012 | 294,119,272 | 1.46% |
| 2026-04-13 | 98.59 | 100.45 | 98.59 | 99.63 | 99.26 | qfq | 2,628,700 | 261,832,700 | -0.17% |
| 2026-04-10 | 98.58 | 101.77 | 98.58 | 99.80 | 99.43 | qfq | 3,780,767 | 379,869,394 | 2.39% |
| 2026-04-09 | 98.00 | 98.60 | 96.79 | 97.47 | 97.11 | qfq | 2,462,062 | 240,396,580 | -1.66% |
| 2026-04-08 | 96.50 | 99.20 | 96.33 | 99.12 | 98.76 | qfq | 4,203,239 | 411,611,027 | 5.74% |
| 2026-04-07 | 94.11 | 94.76 | 92.81 | 93.74 | 93.40 | qfq | 1,607,000 | 150,769,834 | -0.04% |
| 2026-04-03 | 95.43 | 95.75 | 93.70 | 93.78 | 93.44 | qfq | 2,211,108 | 208,828,666 | -2.06% |
| 2026-04-02 | 98.02 | 98.55 | 95.21 | 95.75 | 95.40 | qfq | 2,736,400 | 264,133,523 | -2.84% |
| 2026-04-01 | 97.90 | 98.90 | 97.23 | 98.55 | 98.19 | qfq | 3,197,865 | 314,233,147 | 2.66% |
| 2026-03-31 | 97.95 | 99.70 | 96.00 | 96.00 | 95.65 | qfq | 3,249,592 | 317,055,841 | -1.43% |
| 2026-03-30 | 98.00 | 98.93 | 96.06 | 97.39 | 97.03 | qfq | 3,250,347 | 316,047,694 | -2.08% |
| 2026-03-27 | 95.90 | 100.10 | 95.70 | 99.46 | 99.10 | qfq | 3,339,859 | 329,347,735 | 1.59% |
| 2026-03-26 | 99.99 | 101.33 | 97.71 | 97.90 | 97.54 | qfq | 3,768,684 | 375,023,326 | -1.27% |
| 2026-03-25 | 98.11 | 100.36 | 97.47 | 99.16 | 98.80 | qfq | 4,108,827 | 406,756,415 | 1.81% |
| 2026-03-24 | 99.90 | 99.91 | 94.50 | 97.40 | 97.04 | qfq | 4,047,159 | 390,324,915 | -0.41% |
| 2026-03-23 | 102.19 | 105.30 | 97.00 | 97.80 | 97.44 | qfq | 6,115,243 | 620,334,466 | -5.53% |
| 2026-03-20 | 104.85 | 105.30 | 102.29 | 103.53 | 103.15 | qfq | 3,408,672 | 353,933,124 | -0.13% |
| 2026-03-19 | 106.00 | 106.96 | 103.35 | 103.66 | 103.28 | qfq | 3,738,980 | 390,678,948 | -4.27% |
| 2026-03-18 | 108.00 | 108.93 | 107.00 | 108.28 | 107.88 | qfq | 2,500,012 | 269,719,039 | 0.26% |
| 2026-03-17 | 113.59 | 113.80 | 107.96 | 108.00 | 107.60 | qfq | 4,317,284 | 474,284,375 | -3.49% |
| 2026-03-16 | 113.99 | 114.60 | 110.88 | 111.90 | 111.49 | qfq | 3,978,872 | 445,135,007 | -2.03% |
| 2026-03-13 | 117.88 | 118.00 | 114.05 | 114.22 | 113.80 | qfq | 4,278,299 | 494,268,453 | -4.02% |
| 2026-03-12 | 124.40 | 125.47 | 118.00 | 119.00 | 118.56 | qfq | 5,809,997 | 697,330,561 | -3.57% |
| 2026-03-11 | 125.00 | 127.08 | 122.45 | 123.40 | 122.95 | qfq | 8,680,368 | 1,081,509,337 | -0.79% |
| 2026-03-10 | 115.01 | 124.38 | 114.99 | 124.38 | 123.92 | qfq | 10,312,027 | 1,250,558,007 | 10.00% |
| 2026-03-09 | 115.00 | 115.50 | 110.01 | 113.07 | 112.66 | qfq | 4,904,024 | 549,744,951 | -3.95% |
| 2026-03-06 | 116.42 | 120.88 | 116.00 | 117.72 | 117.29 | qfq | 5,070,853 | 599,780,050 | 0.43% |
| 2026-03-05 | 116.00 | 118.80 | 113.56 | 117.22 | 116.79 | qfq | 5,758,972 | 671,208,031 | 2.64% |
| 2026-03-04 | 109.68 | 116.50 | 109.68 | 114.21 | 113.79 | qfq | 5,039,783 | 575,946,609 | 2.00% |
| 2026-03-03 | 115.31 | 118.68 | 111.86 | 111.97 | 111.56 | qfq | 6,186,993 | 714,201,984 | -3.16% |
| 2026-03-02 | 115.80 | 117.48 | 113.08 | 115.62 | 115.20 | qfq | 5,576,261 | 640,636,404 | -2.72% |
| 2026-02-27 | 120.00 | 120.29 | 118.25 | 118.85 | 118.41 | qfq | 3,229,699 | 384,184,131 | -1.57% |
| 2026-02-26 | 120.36 | 122.00 | 119.01 | 120.75 | 120.31 | qfq | 3,273,204 | 393,656,311 | 0.00% |
| 2026-02-25 | 121.00 | 122.21 | 119.40 | 120.75 | 120.31 | qfq | 3,642,785 | 439,552,181 | -0.85% |
| 2026-02-24 | 128.18 | 128.80 | 121.03 | 121.78 | 121.33 | qfq | 6,225,839 | 763,913,338 | -3.89% |
| 2026-02-13 | 124.28 | 127.51 | 123.38 | 126.71 | 126.25 | qfq | 5,140,077 | 649,628,817 | 1.61% |
| 2026-02-12 | 122.98 | 125.55 | 122.38 | 124.70 | 124.24 | qfq | 3,982,893 | 495,895,471 | 1.15% |
| 2026-02-11 | 124.36 | 124.80 | 122.70 | 123.28 | 122.83 | qfq | 3,223,758 | 397,978,105 | -1.82% |
| 2026-02-10 | 121.98 | 126.63 | 121.08 | 125.56 | 125.10 | qfq | 6,808,206 | 849,513,670 | 3.15% |
| 2026-02-09 | 123.36 | 123.46 | 120.51 | 121.72 | 121.27 | qfq | 4,526,678 | 550,378,356 | 0.02% |
| 2026-02-06 | 116.33 | 124.49 | 115.62 | 121.69 | 121.24 | qfq | 6,092,337 | 740,933,919 | 2.94% |
| 2026-02-05 | 122.99 | 123.99 | 118.00 | 118.22 | 117.79 | qfq | 5,158,416 | 619,026,115 | -4.07% |
| 2026-02-04 | 119.50 | 128.05 | 119.00 | 123.24 | 122.79 | qfq | 8,432,469 | 1,038,134,010 | 2.97% |
| 2026-02-03 | 116.01 | 120.00 | 113.00 | 119.68 | 119.24 | qfq | 4,717,217 | 558,030,177 | 4.02% |
| 2026-02-02 | 117.06 | 119.29 | 115.00 | 115.05 | 114.63 | qfq | 4,231,832 | 494,880,366 | -1.72% |
| 2026-01-30 | 118.00 | 120.67 | 115.40 | 117.06 | 116.63 | qfq | 4,687,096 | 552,170,818 | -1.19% |
| 2026-01-29 | 121.50 | 123.60 | 118.47 | 118.47 | 118.04 | qfq | 4,165,074 | 502,810,418 | -3.71% |
| 2026-01-28 | 122.00 | 123.29 | 120.66 | 123.04 | 122.59 | qfq | 4,166,522 | 508,834,927 | -0.09% |
| 2026-01-27 | 121.04 | 123.95 | 118.01 | 123.15 | 122.70 | qfq | 5,649,765 | 682,969,714 | 1.03% |
| 2026-01-26 | 132.74 | 134.00 | 121.40 | 121.89 | 121.44 | qfq | 9,069,619 | 1,139,556,517 | -5.88% |
| 2026-01-23 | 129.25 | 132.00 | 127.46 | 129.50 | 129.03 | qfq | 6,647,947 | 863,222,251 | 0.22% |
| 2026-01-22 | 130.68 | 132.00 | 127.02 | 129.21 | 128.74 | qfq | 5,550,828 | 718,340,676 | -1.06% |
| 2026-01-21 | 129.00 | 131.94 | 128.22 | 130.60 | 130.12 | qfq | 6,455,603 | 841,121,318 | 0.66% |
| 2026-01-20 | 133.01 | 133.90 | 129.02 | 129.75 | 129.27 | qfq | 6,665,445 | 872,843,246 | -2.15% |
| 2026-01-19 | 126.80 | 137.20 | 124.80 | 132.60 | 132.11 | qfq | 14,570,339 | 1,913,363,917 | 5.68% |
| 2026-01-16 | 123.00 | 127.38 | 122.50 | 125.47 | 125.01 | qfq | 7,356,899 | 922,335,429 | 2.02% |
| 2026-01-15 | 121.68 | 123.84 | 121.51 | 122.99 | 122.54 | qfq | 4,420,200 | 542,350,550 | 0.42% |
| 2026-01-14 | 124.54 | 126.58 | 119.68 | 122.48 | 122.03 | qfq | 8,795,322 | 1,080,102,727 | -1.45% |
| 2026-01-13 | 127.00 | 130.18 | 123.12 | 124.28 | 123.82 | qfq | 8,626,649 | 1,089,391,986 | -2.91% |
| 2026-01-12 | 128.00 | 129.59 | 126.00 | 128.00 | 127.53 | qfq | 9,260,430 | 1,182,538,898 | -0.73% |
| 2026-01-09 | 125.12 | 132.96 | 125.12 | 128.94 | 128.47 | qfq | 11,454,161 | 1,493,259,666 | 3.74% |
| 2026-01-08 | 120.96 | 127.44 | 120.80 | 124.29 | 123.83 | qfq | 7,684,618 | 954,331,716 | 1.33% |
| 2026-01-07 | 121.30 | 127.80 | 121.20 | 122.66 | 122.21 | qfq | 8,384,199 | 1,040,802,304 | 0.48% |
| 2026-01-06 | 122.18 | 125.00 | 121.20 | 122.07 | 121.62 | qfq | 6,835,805 | 837,570,804 | -0.07% |
| 2026-01-05 | 121.00 | 124.48 | 119.80 | 122.16 | 121.71 | qfq | 7,966,084 | 971,804,897 | -1.63% |
| 2025-12-31 | 126.50 | 128.18 | 123.60 | 124.18 | 123.72 | qfq | 8,843,062 | 1,107,562,918 | -3.67% |
| 2025-12-30 | 120.01 | 128.96 | 119.30 | 128.91 | 128.44 | qfq | 14,999,752 | 1,862,822,885 | 5.77% |
| 2025-12-29 | 117.00 | 126.20 | 116.10 | 121.88 | 121.43 | qfq | 11,992,941 | 1,450,677,346 | 4.60% |
| 2025-12-26 | 118.06 | 119.33 | 115.13 | 116.52 | 116.09 | qfq | 8,867,489 | 1,036,387,193 | -2.27% |
| 2025-12-25 | 115.54 | 121.18 | 115.42 | 119.23 | 118.79 | qfq | 11,599,999 | 1,378,758,037 | 3.18% |
| 2025-12-24 | 114.20 | 117.19 | 113.31 | 115.55 | 115.13 | qfq | 7,239,139 | 835,847,496 | 1.18% |
| 2025-12-23 | 115.70 | 117.45 | 113.54 | 114.20 | 113.78 | qfq | 13,439,255 | 1,547,992,985 | 1.79% |
| 2025-12-22 | 103.55 | 112.19 | 102.60 | 112.19 | 111.78 | qfq | 11,254,066 | 1,219,937,057 | 10.00% |
| 2025-12-19 | 101.87 | 103.15 | 101.60 | 101.99 | 101.62 | qfq | 2,621,781 | 268,378,475 | 0.77% |
| 2025-12-18 | 101.50 | 103.91 | 101.19 | 101.21 | 100.84 | qfq | 2,789,248 | 285,794,404 | -1.34% |
| 2025-12-17 | 101.00 | 103.30 | 100.04 | 102.58 | 102.20 | qfq | 3,265,207 | 331,402,708 | 1.44% |
| 2025-12-16 | 103.01 | 103.70 | 100.88 | 101.12 | 100.75 | qfq | 3,199,220 | 324,911,141 | -2.10% |
| 2025-12-15 | 106.00 | 106.74 | 103.10 | 103.29 | 102.91 | qfq | 4,232,800 | 443,392,042 | -4.45% |
| 2025-12-12 | 105.49 | 108.10 | 102.58 | 108.10 | 107.70 | qfq | 6,382,980 | 670,137,496 | 2.15% |
| 2025-12-11 | 109.05 | 109.36 | 105.67 | 105.82 | 105.43 | qfq | 3,949,211 | 422,401,628 | -2.95% |
| 2025-12-10 | 108.55 | 109.31 | 107.21 | 109.04 | 108.64 | qfq | 3,081,285 | 334,509,402 | 0.41% |
| 2025-12-09 | 108.20 | 110.87 | 108.00 | 108.60 | 108.20 | qfq | 3,733,701 | 408,072,951 | -1.00% |
| 2025-12-08 | 110.00 | 110.26 | 107.68 | 109.70 | 109.30 | qfq | 5,369,669 | 585,094,202 | 0.49% |
| 2025-12-05 | 106.00 | 110.37 | 105.11 | 109.17 | 108.77 | qfq | 6,383,560 | 690,062,225 | 2.22% |
| 2025-12-04 | 105.06 | 107.50 | 104.03 | 106.80 | 106.41 | qfq | 7,435,403 | 789,076,265 | 4.22% |
| 2025-12-03 | 104.44 | 104.89 | 102.10 | 102.48 | 102.10 | qfq | 2,083,662 | 214,300,763 | -1.41% |
| 2025-12-02 | 105.90 | 106.05 | 103.88 | 103.95 | 103.57 | qfq | 2,541,600 | 265,858,717 | -1.97% |
| 2025-12-01 | 104.34 | 106.59 | 104.34 | 106.04 | 105.65 | qfq | 3,596,790 | 380,210,933 | 1.03% |
| 2025-11-28 | 105.02 | 105.32 | 103.01 | 104.96 | 104.58 | qfq | 2,704,250 | 282,061,742 | 0.22% |
| 2025-11-27 | 105.04 | 106.36 | 104.47 | 104.73 | 104.35 | qfq | 2,854,437 | 300,430,258 | -0.27% |
| 2025-11-26 | 104.40 | 106.86 | 103.45 | 105.01 | 104.63 | qfq | 3,826,069 | 403,355,949 | 0.59% |
| 2025-11-25 | 105.95 | 106.60 | 104.00 | 104.39 | 104.01 | qfq | 4,351,866 | 458,576,126 | -1.05% |
| 2025-11-24 | 102.61 | 105.70 | 101.60 | 105.50 | 105.11 | qfq | 4,854,274 | 506,416,995 | 2.97% |
| 2025-11-21 | 101.33 | 104.42 | 100.88 | 102.46 | 102.08 | qfq | 4,765,682 | 488,995,967 | 0.11% |
| 2025-11-20 | 105.03 | 105.03 | 102.29 | 102.35 | 101.97 | qfq | 2,276,224 | 234,953,596 | -1.54% |
| 2025-11-19 | 104.88 | 105.30 | 103.62 | 103.95 | 103.57 | qfq | 2,158,970 | 225,546,564 | -0.81% |
| 2025-11-18 | 104.78 | 105.50 | 103.88 | 104.80 | 104.42 | qfq | 2,458,199 | 257,633,981 | 0.05% |
| 2025-11-17 | 104.00 | 105.51 | 103.00 | 104.75 | 104.37 | qfq | 2,528,340 | 264,207,847 | 0.29% |
| 2025-11-14 | 106.02 | 106.52 | 104.00 | 104.45 | 104.07 | qfq | 3,441,164 | 362,035,520 | -2.70% |
| 2025-11-13 | 106.74 | 108.00 | 106.01 | 107.35 | 106.96 | qfq | 3,011,516 | 322,186,658 | 0.05% |
| 2025-11-12 | 108.77 | 109.92 | 106.10 | 107.30 | 106.91 | qfq | 3,631,574 | 391,406,120 | -1.97% |
| 2025-11-11 | 112.79 | 112.80 | 108.01 | 109.46 | 109.06 | qfq | 4,068,250 | 449,043,746 | -1.61% |
| 2025-11-10 | 113.80 | 113.91 | 110.88 | 111.25 | 110.84 | qfq | 4,216,859 | 471,054,656 | -2.22% |
| 2025-11-07 | 119.50 | 119.50 | 113.66 | 113.78 | 113.36 | qfq | 6,491,040 | 745,552,521 | -3.15% |
| 2025-11-06 | 113.50 | 117.99 | 112.30 | 117.48 | 117.05 | qfq | 7,297,755 | 844,764,815 | 5.17% |
| 2025-11-05 | 110.71 | 112.80 | 110.00 | 111.70 | 111.29 | qfq | 3,456,366 | 386,175,900 | -1.37% |
| 2025-11-04 | 115.88 | 116.31 | 112.37 | 113.25 | 112.84 | qfq | 4,783,486 | 544,521,725 | -2.87% |
| 2025-11-03 | 119.00 | 119.80 | 115.30 | 116.60 | 116.17 | qfq | 4,799,325 | 561,402,119 | -1.65% |
| 2025-10-31 | 117.30 | 121.30 | 117.01 | 118.56 | 118.13 | qfq | 5,996,771 | 717,034,451 | 1.07% |
| 2025-10-30 | 119.48 | 120.40 | 117.10 | 117.30 | 116.87 | qfq | 5,122,952 | 606,498,671 | -1.82% |
| 2025-10-29 | 118.11 | 119.90 | 117.63 | 119.47 | 119.03 | qfq | 4,282,360 | 509,537,082 | 1.09% |
| 2025-10-28 | 119.30 | 120.18 | 117.61 | 118.18 | 117.75 | qfq | 4,868,249 | 578,811,572 | -0.73% |
| 2025-10-27 | 119.98 | 120.80 | 117.68 | 119.05 | 118.61 | qfq | 5,232,114 | 623,341,309 | 0.88% |
| 2025-10-24 | 115.89 | 118.50 | 115.35 | 118.01 | 117.58 | qfq | 5,291,784 | 619,699,788 | 2.63% |
| 2025-10-23 | 115.13 | 115.79 | 112.71 | 114.99 | 114.57 | qfq | 3,559,381 | 405,826,386 | -1.12% |
| 2025-10-22 | 115.30 | 117.99 | 114.60 | 116.29 | 115.86 | qfq | 4,677,916 | 544,124,573 | 0.59% |
| 2025-10-21 | 115.59 | 115.99 | 113.60 | 115.61 | 115.19 | qfq | 4,005,939 | 461,319,000 | 0.48% |
| 2025-10-20 | 115.41 | 117.00 | 114.13 | 115.06 | 114.64 | qfq | 4,422,248 | 511,685,818 | 1.49% |
| 2025-10-17 | 119.57 | 119.57 | 113.00 | 113.37 | 112.95 | qfq | 6,125,061 | 705,370,079 | -4.84% |
| 2025-10-16 | 119.41 | 120.95 | 118.37 | 119.14 | 118.70 | qfq | 4,280,380 | 512,595,123 | -2.32% |
| 2025-10-15 | 117.60 | 122.45 | 115.51 | 121.97 | 121.52 | qfq | 7,380,564 | 881,335,432 | 4.54% |
| 2025-10-14 | 127.00 | 127.49 | 116.01 | 116.67 | 116.24 | qfq | 10,905,205 | 1,318,994,838 | -7.71% |
| 2025-10-13 | 125.00 | 129.99 | 123.59 | 126.42 | 125.96 | qfq | 8,444,086 | 1,066,251,821 | -4.73% |
| 2025-10-10 | 138.01 | 141.55 | 132.00 | 132.70 | 132.21 | qfq | 7,670,463 | 1,046,031,125 | -3.83% |
| 2025-10-09 | 138.00 | 139.85 | 135.18 | 137.98 | 137.47 | qfq | 6,300,386 | 869,867,239 | 0.61% |
| 2025-09-30 | 139.25 | 140.28 | 136.80 | 137.15 | 136.65 | qfq | 5,689,820 | 784,057,596 | -1.12% |
| 2025-09-29 | 135.69 | 139.70 | 135.63 | 138.70 | 138.19 | qfq | 6,377,784 | 880,243,155 | 2.60% |
| 2025-09-26 | 139.21 | 139.95 | 134.83 | 135.18 | 134.68 | qfq | 7,040,139 | 967,177,748 | -4.73% |
| 2025-09-25 | 142.00 | 144.00 | 139.50 | 141.89 | 141.37 | qfq | 8,165,030 | 1,161,089,865 | 0.23% |
| 2025-09-24 | 138.00 | 142.13 | 136.00 | 141.56 | 141.04 | qfq | 9,349,808 | 1,302,465,162 | 1.62% |
| 2025-09-23 | 140.59 | 142.79 | 136.13 | 139.30 | 138.79 | qfq | 8,327,853 | 1,165,179,394 | -1.53% |
| 2025-09-22 | 138.56 | 142.50 | 138.00 | 141.46 | 140.94 | qfq | 9,285,022 | 1,303,089,264 | 2.92% |
| 2025-09-19 | 142.14 | 143.99 | 136.32 | 137.44 | 136.94 | qfq | 14,610,642 | 2,034,618,861 | -6.40% |
| 2025-09-18 | 149.18 | 155.53 | 142.63 | 146.84 | 146.30 | qfq | 21,458,271 | 3,198,966,819 | -1.78% |
| 2025-09-17 | 143.88 | 156.72 | 143.06 | 149.50 | 148.95 | qfq | 18,470,168 | 2,781,401,263 | 4.93% |
| 2025-09-16 | 139.66 | 146.30 | 137.45 | 142.47 | 141.95 | qfq | 17,311,043 | 2,456,148,808 | 3.85% |
| 2025-09-15 | 135.95 | 140.93 | 133.10 | 137.19 | 136.69 | qfq | 14,899,813 | 2,054,158,914 | 0.90% |
| 2025-09-12 | 133.23 | 140.50 | 131.87 | 135.96 | 135.46 | qfq | 23,071,465 | 3,131,701,865 | 4.28% |
| 2025-09-11 | 119.00 | 130.38 | 118.54 | 130.38 | 129.90 | qfq | 17,628,256 | 2,218,814,951 | 10.00% |
| 2025-09-10 | 118.80 | 123.50 | 117.53 | 118.53 | 118.10 | qfq | 8,281,067 | 992,934,152 | -0.73% |
| 2025-09-09 | 121.50 | 121.89 | 118.50 | 119.40 | 118.96 | qfq | 7,430,894 | 889,667,689 | -2.31% |
| 2025-09-08 | 116.00 | 124.65 | 116.00 | 122.22 | 121.77 | qfq | 10,899,971 | 1,325,653,162 | 4.93% |
| 2025-09-05 | 112.00 | 117.50 | 110.58 | 116.48 | 116.05 | qfq | 8,127,358 | 936,755,873 | 4.00% |
| 2025-09-04 | 118.87 | 120.77 | 111.14 | 112.00 | 111.59 | qfq | 10,575,529 | 1,223,773,839 | -6.04% |
| 2025-09-03 | 123.50 | 125.26 | 118.50 | 119.20 | 118.76 | qfq | 9,526,767 | 1,161,010,741 | -3.33% |
| 2025-09-02 | 121.01 | 126.11 | 114.44 | 123.31 | 122.86 | qfq | 15,953,715 | 1,924,362,061 | 1.74% |
| 2025-09-01 | 121.50 | 123.55 | 118.62 | 121.20 | 120.76 | qfq | 7,060,093 | 852,944,762 | -0.93% |
| 2025-08-29 | 121.69 | 126.00 | 118.76 | 122.34 | 121.89 | qfq | 8,738,333 | 1,064,918,756 | 0.45% |
| 2025-08-28 | 121.16 | 123.00 | 117.51 | 121.79 | 121.34 | qfq | 8,467,966 | 1,019,158,527 | 0.08% |
| 2025-08-27 | 124.00 | 126.56 | 121.68 | 121.69 | 121.24 | qfq | 9,318,071 | 1,164,132,051 | -1.43% |
| 2025-08-26 | 126.70 | 126.70 | 123.41 | 123.45 | 123.00 | qfq | 8,333,977 | 1,037,827,955 | -2.95% |
| 2025-08-25 | 126.19 | 130.00 | 125.48 | 127.20 | 126.73 | qfq | 9,874,279 | 1,261,636,605 | 1.31% |
| 2025-08-22 | 121.11 | 125.99 | 120.23 | 125.56 | 125.10 | qfq | 9,486,226 | 1,176,899,331 | 3.11% |
| 2025-08-21 | 124.30 | 126.99 | 121.43 | 121.77 | 121.32 | qfq | 9,167,961 | 1,135,387,115 | -2.07% |
| 2025-08-20 | 122.00 | 125.00 | 121.00 | 124.34 | 123.88 | qfq | 7,782,392 | 961,625,661 | 0.97% |
| 2025-08-19 | 121.48 | 126.00 | 118.08 | 123.15 | 122.70 | qfq | 11,122,769 | 1,359,229,048 | 1.37% |
| 2025-08-18 | 120.00 | 123.89 | 118.00 | 121.48 | 121.03 | qfq | 10,215,719 | 1,242,433,817 | 2.14% |
| 2025-08-15 | 117.64 | 119.86 | 116.90 | 118.94 | 118.50 | qfq | 7,411,906 | 879,403,656 | 1.57% |
| 2025-08-14 | 120.00 | 120.50 | 115.00 | 117.10 | 116.67 | qfq | 8,617,696 | 1,017,169,861 | -2.12% |
| 2025-08-13 | 117.36 | 120.16 | 116.30 | 119.64 | 119.20 | qfq | 7,587,190 | 899,921,620 | 1.72% |
| 2025-08-12 | 117.24 | 118.50 | 115.76 | 117.62 | 117.19 | qfq | 5,563,279 | 651,434,828 | 0.42% |
| 2025-08-11 | 117.50 | 119.50 | 116.08 | 117.13 | 116.70 | qfq | 6,158,309 | 725,718,836 | -0.13% |
| 2025-08-08 | 120.00 | 120.66 | 117.01 | 117.28 | 116.85 | qfq | 6,074,395 | 718,530,668 | -2.82% |
| 2025-08-07 | 121.95 | 123.32 | 119.71 | 120.68 | 120.24 | qfq | 8,488,582 | 1,025,644,542 | -1.01% |
| 2025-08-06 | 115.80 | 126.76 | 114.57 | 121.91 | 121.46 | qfq | 14,597,128 | 1,756,855,917 | 5.39% |
| 2025-08-05 | 115.99 | 116.48 | 113.73 | 115.68 | 115.26 | qfq | 5,757,294 | 662,626,853 | 0.33% |
| 2025-08-04 | 108.55 | 115.30 | 108.43 | 115.30 | 114.88 | qfq | 8,199,215 | 928,640,435 | 5.30% |
| 2025-08-01 | 111.99 | 113.28 | 108.48 | 109.50 | 109.10 | qfq | 5,669,303 | 625,262,812 | -2.71% |
| 2025-07-31 | 111.79 | 115.43 | 111.56 | 112.55 | 112.14 | qfq | 6,235,461 | 710,236,895 | 0.30% |
| 2025-07-30 | 114.06 | 114.13 | 111.51 | 112.21 | 111.80 | qfq | 5,273,734 | 593,738,871 | -1.98% |
| 2025-07-29 | 113.99 | 115.63 | 113.12 | 114.48 | 114.06 | qfq | 5,080,415 | 581,168,572 | -0.29% |
| 2025-07-28 | 117.00 | 117.48 | 114.20 | 114.81 | 114.39 | qfq | 4,797,503 | 553,629,108 | -0.69% |
| 2025-07-25 | 116.68 | 116.85 | 113.80 | 115.61 | 115.19 | qfq | 6,306,475 | 725,020,076 | -0.93% |
| 2025-07-24 | 116.62 | 118.20 | 115.60 | 116.70 | 116.27 | qfq | 4,737,528 | 551,886,956 | 0.75% |
| 2025-07-23 | 120.00 | 120.00 | 115.35 | 115.83 | 115.41 | qfq | 7,951,918 | 930,820,871 | -3.56% |
| 2025-07-22 | 120.00 | 123.73 | 119.17 | 120.10 | 119.66 | qfq | 7,985,808 | 965,821,113 | -1.36% |
| 2025-07-21 | 116.80 | 122.99 | 115.30 | 121.75 | 121.30 | qfq | 12,010,055 | 1,440,544,958 | 6.63% |
| 2025-07-18 | 114.70 | 115.90 | 112.88 | 114.18 | 113.76 | qfq | 7,015,831 | 800,247,517 | -0.58% |
| 2025-07-17 | 113.88 | 118.52 | 113.46 | 114.85 | 114.43 | qfq | 10,631,838 | 1,235,496,113 | -0.11% |
| 2025-07-16 | 113.10 | 117.57 | 111.55 | 114.98 | 114.56 | qfq | 10,568,951 | 1,212,618,475 | 2.54% |
| 2025-07-15 | 112.15 | 112.26 | 110.00 | 112.13 | 111.72 | qfq | 7,845,020 | 871,774,516 | 0.13% |
| 2025-07-14 | 108.87 | 114.44 | 108.00 | 111.99 | 111.58 | qfq | 12,341,059 | 1,379,509,301 | 3.70% |
| 2025-07-11 | 103.47 | 110.00 | 102.36 | 107.99 | 107.59 | qfq | 11,198,674 | 1,195,427,274 | 4.36% |
| 2025-07-10 | 104.00 | 104.70 | 102.59 | 103.48 | 103.10 | qfq | 4,397,585 | 455,203,858 | -1.56% |
| 2025-07-09 | 108.00 | 108.20 | 104.66 | 105.12 | 104.73 | qfq | 8,017,233 | 855,545,495 | -0.05% |
| 2025-07-08 | 100.81 | 108.55 | 100.61 | 105.17 | 104.78 | qfq | 9,253,701 | 970,003,622 | 4.34% |
| 2025-07-07 | 103.49 | 103.68 | 100.50 | 100.80 | 100.43 | qfq | 3,825,410 | 387,609,396 | -2.14% |
| 2025-07-04 | 103.88 | 104.99 | 102.22 | 103.00 | 102.62 | qfq | 4,237,620 | 438,634,196 | -1.14% |
| 2025-07-03 | 104.10 | 105.48 | 103.20 | 104.19 | 103.81 | qfq | 3,983,471 | 414,465,796 | -0.13% |
| 2025-07-02 | 106.76 | 107.14 | 103.70 | 104.33 | 103.95 | qfq | 5,230,572 | 548,963,649 | -3.05% |
| 2025-07-01 | 107.84 | 109.79 | 107.03 | 107.61 | 107.22 | qfq | 5,152,205 | 557,023,674 | -0.50% |
| 2025-06-30 | 106.98 | 110.29 | 106.64 | 108.15 | 107.75 | qfq | 7,234,560 | 781,948,970 | 1.32% |
| 2025-06-27 | 106.90 | 107.78 | 105.01 | 106.74 | 106.35 | qfq | 5,321,965 | 568,033,889 | -0.38% |
| 2025-06-26 | 110.36 | 110.55 | 106.83 | 107.15 | 106.76 | qfq | 8,640,304 | 937,622,056 | -1.77% |
| 2025-06-25 | 105.24 | 109.60 | 104.36 | 109.08 | 108.68 | qfq | 12,727,044 | 1,373,453,129 | 3.65% |
| 2025-06-24 | 99.20 | 106.50 | 99.02 | 105.24 | 104.85 | qfq | 13,425,048 | 1,393,227,321 | 7.26% |
| 2025-06-23 | 96.00 | 99.17 | 95.59 | 98.12 | 97.76 | qfq | 4,273,301 | 418,178,047 | -0.28% |
| 2025-06-20 | 102.62 | 102.62 | 98.30 | 98.40 | 98.04 | qfq | 7,892,251 | 786,925,190 | -4.54% |
| 2025-06-19 | 100.05 | 105.84 | 99.11 | 103.08 | 102.70 | qfq | 13,413,856 | 1,385,081,967 | 2.85% |
| 2025-06-18 | 98.78 | 101.00 | 98.33 | 100.22 | 99.85 | qfq | 5,096,567 | 508,693,731 | 1.22% |
| 2025-06-17 | 99.98 | 100.80 | 98.26 | 99.01 | 98.65 | qfq | 3,684,571 | 365,813,552 | -0.52% |
| 2025-06-16 | 99.42 | 100.48 | 99.36 | 99.53 | 99.17 | qfq | 4,151,914 | 414,684,995 | -0.56% |
| 2025-06-13 | 101.01 | 103.69 | 99.49 | 100.09 | 99.72 | qfq | 5,933,577 | 599,264,828 | -1.95% |
| 2025-06-12 | 101.01 | 102.37 | 100.60 | 102.08 | 101.71 | qfq | 4,206,972 | 427,361,008 | 0.12% |
| 2025-06-11 | 101.22 | 102.50 | 100.23 | 101.96 | 101.59 | qfq | 6,066,736 | 616,825,409 | 0.72% |
| 2025-06-10 | 104.50 | 105.00 | 98.58 | 101.23 | 100.86 | qfq | 11,887,893 | 1,197,040,733 | -3.13% |
| 2025-06-09 | 103.87 | 109.30 | 103.82 | 104.50 | 104.12 | qfq | 12,182,158 | 1,294,470,974 | 1.37% |
| 2025-06-06 | 104.66 | 104.69 | 102.07 | 103.09 | 102.71 | qfq | 5,846,239 | 603,491,730 | -1.17% |
| 2025-06-05 | 103.40 | 105.70 | 102.33 | 104.31 | 103.93 | qfq | 7,493,236 | 779,324,780 | 0.88% |
| 2025-06-04 | 102.90 | 103.92 | 101.80 | 103.40 | 103.02 | qfq | 5,796,541 | 596,062,156 | 0.49% |
| 2025-06-03 | 102.00 | 104.38 | 101.10 | 102.90 | 102.52 | qfq | 4,671,535 | 483,417,644 | -0.16% |
| 2025-05-30 | 107.00 | 107.00 | 102.68 | 103.06 | 102.68 | qfq | 6,084,303 | 631,078,696 | -3.93% |
| 2025-05-29 | 106.65 | 108.50 | 106.65 | 107.28 | 106.89 | qfq | 4,254,113 | 457,260,704 | 0.62% |
| 2025-05-28 | 107.58 | 108.89 | 106.16 | 106.62 | 105.95 | qfq | 4,423,547 | 474,680,732 | -1.02% |
| 2025-05-27 | 110.90 | 111.26 | 107.31 | 107.72 | 107.04 | qfq | 5,047,738 | 546,295,239 | -2.82% |
| 2025-05-26 | 111.12 | 112.30 | 110.00 | 110.85 | 110.15 | qfq | 4,858,543 | 538,157,875 | -0.80% |
| 2025-05-23 | 111.80 | 114.80 | 111.21 | 111.74 | 111.03 | qfq | 6,108,442 | 689,135,150 | -0.76% |
| 2025-05-22 | 113.74 | 114.89 | 112.11 | 112.60 | 111.89 | qfq | 4,766,819 | 540,477,661 | -1.03% |
| 2025-05-21 | 114.15 | 115.38 | 113.01 | 113.77 | 113.05 | qfq | 4,717,452 | 537,513,683 | -1.11% |
| 2025-05-20 | 115.99 | 116.37 | 114.13 | 115.05 | 114.32 | qfq | 4,848,124 | 559,452,043 | -0.26% |
| 2025-05-19 | 119.71 | 120.00 | 113.50 | 115.35 | 114.62 | qfq | 8,877,389 | 1,025,901,559 | -4.61% |
| 2025-05-16 | 118.97 | 123.34 | 118.20 | 120.92 | 120.15 | qfq | 6,482,323 | 788,149,599 | 0.66% |
| 2025-05-15 | 124.20 | 124.20 | 120.00 | 120.13 | 119.37 | qfq | 6,401,657 | 774,897,072 | -3.62% |
| 2025-05-14 | 124.36 | 125.80 | 123.00 | 124.64 | 123.85 | qfq | 6,581,655 | 817,688,011 | -0.76% |
| 2025-05-13 | 130.00 | 131.00 | 125.00 | 125.60 | 124.81 | qfq | 14,941,818 | 1,906,821,244 | -5.92% |
| 2025-05-12 | 126.00 | 135.98 | 125.00 | 133.50 | 132.66 | qfq | 14,942,379 | 1,945,470,516 | 7.66% |
| 2025-05-09 | 127.00 | 127.00 | 122.22 | 124.00 | 123.22 | qfq | 6,064,622 | 752,110,157 | -2.35% |
| 2025-05-08 | 126.81 | 129.00 | 125.67 | 126.99 | 126.19 | qfq | 6,423,064 | 816,014,373 | -0.83% |
| 2025-05-07 | 132.14 | 132.62 | 125.25 | 128.05 | 127.24 | qfq | 10,006,527 | 1,287,814,006 | -1.88% |
| 2025-05-06 | 128.97 | 132.74 | 126.00 | 130.51 | 129.68 | qfq | 10,556,718 | 1,365,850,434 | 2.72% |
| 2025-04-30 | 124.57 | 128.97 | 123.08 | 127.06 | 126.26 | qfq | 11,964,616 | 1,508,169,270 | 1.65% |
| 2025-04-29 | 122.11 | 127.39 | 120.01 | 125.00 | 124.21 | qfq | 9,154,845 | 1,138,592,246 | 1.18% |
| 2025-04-28 | 127.35 | 128.98 | 123.25 | 123.54 | 122.76 | qfq | 6,309,814 | 788,950,374 | -2.99% |
| 2025-04-25 | 127.49 | 130.68 | 123.44 | 127.35 | 126.54 | qfq | 9,393,170 | 1,197,770,871 | 1.62% |
| 2025-04-24 | 127.50 | 131.48 | 124.62 | 125.32 | 124.53 | qfq | 15,211,497 | 1,946,745,359 | -0.06% |
| 2025-04-23 | 117.76 | 125.39 | 116.51 | 125.39 | 124.60 | qfq | 10,888,640 | 1,324,845,215 | 10.00% |
| 2025-04-22 | 116.00 | 118.10 | 113.91 | 113.99 | 113.27 | qfq | 7,877,870 | 913,951,560 | -1.73% |
| 2025-04-21 | 108.11 | 116.83 | 106.69 | 116.00 | 115.27 | qfq | 10,809,742 | 1,215,715,465 | 5.89% |
| 2025-04-18 | 111.11 | 112.39 | 108.70 | 109.55 | 108.86 | qfq | 5,417,074 | 595,014,807 | -1.60% |
| 2025-04-17 | 111.61 | 115.86 | 111.08 | 111.33 | 110.63 | qfq | 7,212,016 | 812,852,449 | -1.28% |
| 2025-04-16 | 112.51 | 116.47 | 111.60 | 112.77 | 112.06 | qfq | 9,051,764 | 1,029,364,135 | -0.56% |
| 2025-04-15 | 115.00 | 116.29 | 111.70 | 113.41 | 112.69 | qfq | 8,052,966 | 917,443,296 | -0.74% |
| 2025-04-14 | 116.88 | 118.72 | 113.50 | 114.25 | 113.53 | qfq | 13,639,046 | 1,582,261,290 | 0.63% |
| 2025-04-11 | 101.07 | 113.54 | 100.11 | 113.54 | 112.82 | qfq | 13,456,627 | 1,455,664,960 | 10.00% |
| 2025-04-10 | 104.00 | 107.28 | 101.00 | 103.22 | 102.57 | qfq | 14,795,003 | 1,543,217,889 | 4.26% |
| 2025-04-09 | 93.49 | 103.00 | 89.08 | 99.00 | 98.37 | qfq | 19,759,828 | 1,872,422,511 | 0.02% |
| 2025-04-08 | 98.98 | 103.50 | 98.98 | 98.98 | 98.35 | qfq | 4,774,640 | 474,850,410 | -10.00% |
| 2025-04-07 | 109.98 | 109.98 | 109.98 | 109.98 | 109.28 | qfq | 684,900 | 75,325,302 | -10.00% |
| 2025-04-03 | 124.70 | 127.50 | 121.72 | 122.20 | 121.43 | qfq | 4,986,376 | 617,702,765 | -3.55% |
| 2025-04-02 | 125.88 | 129.28 | 125.28 | 126.70 | 125.90 | qfq | 5,458,340 | 692,748,725 | 0.12% |
| 2025-04-01 | 128.88 | 129.76 | 124.32 | 126.55 | 125.75 | qfq | 6,491,551 | 819,495,512 | -1.00% |
| 2025-03-31 | 127.00 | 129.00 | 121.83 | 127.83 | 127.02 | qfq | 8,363,218 | 1,042,544,438 | -2.22% |
| 2025-03-28 | 129.51 | 133.17 | 127.90 | 130.73 | 129.90 | qfq | 6,753,155 | 882,044,827 | -0.05% |
| 2025-03-27 | 132.66 | 134.70 | 130.60 | 130.79 | 129.96 | qfq | 5,614,018 | 740,800,500 | -1.33% |
| 2025-03-26 | 130.70 | 137.23 | 130.54 | 132.55 | 131.71 | qfq | 7,929,416 | 1,065,416,043 | 1.08% |
| 2025-03-25 | 135.00 | 137.98 | 130.89 | 131.14 | 130.31 | qfq | 6,649,567 | 885,102,616 | -2.56% |
| 2025-03-24 | 135.25 | 137.10 | 130.39 | 134.59 | 133.74 | qfq | 8,665,903 | 1,154,985,998 | -0.49% |
| 2025-03-21 | 141.87 | 142.74 | 133.06 | 135.25 | 134.39 | qfq | 12,171,813 | 1,654,818,854 | -6.47% |
| 2025-03-20 | 142.60 | 149.70 | 140.74 | 144.61 | 143.69 | qfq | 11,348,565 | 1,643,171,041 | 1.19% |
| 2025-03-19 | 144.55 | 146.93 | 142.20 | 142.91 | 142.01 | qfq | 7,687,801 | 1,103,739,738 | -2.08% |
| 2025-03-18 | 148.83 | 150.61 | 144.01 | 145.95 | 145.03 | qfq | 9,253,419 | 1,360,527,824 | -2.47% |
| 2025-03-17 | 146.00 | 152.02 | 143.15 | 149.65 | 148.70 | qfq | 9,698,941 | 1,437,574,619 | 1.35% |
| 2025-03-14 | 147.50 | 150.27 | 143.10 | 147.66 | 146.73 | qfq | 11,071,789 | 1,623,893,336 | 2.10% |
| 2025-03-13 | 154.31 | 155.15 | 142.88 | 144.63 | 143.71 | qfq | 12,380,331 | 1,812,698,800 | -7.38% |
| 2025-03-12 | 156.21 | 158.29 | 154.50 | 156.16 | 155.17 | qfq | 7,787,369 | 1,217,186,148 | -0.60% |
| 2025-03-11 | 157.00 | 162.29 | 150.00 | 157.10 | 156.11 | qfq | 13,908,498 | 2,158,647,088 | -2.53% |
| 2025-03-10 | 160.00 | 164.95 | 155.30 | 161.17 | 160.15 | qfq | 12,324,693 | 1,968,743,528 | 1.49% |
| 2025-03-07 | 160.25 | 165.00 | 156.26 | 158.80 | 157.80 | qfq | 11,235,712 | 1,790,466,643 | -0.87% |
| 2025-03-06 | 162.30 | 168.77 | 158.10 | 160.20 | 159.19 | qfq | 17,380,883 | 2,832,964,766 | -1.46% |
| 2025-03-05 | 146.03 | 162.58 | 144.31 | 162.58 | 161.55 | qfq | 16,803,646 | 2,572,574,396 | 10.00% |
| 2025-03-04 | 135.99 | 147.90 | 135.93 | 147.80 | 146.86 | qfq | 16,213,078 | 2,351,712,837 | 9.93% |
| 2025-03-03 | 140.00 | 141.22 | 132.92 | 134.45 | 133.60 | qfq | 14,121,404 | 1,919,694,511 | -4.85% |
| 2025-02-28 | 155.00 | 155.39 | 141.30 | 141.30 | 140.41 | qfq | 12,273,164 | 1,761,041,528 | -10.00% |
| 2025-02-27 | 156.98 | 163.99 | 150.01 | 157.00 | 156.01 | qfq | 16,151,898 | 2,527,572,050 | -0.60% |
| 2025-02-26 | 141.71 | 157.94 | 141.33 | 157.94 | 156.94 | qfq | 16,116,911 | 2,463,125,250 | 10.00% |
| 2025-02-25 | 126.00 | 143.81 | 126.00 | 143.58 | 142.67 | qfq | 15,571,457 | 2,174,397,673 | 9.82% |
| 2025-02-24 | 130.09 | 138.18 | 123.00 | 130.74 | 129.91 | qfq | 9,599,854 | 1,250,370,058 | -1.40% |
| 2025-02-21 | 128.00 | 135.25 | 127.60 | 132.60 | 131.76 | qfq | 10,725,294 | 1,408,396,199 | 0.87% |
| 2025-02-20 | 125.58 | 137.00 | 122.00 | 131.46 | 130.63 | qfq | 14,884,302 | 1,899,572,818 | 4.28% |
| 2025-02-19 | 115.00 | 127.00 | 114.80 | 126.06 | 125.26 | qfq | 14,375,352 | 1,768,176,605 | 8.11% |
| 2025-02-18 | 118.04 | 122.57 | 115.16 | 116.60 | 115.86 | qfq | 11,246,474 | 1,319,907,812 | -3.09% |
| 2025-02-17 | 112.00 | 121.42 | 112.00 | 120.32 | 119.56 | qfq | 14,069,764 | 1,646,562,822 | 6.29% |
| 2025-02-14 | 113.00 | 116.98 | 112.00 | 113.20 | 112.48 | qfq | 12,489,608 | 1,424,778,641 | -3.23% |
| 2025-02-13 | 126.08 | 127.42 | 116.98 | 116.98 | 116.24 | qfq | 18,824,032 | 2,265,854,081 | -10.00% |
| 2025-02-12 | 116.86 | 130.12 | 115.50 | 129.98 | 129.16 | qfq | 16,191,010 | 2,029,355,723 | 9.88% |
| 2025-02-11 | 111.46 | 122.68 | 111.00 | 118.29 | 117.54 | qfq | 15,103,263 | 1,771,713,269 | 3.93% |
| 2025-02-10 | 109.22 | 116.13 | 107.33 | 113.82 | 113.10 | qfq | 13,546,015 | 1,527,800,608 | 1.87% |
| 2025-02-07 | 110.00 | 115.13 | 108.00 | 111.73 | 111.02 | qfq | 17,561,596 | 1,953,078,754 | 0.59% |
| 2025-02-06 | 99.99 | 111.08 | 99.88 | 111.08 | 110.38 | qfq | 16,107,137 | 1,741,771,960 | 10.00% |
| 2025-02-05 | 96.16 | 102.58 | 96.16 | 100.98 | 100.34 | qfq | 17,711,909 | 1,777,267,206 | 8.29% |
| 2025-01-27 | 100.80 | 100.86 | 92.91 | 93.25 | 92.66 | qfq | 12,521,957 | 1,192,193,901 | -7.55% |
| 2025-01-24 | 95.80 | 101.49 | 94.90 | 100.87 | 100.23 | qfq | 12,828,291 | 1,262,092,760 | 3.33% |
| 2025-01-23 | 100.80 | 103.50 | 96.97 | 97.62 | 97.00 | qfq | 12,333,285 | 1,232,879,215 | -3.08% |
| 2025-01-22 | 104.00 | 104.76 | 99.43 | 100.72 | 100.08 | qfq | 12,505,671 | 1,269,407,289 | -4.04% |
| 2025-01-21 | 95.51 | 104.96 | 94.15 | 104.96 | 104.30 | qfq | 18,209,715 | 1,821,961,148 | 10.00% |
| 2025-01-20 | 95.00 | 96.37 | 93.34 | 95.42 | 94.82 | qfq | 10,726,028 | 1,017,209,638 | 0.97% |
| 2025-01-17 | 95.15 | 96.41 | 92.30 | 94.50 | 93.90 | qfq | 13,411,364 | 1,261,565,757 | -1.68% |
| 2025-01-16 | 97.00 | 102.30 | 94.30 | 96.11 | 95.50 | qfq | 17,487,055 | 1,707,934,937 | -1.85% |
| 2025-01-15 | 89.99 | 99.47 | 89.15 | 97.92 | 97.30 | qfq | 19,647,796 | 1,824,693,371 | 4.69% |
| 2025-01-14 | 84.56 | 93.53 | 84.10 | 93.53 | 92.94 | qfq | 22,025,911 | 1,959,619,961 | 8.77% |
| 2025-01-13 | 90.50 | 92.00 | 83.20 | 85.99 | 85.45 | qfq | 22,513,767 | 1,970,747,624 | -6.53% |
| 2025-01-10 | 87.50 | 94.77 | 86.67 | 92.00 | 91.42 | qfq | 26,462,114 | 2,423,135,074 | 6.79% |
| 2025-01-09 | 78.43 | 86.15 | 77.92 | 86.15 | 85.60 | qfq | 25,214,062 | 2,066,644,736 | 10.00% |
| 2025-01-08 | 71.04 | 78.32 | 70.18 | 78.32 | 77.82 | qfq | 16,486,278 | 1,240,462,745 | 10.00% |
| 2025-01-07 | 68.79 | 71.20 | 68.50 | 71.20 | 70.75 | qfq | 7,184,209 | 504,876,531 | 3.82% |
| 2025-01-06 | 69.15 | 70.19 | 67.70 | 68.58 | 68.15 | qfq | 6,263,286 | 430,019,314 | -2.10% |
| 2025-01-03 | 75.00 | 75.06 | 69.80 | 70.05 | 69.61 | qfq | 9,068,624 | 647,378,179 | -6.58% |
| 2025-01-02 | 73.89 | 76.97 | 71.96 | 74.98 | 74.51 | qfq | 9,518,979 | 715,343,467 | 1.45% |
| 2024-12-31 | 76.62 | 77.18 | 73.78 | 73.91 | 73.44 | qfq | 6,391,137 | 481,404,989 | -3.86% |
| 2024-12-30 | 75.49 | 78.00 | 73.73 | 76.88 | 76.39 | qfq | 7,876,740 | 601,994,788 | 1.85% |
| 2024-12-27 | 77.22 | 79.00 | 74.55 | 75.48 | 75.00 | qfq | 8,372,220 | 637,550,993 | -2.58% |
| 2024-12-26 | 72.50 | 77.57 | 71.99 | 77.48 | 76.99 | qfq | 12,647,547 | 956,932,677 | 6.72% |
| 2024-12-25 | 74.43 | 75.29 | 72.07 | 72.60 | 72.14 | qfq | 7,000,475 | 515,036,397 | -2.45% |
| 2024-12-24 | 73.90 | 75.99 | 72.81 | 74.42 | 73.95 | qfq | 10,663,439 | 792,365,651 | 3.97% |
| 2024-12-23 | 74.20 | 74.20 | 71.04 | 71.58 | 71.13 | qfq | 8,609,881 | 622,875,077 | -4.04% |
| 2024-12-20 | 72.01 | 76.57 | 71.90 | 74.59 | 74.12 | qfq | 12,664,860 | 947,956,450 | 2.52% |
| 2024-12-19 | 72.01 | 73.58 | 71.31 | 72.76 | 72.30 | qfq | 8,214,060 | 595,379,735 | -0.32% |
| 2024-12-18 | 73.43 | 73.74 | 71.75 | 72.99 | 72.53 | qfq | 7,480,260 | 544,312,164 | -0.03% |
| 2024-12-17 | 77.36 | 77.84 | 72.55 | 73.01 | 72.55 | qfq | 11,376,761 | 844,368,163 | -5.88% |
| 2024-12-16 | 76.49 | 79.28 | 76.49 | 77.57 | 77.08 | qfq | 9,681,739 | 754,846,397 | -0.50% |
| 2024-12-13 | 80.85 | 82.30 | 77.58 | 77.96 | 77.47 | qfq | 11,976,307 | 948,801,534 | -5.05% |
| 2024-12-12 | 82.10 | 85.12 | 81.59 | 82.11 | 81.59 | qfq | 10,544,848 | 871,878,158 | -2.49% |
| 2024-12-11 | 85.00 | 86.30 | 81.80 | 84.21 | 83.68 | qfq | 14,020,655 | 1,179,112,594 | -4.18% |
| 2024-12-10 | 82.20 | 89.47 | 81.45 | 87.88 | 87.32 | qfq | 21,527,192 | 1,838,129,990 | 7.97% |
| 2024-12-09 | 78.00 | 84.80 | 77.50 | 81.39 | 80.88 | qfq | 15,770,925 | 1,286,194,857 | 0.63% |
| 2024-12-06 | 81.44 | 88.88 | 77.60 | 80.88 | 80.37 | qfq | 18,367,892 | 1,493,926,160 | -3.58% |
| 2024-12-05 | 79.50 | 86.88 | 79.25 | 83.88 | 83.35 | qfq | 18,181,675 | 1,498,319,201 | 4.85% |
| 2024-12-04 | 77.00 | 84.53 | 77.00 | 80.00 | 79.49 | qfq | 17,957,802 | 1,440,658,396 | 2.12% |
| 2024-12-03 | 79.68 | 81.99 | 77.77 | 78.34 | 77.84 | qfq | 17,830,217 | 1,423,787,326 | -1.61% |
| 2024-12-02 | 77.01 | 81.51 | 77.00 | 79.62 | 79.12 | qfq | 22,218,618 | 1,777,265,481 | 7.45% |
| 2024-11-29 | 69.01 | 74.10 | 69.01 | 74.10 | 73.63 | qfq | 14,543,035 | 1,041,993,255 | 10.01% |
| 2024-11-28 | 67.00 | 70.00 | 66.52 | 67.36 | 66.93 | qfq | 9,331,945 | 634,452,184 | -1.20% |
| 2024-11-27 | 65.66 | 68.88 | 65.42 | 68.18 | 67.75 | qfq | 11,405,168 | 767,564,729 | 1.23% |
| 2024-11-26 | 71.00 | 72.01 | 67.35 | 67.35 | 66.92 | qfq | 13,384,760 | 920,657,743 | -10.00% |
| 2024-11-25 | 71.89 | 76.32 | 68.08 | 74.83 | 74.36 | qfq | 20,496,877 | 1,469,705,027 | 5.62% |
| 2024-11-22 | 66.00 | 72.93 | 65.32 | 70.85 | 70.40 | qfq | 21,219,908 | 1,514,150,640 | 6.86% |
| 2024-11-21 | 70.13 | 70.18 | 65.21 | 66.30 | 65.88 | qfq | 17,278,253 | 1,156,158,844 | -5.46% |
| 2024-11-20 | 64.00 | 70.13 | 63.50 | 70.13 | 69.69 | qfq | 20,873,784 | 1,418,532,199 | 10.01% |
| 2024-11-19 | 56.96 | 63.75 | 56.93 | 63.75 | 63.35 | qfq | 18,218,185 | 1,125,519,057 | 10.01% |
| 2024-11-18 | 61.80 | 65.67 | 57.50 | 57.95 | 57.58 | qfq | 16,999,454 | 1,042,222,822 | -6.26% |
| 2024-11-15 | 65.20 | 69.50 | 59.55 | 61.82 | 61.43 | qfq | 21,871,906 | 1,402,084,730 | -4.26% |
| 2024-11-14 | 66.97 | 71.00 | 64.46 | 64.57 | 64.16 | qfq | 17,616,972 | 1,184,269,232 | -1.31% |
| 2024-11-13 | 60.25 | 65.43 | 59.46 | 65.43 | 65.02 | qfq | 11,264,801 | 704,005,662 | 10.00% |
| 2024-11-12 | 61.80 | 61.95 | 58.78 | 59.48 | 59.10 | qfq | 10,117,062 | 610,437,542 | -3.93% |
| 2024-11-11 | 55.20 | 61.91 | 55.20 | 61.91 | 61.52 | qfq | 14,756,063 | 885,640,425 | 10.00% |
| 2024-11-08 | 54.80 | 59.38 | 54.60 | 56.28 | 55.92 | qfq | 10,814,145 | 618,582,691 | 2.36% |
| 2024-11-07 | 58.06 | 58.29 | 53.17 | 54.98 | 54.63 | qfq | 15,479,995 | 858,180,661 | -1.13% |
| 2024-11-06 | 58.06 | 58.10 | 55.06 | 55.61 | 55.26 | qfq | 21,980,216 | 1,246,859,095 | 5.28% |
| 2024-11-05 | 47.72 | 52.82 | 47.03 | 52.82 | 52.49 | qfq | 10,415,731 | 521,756,261 | 10.00% |
| 2024-11-04 | 45.70 | 48.83 | 45.70 | 48.02 | 47.72 | qfq | 10,247,457 | 489,689,530 | 8.13% |
| 2024-11-01 | 46.04 | 46.25 | 44.20 | 44.41 | 44.13 | qfq | 4,385,700 | 197,024,352 | -4.16% |
| 2024-10-31 | 46.80 | 46.80 | 45.77 | 46.34 | 46.05 | qfq | 4,718,875 | 218,208,435 | -1.17% |
| 2024-10-30 | 46.80 | 48.38 | 46.19 | 46.89 | 46.59 | qfq | 4,278,206 | 201,942,986 | -1.03% |
| 2024-10-29 | 47.10 | 49.29 | 46.70 | 47.38 | 47.08 | qfq | 9,521,952 | 456,555,763 | 2.51% |
| 2024-10-28 | 46.21 | 46.66 | 45.46 | 46.22 | 45.93 | qfq | 3,418,702 | 157,585,789 | 0.04% |
| 2024-10-25 | 46.80 | 46.90 | 45.80 | 46.20 | 45.91 | qfq | 3,896,366 | 180,245,092 | 0.22% |
| 2024-10-24 | 46.49 | 46.76 | 45.58 | 46.10 | 45.81 | qfq | 3,607,371 | 166,225,159 | -0.86% |
| 2024-10-23 | 47.80 | 47.95 | 46.20 | 46.50 | 46.21 | qfq | 6,925,788 | 325,954,563 | -3.43% |
| 2024-10-22 | 46.72 | 49.83 | 46.40 | 48.15 | 47.85 | qfq | 9,707,056 | 470,056,400 | 2.60% |
| 2024-10-21 | 47.32 | 48.76 | 46.41 | 46.93 | 46.63 | qfq | 7,571,583 | 359,451,803 | -0.34% |
| 2024-10-18 | 44.37 | 48.22 | 44.18 | 47.09 | 46.79 | qfq | 10,622,008 | 496,171,554 | 5.89% |
| 2024-10-17 | 44.00 | 46.00 | 44.00 | 44.47 | 44.19 | qfq | 6,282,466 | 282,474,639 | 1.16% |
| 2024-10-16 | 43.01 | 44.99 | 43.01 | 43.96 | 43.68 | qfq | 3,592,450 | 157,743,555 | -1.01% |
| 2024-10-15 | 45.83 | 46.48 | 44.41 | 44.41 | 44.13 | qfq | 7,750,367 | 351,487,136 | -5.05% |
| 2024-10-14 | 42.75 | 47.03 | 41.25 | 46.77 | 46.47 | qfq | 14,477,950 | 659,188,281 | 9.40% |
| 2024-10-11 | 45.38 | 45.90 | 42.10 | 42.75 | 42.48 | qfq | 9,616,964 | 418,386,567 | -7.67% |
| 2024-10-10 | 49.55 | 49.80 | 46.18 | 46.30 | 46.01 | qfq | 9,608,731 | 454,556,694 | -5.91% |
| 2024-10-09 | 47.00 | 52.33 | 45.00 | 49.21 | 48.90 | qfq | 15,929,904 | 784,316,833 | 2.07% |
| 2024-10-08 | 49.41 | 49.41 | 43.87 | 48.21 | 47.90 | qfq | 12,511,587 | 590,666,291 | 7.32% |
| 2024-09-30 | 42.88 | 45.17 | 42.00 | 44.92 | 44.64 | qfq | 11,017,787 | 484,462,355 | 7.70% |
| 2024-09-27 | 39.75 | 42.77 | 39.40 | 41.71 | 41.45 | qfq | 8,260,037 | 339,661,818 | 6.62% |
| 2024-09-26 | 36.08 | 39.24 | 36.01 | 39.12 | 38.87 | qfq | 7,910,928 | 298,915,547 | 8.31% |
| 2024-09-25 | 36.60 | 37.62 | 36.11 | 36.12 | 35.89 | qfq | 4,492,340 | 165,266,473 | -0.14% |
| 2024-09-24 | 34.80 | 36.17 | 34.27 | 36.17 | 35.94 | qfq | 4,520,990 | 160,605,498 | 4.51% |
| 2024-09-23 | 34.69 | 35.28 | 34.43 | 34.61 | 34.39 | qfq | 1,514,236 | 52,599,108 | -0.57% |
| 2024-09-20 | 35.66 | 35.75 | 34.53 | 34.81 | 34.59 | qfq | 2,329,338 | 81,357,436 | -1.89% |
| 2024-09-19 | 35.42 | 36.24 | 34.72 | 35.48 | 35.26 | qfq | 2,923,520 | 103,883,230 | 0.60% |
| 2024-09-18 | 34.60 | 35.63 | 34.21 | 35.27 | 35.05 | qfq | 2,303,475 | 80,494,650 | 1.61% |
| 2024-09-13 | 35.25 | 35.55 | 34.71 | 34.71 | 34.49 | qfq | 1,726,245 | 60,610,018 | -1.81% |
| 2024-09-12 | 36.28 | 36.55 | 35.30 | 35.35 | 35.13 | qfq | 2,301,120 | 82,475,964 | -2.56% |
| 2024-09-11 | 35.93 | 36.76 | 35.52 | 36.28 | 36.05 | qfq | 2,526,244 | 91,473,411 | 1.00% |
| 2024-09-10 | 35.64 | 36.16 | 34.89 | 35.92 | 35.69 | qfq | 2,206,600 | 78,251,522 | 1.04% |
| 2024-09-09 | 35.53 | 36.08 | 35.30 | 35.55 | 35.33 | qfq | 1,678,460 | 59,809,869 | -0.45% |
| 2024-09-06 | 36.30 | 36.58 | 35.68 | 35.71 | 35.48 | qfq | 2,085,220 | 75,046,541 | -1.63% |
| 2024-09-05 | 36.04 | 36.43 | 35.81 | 36.30 | 36.07 | qfq | 2,413,100 | 87,191,941 | 1.03% |
| 2024-09-04 | 36.77 | 36.77 | 35.86 | 35.93 | 35.70 | qfq | 3,773,386 | 136,774,215 | -2.94% |
| 2024-09-03 | 36.45 | 37.50 | 36.44 | 37.02 | 36.79 | qfq | 2,790,488 | 103,283,828 | 1.56% |
| 2024-09-02 | 38.33 | 38.58 | 36.35 | 36.45 | 36.22 | qfq | 3,791,317 | 140,872,147 | -4.98% |
| 2024-08-30 | 37.41 | 39.09 | 37.21 | 38.36 | 38.12 | qfq | 4,066,468 | 156,559,850 | 2.43% |
| 2024-08-29 | 36.43 | 37.98 | 36.32 | 37.45 | 37.21 | qfq | 3,269,780 | 121,892,798 | 1.38% |
| 2024-08-28 | 37.81 | 37.90 | 35.90 | 36.94 | 36.71 | qfq | 4,630,636 | 168,780,890 | -1.76% |
| 2024-08-27 | 38.12 | 38.15 | 37.20 | 37.60 | 37.36 | qfq | 2,221,670 | 83,755,399 | -1.96% |
| 2024-08-26 | 38.60 | 39.38 | 38.02 | 38.35 | 38.11 | qfq | 2,662,860 | 103,000,583 | -2.12% |
| 2024-08-23 | 39.60 | 39.82 | 38.95 | 39.18 | 38.93 | qfq | 2,742,503 | 107,624,272 | -1.16% |
| 2024-08-22 | 40.82 | 40.82 | 39.49 | 39.64 | 39.39 | qfq | 2,809,800 | 112,443,761 | -2.91% |
| 2024-08-21 | 41.19 | 41.96 | 40.50 | 40.83 | 40.57 | qfq | 3,030,887 | 124,710,432 | -0.78% |
| 2024-08-20 | 42.30 | 42.30 | 40.99 | 41.15 | 40.89 | qfq | 3,466,380 | 143,364,445 | -3.24% |
| 2024-08-19 | 41.50 | 43.38 | 41.50 | 42.53 | 42.26 | qfq | 4,241,103 | 180,457,655 | 1.09% |
| 2024-08-16 | 41.76 | 43.18 | 41.76 | 42.07 | 41.80 | qfq | 5,004,674 | 212,518,066 | 1.25% |
| 2024-08-15 | 40.67 | 42.35 | 40.42 | 41.55 | 41.29 | qfq | 4,641,550 | 193,092,971 | 2.16% |
| 2024-08-14 | 40.86 | 41.50 | 40.05 | 40.67 | 40.41 | qfq | 2,780,140 | 112,662,616 | -0.47% |
| 2024-08-13 | 39.68 | 41.19 | 39.68 | 40.86 | 40.60 | qfq | 2,433,456 | 98,489,755 | 2.43% |
| 2024-08-12 | 40.78 | 41.09 | 39.69 | 39.89 | 39.64 | qfq | 2,458,800 | 98,908,218 | -2.71% |
| 2024-08-09 | 41.93 | 41.95 | 41.00 | 41.00 | 40.74 | qfq | 1,846,660 | 76,375,569 | -0.89% |
| 2024-08-08 | 42.04 | 42.30 | 40.50 | 41.37 | 41.11 | qfq | 3,618,644 | 149,027,391 | -2.22% |
| 2024-08-07 | 42.11 | 42.80 | 41.95 | 42.31 | 42.04 | qfq | 2,952,402 | 124,972,430 | -0.09% |
| 2024-08-06 | 42.61 | 42.98 | 41.60 | 42.35 | 42.08 | qfq | 3,262,350 | 137,643,556 | 1.12% |
| 2024-08-05 | 42.49 | 44.33 | 41.86 | 41.88 | 41.62 | qfq | 4,970,463 | 213,523,850 | -1.62% |
| 2024-08-02 | 43.41 | 44.25 | 42.22 | 42.57 | 42.30 | qfq | 5,233,619 | 225,897,206 | -2.94% |
| 2024-08-01 | 44.75 | 45.30 | 43.49 | 43.86 | 43.58 | qfq | 6,353,450 | 280,993,473 | -2.03% |
| 2024-07-31 | 40.70 | 44.77 | 40.12 | 44.77 | 44.49 | qfq | 7,476,671 | 321,416,164 | 10.00% |
| 2024-07-30 | 40.02 | 42.20 | 39.68 | 40.70 | 40.44 | qfq | 3,518,211 | 144,148,936 | 0.44% |
| 2024-07-29 | 40.65 | 40.94 | 40.05 | 40.52 | 40.26 | qfq | 1,585,680 | 64,053,310 | -0.32% |
| 2024-07-26 | 39.97 | 41.12 | 39.74 | 40.65 | 40.39 | qfq | 2,807,060 | 113,650,310 | 1.35% |
| 2024-07-25 | 39.90 | 40.83 | 39.21 | 40.11 | 39.86 | qfq | 2,574,416 | 102,898,082 | 0.45% |
| 2024-07-24 | 40.28 | 40.90 | 39.82 | 39.93 | 39.68 | qfq | 2,509,360 | 101,000,038 | -1.87% |
| 2024-07-23 | 42.81 | 43.14 | 40.62 | 40.69 | 40.43 | qfq | 3,396,963 | 141,359,500 | -3.10% |
| 2024-07-22 | 42.01 | 42.23 | 41.40 | 41.99 | 41.72 | qfq | 2,156,500 | 90,115,178 | -0.05% |
| 2024-07-19 | 41.89 | 42.98 | 41.66 | 42.01 | 41.74 | qfq | 2,440,900 | 103,540,647 | 0.12% |
| 2024-07-18 | 42.45 | 42.60 | 41.40 | 41.96 | 41.69 | qfq | 3,664,120 | 153,635,741 | -2.19% |
| 2024-07-17 | 44.37 | 44.60 | 42.82 | 42.90 | 42.63 | qfq | 3,058,840 | 132,210,325 | -3.85% |
| 2024-07-16 | 43.54 | 44.80 | 43.20 | 44.62 | 44.34 | qfq | 2,904,229 | 128,054,208 | 1.83% |
| 2024-07-15 | 43.60 | 44.43 | 43.13 | 43.82 | 43.54 | qfq | 2,551,740 | 111,708,788 | -1.53% |
| 2024-07-12 | 45.09 | 45.09 | 44.03 | 44.50 | 44.22 | qfq | 3,702,457 | 164,606,574 | -2.03% |
| 2024-07-11 | 45.55 | 45.70 | 44.61 | 45.42 | 45.13 | qfq | 4,231,166 | 191,468,637 | 1.43% |
| 2024-07-10 | 44.92 | 45.30 | 44.51 | 44.78 | 44.50 | qfq | 2,807,800 | 126,137,977 | -0.09% |
| 2024-07-09 | 42.57 | 45.09 | 42.30 | 44.82 | 44.54 | qfq | 4,201,821 | 184,368,440 | 5.26% |
| 2024-07-08 | 43.38 | 43.91 | 42.51 | 42.58 | 42.31 | qfq | 2,497,351 | 107,132,440 | -2.25% |
| 2024-07-05 | 43.38 | 43.80 | 42.63 | 43.56 | 43.28 | qfq | 3,606,752 | 155,545,622 | -0.86% |
| 2024-07-04 | 44.37 | 45.23 | 43.68 | 43.94 | 43.66 | qfq | 3,322,704 | 147,723,182 | -0.05% |
| 2024-07-03 | 45.50 | 45.50 | 43.80 | 43.96 | 43.68 | qfq | 3,301,468 | 145,920,622 | -2.66% |
| 2024-07-02 | 46.17 | 46.63 | 44.93 | 45.16 | 44.87 | qfq | 2,806,651 | 127,635,498 | -2.02% |
| 2024-07-01 | 46.39 | 46.80 | 44.95 | 46.09 | 45.80 | qfq | 3,680,860 | 168,349,651 | -0.13% |
| 2024-06-28 | 45.10 | 47.15 | 44.65 | 46.15 | 45.86 | qfq | 4,529,720 | 209,707,823 | 3.04% |
| 2024-06-27 | 45.96 | 46.60 | 44.63 | 44.79 | 44.51 | qfq | 3,566,900 | 163,033,519 | -2.78% |
| 2024-06-26 | 44.81 | 46.16 | 44.26 | 46.07 | 45.78 | qfq | 3,477,639 | 157,093,145 | 2.58% |
| 2024-06-25 | 47.35 | 47.50 | 44.50 | 44.91 | 44.63 | qfq | 4,429,106 | 201,872,399 | -4.08% |
| 2024-06-24 | 49.20 | 49.20 | 46.62 | 46.82 | 46.52 | qfq | 3,892,269 | 185,618,859 | -4.99% |
| 2024-06-21 | 48.84 | 49.77 | 48.50 | 49.28 | 48.97 | qfq | 2,864,766 | 140,941,548 | 0.92% |
| 2024-06-20 | 50.85 | 50.97 | 48.83 | 48.83 | 48.52 | qfq | 5,168,564 | 255,561,294 | -3.99% |
| 2024-06-19 | 52.00 | 52.08 | 50.80 | 50.86 | 50.54 | qfq | 3,491,140 | 178,773,283 | -2.38% |
| 2024-06-18 | 52.77 | 53.35 | 51.57 | 52.10 | 51.77 | qfq | 4,831,020 | 252,686,736 | -1.27% |
| 2024-06-17 | 51.70 | 53.44 | 51.70 | 52.77 | 52.44 | qfq | 4,345,045 | 228,441,456 | 0.76% |
| 2024-06-14 | 52.00 | 52.85 | 51.10 | 52.37 | 52.04 | qfq | 6,183,155 | 321,636,403 | -3.75% |
| 2024-06-13 | 53.00 | 55.38 | 52.70 | 54.41 | 54.07 | qfq | 6,872,688 | 372,662,689 | 2.52% |
| 2024-06-12 | 53.82 | 55.12 | 52.98 | 53.07 | 52.73 | qfq | 6,823,133 | 367,319,665 | -0.41% |
| 2024-06-11 | 50.58 | 53.67 | 49.72 | 53.29 | 52.95 | qfq | 6,971,484 | 362,180,189 | 5.38% |
| 2024-06-07 | 52.18 | 52.46 | 49.90 | 50.57 | 50.25 | qfq | 4,566,910 | 232,304,799 | -1.84% |
| 2024-06-06 | 52.57 | 53.20 | 51.20 | 51.52 | 51.19 | qfq | 4,420,864 | 229,180,723 | -2.00% |
| 2024-06-05 | 53.09 | 54.50 | 52.56 | 52.57 | 52.24 | qfq | 5,010,775 | 267,631,793 | -1.65% |
| 2024-06-04 | 52.99 | 54.87 | 52.50 | 53.45 | 53.11 | qfq | 8,231,627 | 441,459,748 | 1.00% |
| 2024-06-03 | 51.70 | 53.85 | 51.30 | 52.92 | 52.59 | qfq | 10,238,108 | 538,978,237 | 1.63% |
| 2024-05-31 | 51.40 | 53.53 | 51.09 | 52.07 | 51.74 | qfq | 12,612,279 | 660,766,080 | 1.28% |
| 2024-05-30 | 47.99 | 51.41 | 47.99 | 51.41 | 51.08 | qfq | 8,882,083 | 446,706,864 | 9.99% |
| 2024-05-29 | 46.50 | 47.28 | 45.98 | 46.74 | 46.44 | qfq | 3,744,440 | 174,180,882 | -0.53% |
| 2024-05-28 | 47.05 | 48.15 | 46.71 | 46.99 | 46.69 | qfq | 3,362,280 | 159,283,751 | -1.30% |
| 2024-05-27 | 48.00 | 48.20 | 46.24 | 47.61 | 47.31 | qfq | 4,962,214 | 233,005,458 | -1.75% |
| 2024-05-24 | 49.86 | 50.24 | 48.27 | 48.46 | 48.15 | qfq | 6,193,618 | 303,986,165 | -3.20% |
| 2024-05-23 | 51.00 | 51.88 | 50.00 | 50.06 | 49.74 | qfq | 6,106,479 | 308,772,485 | -2.26% |
| 2024-05-22 | 50.35 | 53.88 | 50.23 | 51.22 | 50.90 | qfq | 8,857,782 | 459,589,859 | 1.35% |
| 2024-05-21 | 49.91 | 51.21 | 49.09 | 50.54 | 50.22 | qfq | 6,961,831 | 349,809,425 | -28.80% |
| 2024-05-20 | 68.01 | 71.59 | 67.98 | 70.98 | 49.99 | qfq | 8,926,190 | 627,118,046 | 6.72% |
| 2024-05-17 | 65.32 | 67.15 | 64.38 | 66.51 | 46.84 | qfq | 4,378,803 | 287,892,477 | 1.51% |
| 2024-05-16 | 63.88 | 66.60 | 63.50 | 65.52 | 46.14 | qfq | 4,211,382 | 274,675,636 | 2.38% |
| 2024-05-15 | 65.61 | 66.24 | 63.82 | 64.00 | 45.07 | qfq | 3,349,443 | 216,640,714 | -3.04% |
| 2024-05-14 | 66.62 | 68.30 | 66.01 | 66.01 | 46.49 | qfq | 5,008,977 | 335,643,690 | 2.66% |
| 2024-05-13 | 65.50 | 66.27 | 63.88 | 64.30 | 45.28 | qfq | 4,094,978 | 266,265,809 | -4.44% |
| 2024-05-10 | 66.97 | 69.20 | 65.05 | 67.29 | 47.39 | qfq | 5,517,947 | 367,069,213 | -0.61% |
| 2024-05-09 | 66.06 | 69.75 | 66.06 | 67.70 | 47.68 | qfq | 9,667,556 | 660,017,318 | 5.45% |
| 2024-05-08 | 63.63 | 65.16 | 62.75 | 64.20 | 45.21 | qfq | 3,810,440 | 243,616,796 | 0.69% |
| 2024-05-07 | 64.56 | 64.60 | 63.50 | 63.76 | 44.90 | qfq | 3,330,075 | 212,874,791 | -1.48% |
| 2024-05-06 | 63.12 | 64.98 | 62.90 | 64.72 | 45.58 | qfq | 5,527,194 | 354,389,487 | 4.44% |
| 2024-04-30 | 63.50 | 63.98 | 61.82 | 61.97 | 43.64 | qfq | 4,127,389 | 258,509,363 | -2.49% |
| 2024-04-29 | 64.88 | 64.88 | 62.14 | 63.55 | 44.76 | qfq | 8,068,737 | 508,567,089 | 2.29% |
| 2024-04-26 | 59.30 | 62.13 | 59.06 | 62.13 | 43.76 | qfq | 5,197,265 | 317,883,101 | 10.00% |
| 2024-04-25 | 56.45 | 57.11 | 56.22 | 56.48 | 39.78 | qfq | 2,068,000 | 117,106,813 | -1.16% |
| 2024-04-24 | 57.32 | 57.32 | 56.20 | 57.14 | 40.24 | qfq | 3,249,694 | 184,524,903 | -0.37% |
| 2024-04-23 | 55.95 | 58.49 | 55.80 | 57.35 | 40.39 | qfq | 3,787,366 | 216,169,607 | 1.67% |
| 2024-04-22 | 58.11 | 59.20 | 56.05 | 56.41 | 39.73 | qfq | 5,394,786 | 310,072,105 | -6.22% |
| 2024-04-19 | 61.78 | 62.98 | 58.72 | 60.15 | 42.36 | qfq | 8,696,700 | 531,246,143 | 1.21% |
| 2024-04-18 | 54.03 | 59.43 | 53.03 | 59.43 | 41.85 | qfq | 3,961,413 | 226,241,740 | 9.99% |
| 2024-04-17 | 52.49 | 54.40 | 52.49 | 54.03 | 38.05 | qfq | 2,609,032 | 140,190,929 | 4.22% |
| 2024-04-16 | 54.88 | 54.95 | 50.80 | 51.84 | 36.51 | qfq | 3,084,631 | 162,200,252 | -5.54% |
| 2024-04-15 | 56.04 | 56.56 | 53.82 | 54.88 | 38.65 | qfq | 2,408,317 | 132,403,923 | -2.03% |
| 2024-04-12 | 56.41 | 57.40 | 55.78 | 56.02 | 39.45 | qfq | 2,176,411 | 123,212,042 | -0.83% |
| 2024-04-11 | 56.66 | 58.20 | 56.45 | 56.49 | 39.78 | qfq | 2,233,915 | 127,835,969 | -1.62% |
| 2024-04-10 | 60.01 | 60.19 | 57.06 | 57.42 | 40.44 | qfq | 3,213,791 | 186,861,589 | -4.76% |
| 2024-04-09 | 60.00 | 61.06 | 59.43 | 60.29 | 42.46 | qfq | 2,025,826 | 121,861,948 | -0.10% |
| 2024-04-08 | 61.75 | 62.58 | 60.32 | 60.35 | 42.50 | qfq | 2,270,818 | 139,265,981 | -2.24% |
| 2024-04-03 | 61.27 | 62.21 | 59.71 | 61.73 | 43.47 | qfq | 2,949,254 | 179,793,867 | 1.05% |
| 2024-04-02 | 62.10 | 62.38 | 60.60 | 61.09 | 43.02 | qfq | 2,287,782 | 139,913,985 | -2.07% |
| 2024-04-01 | 63.47 | 63.66 | 61.79 | 62.38 | 43.93 | qfq | 3,290,485 | 205,419,184 | 1.02% |
| 2024-03-29 | 61.00 | 62.13 | 60.06 | 61.75 | 43.49 | qfq | 2,606,412 | 159,522,742 | 1.80% |
| 2024-03-28 | 58.80 | 61.88 | 58.80 | 60.66 | 42.72 | qfq | 3,617,119 | 219,823,539 | 2.81% |
| 2024-03-27 | 62.48 | 62.69 | 59.00 | 59.00 | 41.55 | qfq | 4,074,368 | 245,503,589 | -5.60% |
| 2024-03-26 | 64.20 | 64.77 | 61.90 | 62.50 | 44.02 | qfq | 3,928,257 | 247,959,256 | -2.83% |
| 2024-03-25 | 66.76 | 68.16 | 64.20 | 64.32 | 45.30 | qfq | 3,826,697 | 252,937,774 | -5.03% |
| 2024-03-22 | 68.60 | 69.42 | 67.00 | 67.73 | 47.70 | qfq | 3,403,463 | 232,143,933 | -1.93% |
| 2024-03-21 | 70.10 | 70.37 | 68.67 | 69.06 | 48.64 | qfq | 2,723,969 | 188,822,055 | -1.48% |
| 2024-03-20 | 70.69 | 70.81 | 68.68 | 70.10 | 49.37 | qfq | 4,223,787 | 294,108,474 | -0.85% |
| 2024-03-19 | 71.85 | 74.43 | 70.59 | 70.70 | 49.79 | qfq | 5,680,872 | 411,089,374 | -1.91% |
| 2024-03-18 | 70.67 | 72.30 | 70.07 | 72.08 | 50.76 | qfq | 4,867,365 | 346,486,593 | 2.05% |
| 2024-03-15 | 68.00 | 70.88 | 67.19 | 70.63 | 49.74 | qfq | 4,729,247 | 328,710,015 | 3.15% |
| 2024-03-14 | 69.72 | 70.85 | 68.00 | 68.47 | 48.22 | qfq | 3,731,484 | 258,037,496 | -1.78% |
| 2024-03-13 | 71.00 | 71.00 | 69.00 | 69.71 | 49.09 | qfq | 4,165,860 | 291,194,042 | -1.90% |
| 2024-03-12 | 72.30 | 72.90 | 69.53 | 71.06 | 50.05 | qfq | 6,376,779 | 454,387,744 | 0.17% |
| 2024-03-11 | 68.21 | 72.60 | 67.88 | 70.94 | 49.96 | qfq | 6,693,853 | 471,490,264 | 3.05% |
| 2024-03-08 | 68.61 | 69.41 | 67.00 | 68.84 | 48.48 | qfq | 5,031,484 | 343,472,265 | -1.49% |
| 2024-03-07 | 69.50 | 71.88 | 68.01 | 69.88 | 49.21 | qfq | 9,721,071 | 679,475,397 | -3.35% |
| 2024-03-06 | 64.61 | 72.30 | 63.27 | 72.30 | 50.92 | qfq | 8,467,975 | 569,762,659 | 10.00% |
| 2024-03-05 | 66.86 | 67.71 | 64.46 | 65.73 | 46.29 | qfq | 5,553,095 | 366,761,503 | -3.10% |
| 2024-03-04 | 63.99 | 68.20 | 61.00 | 67.83 | 47.77 | qfq | 8,065,638 | 524,337,888 | 6.00% |
| 2024-03-01 | 63.13 | 64.40 | 62.66 | 63.99 | 45.07 | qfq | 3,884,714 | 247,226,893 | 1.36% |
| 2024-02-29 | 59.51 | 63.30 | 59.23 | 63.13 | 44.46 | qfq | 4,913,074 | 305,629,072 | 3.34% |
| 2024-02-28 | 67.00 | 67.60 | 61.00 | 61.09 | 43.02 | qfq | 7,370,008 | 477,534,153 | -9.50% |
| 2024-02-27 | 65.54 | 67.52 | 63.50 | 67.50 | 47.54 | qfq | 7,701,162 | 504,749,735 | 0.91% |
| 2024-02-26 | 64.09 | 69.46 | 62.11 | 66.89 | 47.11 | qfq | 10,772,234 | 706,338,522 | 5.92% |
| 2024-02-23 | 57.29 | 63.15 | 57.18 | 63.15 | 44.47 | qfq | 8,291,721 | 498,076,426 | 10.00% |
| 2024-02-22 | 57.28 | 58.50 | 55.36 | 57.41 | 40.43 | qfq | 6,711,254 | 380,461,881 | -0.98% |
| 2024-02-21 | 55.00 | 59.48 | 54.54 | 57.98 | 40.83 | qfq | 7,621,711 | 438,811,343 | 4.30% |
| 2024-02-20 | 56.10 | 56.53 | 54.34 | 55.59 | 39.15 | qfq | 5,838,979 | 323,578,073 | -4.04% |
| 2024-02-19 | 59.13 | 59.13 | 54.18 | 57.93 | 40.80 | qfq | 7,295,599 | 407,452,829 | -3.69% |
| 2024-02-08 | 54.77 | 60.24 | 54.45 | 60.15 | 42.36 | qfq | 4,043,315 | 233,721,130 | 9.82% |
| 2024-02-07 | 52.86 | 57.15 | 52.11 | 54.77 | 38.57 | qfq | 4,635,207 | 254,937,267 | 3.63% |
| 2024-02-06 | 48.98 | 54.19 | 46.89 | 52.85 | 37.22 | qfq | 4,310,776 | 218,429,589 | 7.14% |
| 2024-02-05 | 52.01 | 53.72 | 47.50 | 49.33 | 34.74 | qfq | 4,260,901 | 216,595,642 | -6.07% |
| 2024-02-02 | 54.00 | 56.58 | 50.56 | 52.52 | 36.99 | qfq | 3,752,603 | 203,154,868 | -2.31% |
| 2024-02-01 | 52.69 | 55.04 | 52.08 | 53.76 | 37.86 | qfq | 3,165,540 | 169,896,834 | 1.01% |
| 2024-01-31 | 57.50 | 57.85 | 53.00 | 53.22 | 37.48 | qfq | 3,824,880 | 209,713,187 | -7.44% |
| 2024-01-30 | 57.35 | 60.73 | 57.27 | 57.50 | 40.50 | qfq | 2,742,852 | 161,397,133 | -1.07% |
| 2024-01-29 | 61.88 | 62.11 | 57.69 | 58.12 | 40.93 | qfq | 3,937,228 | 231,550,143 | -5.19% |
| 2024-01-26 | 65.00 | 65.59 | 61.09 | 61.30 | 43.17 | qfq | 3,886,843 | 242,859,976 | -6.55% |
| 2024-01-25 | 65.15 | 66.66 | 62.80 | 65.60 | 46.20 | qfq | 3,323,931 | 215,852,638 | 1.34% |
| 2024-01-24 | 67.50 | 67.50 | 62.49 | 64.73 | 45.59 | qfq | 3,816,902 | 244,788,688 | -3.21% |
| 2024-01-23 | 67.00 | 68.70 | 66.31 | 66.88 | 47.10 | qfq | 2,686,911 | 180,484,836 | -1.62% |
| 2024-01-22 | 73.19 | 74.08 | 67.29 | 67.98 | 47.88 | qfq | 2,263,780 | 159,436,037 | -5.43% |
| 2024-01-19 | 74.55 | 74.55 | 71.79 | 71.88 | 50.62 | qfq | 1,807,696 | 131,579,217 | -3.52% |
| 2024-01-18 | 71.99 | 74.56 | 68.15 | 74.50 | 52.47 | qfq | 4,385,028 | 312,119,681 | 3.52% |
| 2024-01-17 | 78.77 | 78.77 | 71.33 | 71.97 | 50.69 | qfq | 4,302,428 | 319,088,337 | -8.63% |
| 2024-01-16 | 80.40 | 80.58 | 77.17 | 78.77 | 55.48 | qfq | 1,982,871 | 155,496,115 | -2.03% |
| 2024-01-15 | 78.67 | 82.20 | 77.86 | 80.40 | 56.62 | qfq | 2,197,980 | 176,270,324 | 1.73% |
| 2024-01-12 | 79.50 | 80.48 | 78.55 | 79.03 | 55.66 | qfq | 1,586,300 | 125,788,176 | -1.21% |
| 2024-01-11 | 76.88 | 81.25 | 76.88 | 80.00 | 56.34 | qfq | 2,575,159 | 205,345,788 | 3.76% |
| 2024-01-10 | 78.82 | 79.62 | 75.63 | 77.10 | 54.30 | qfq | 2,345,198 | 181,553,582 | -3.31% |
| 2024-01-09 | 78.18 | 82.56 | 78.09 | 79.74 | 56.16 | qfq | 2,615,524 | 209,671,568 | 2.23% |
| 2024-01-08 | 80.88 | 82.75 | 77.99 | 78.00 | 54.93 | qfq | 2,159,352 | 172,165,788 | -3.56% |
| 2024-01-05 | 82.05 | 84.93 | 80.20 | 80.88 | 56.96 | qfq | 2,411,706 | 199,107,839 | -1.99% |
| 2024-01-04 | 79.70 | 84.50 | 79.15 | 82.52 | 58.12 | qfq | 3,341,860 | 275,125,358 | 0.07% |
| 2024-01-03 | 91.61 | 91.99 | 82.46 | 82.46 | 58.07 | qfq | 4,775,940 | 403,299,261 | -10.00% |
| 2024-01-02 | 94.17 | 95.55 | 90.42 | 91.62 | 64.52 | qfq | 3,814,096 | 354,899,414 | -2.52% |
| 2023-12-29 | 89.40 | 97.98 | 88.29 | 93.99 | 66.19 | qfq | 4,995,031 | 469,511,494 | 5.22% |
| 2023-12-28 | 91.43 | 91.44 | 87.08 | 89.33 | 62.91 | qfq | 3,027,933 | 270,192,011 | -2.58% |
| 2023-12-27 | 88.18 | 93.70 | 87.70 | 91.70 | 64.58 | qfq | 4,128,443 | 375,535,247 | 3.97% |
| 2023-12-26 | 88.00 | 90.01 | 86.56 | 88.20 | 62.12 | qfq | 2,549,705 | 224,083,991 | -0.90% |
| 2023-12-25 | 83.00 | 91.03 | 83.00 | 89.00 | 62.68 | qfq | 3,612,730 | 318,830,046 | 7.55% |
| 2023-12-22 | 82.96 | 85.45 | 82.01 | 82.75 | 58.28 | qfq | 2,442,624 | 204,316,839 | 0.30% |
| 2023-12-21 | 81.98 | 83.39 | 79.00 | 82.50 | 58.10 | qfq | 2,305,625 | 187,152,508 | 0.05% |
| 2023-12-20 | 82.99 | 85.97 | 82.00 | 82.46 | 58.07 | qfq | 2,613,544 | 219,275,017 | 0.08% |
| 2023-12-19 | 80.00 | 82.67 | 78.70 | 82.39 | 58.02 | qfq | 1,622,758 | 132,160,620 | 3.17% |
| 2023-12-18 | 80.80 | 81.69 | 79.50 | 79.86 | 56.24 | qfq | 1,061,490 | 85,276,351 | -1.83% |
| 2023-12-15 | 81.92 | 82.80 | 79.87 | 81.35 | 57.29 | qfq | 1,134,934 | 92,162,894 | -0.33% |
| 2023-12-14 | 83.30 | 84.18 | 81.50 | 81.62 | 57.48 | qfq | 1,407,426 | 115,956,539 | -2.01% |
| 2023-12-13 | 83.20 | 85.18 | 82.31 | 83.29 | 58.66 | qfq | 2,402,896 | 201,181,454 | 0.11% |
| 2023-12-12 | 83.66 | 83.99 | 81.03 | 83.20 | 58.59 | qfq | 1,826,243 | 150,470,628 | 0.06% |
| 2023-12-11 | 81.10 | 85.28 | 79.95 | 83.15 | 58.56 | qfq | 3,384,661 | 282,699,775 | 1.24% |
| 2023-12-08 | 79.92 | 84.50 | 79.42 | 82.13 | 57.84 | qfq | 3,203,288 | 263,799,700 | 3.31% |
| 2023-12-07 | 76.91 | 81.90 | 76.53 | 79.50 | 55.99 | qfq | 2,005,053 | 159,676,151 | 2.71% |
| 2023-12-06 | 76.00 | 79.50 | 75.61 | 77.40 | 54.51 | qfq | 1,315,794 | 102,799,151 | 0.82% |
| 2023-12-05 | 79.50 | 80.48 | 76.76 | 76.77 | 54.07 | qfq | 1,475,547 | 115,339,037 | -3.92% |
| 2023-12-04 | 79.34 | 80.08 | 77.41 | 79.90 | 56.27 | qfq | 1,683,400 | 132,637,111 | 0.67% |
| 2023-12-01 | 79.26 | 80.29 | 78.20 | 79.37 | 55.90 | qfq | 1,747,239 | 138,162,453 | -0.11% |
| 2023-11-30 | 80.00 | 80.47 | 78.29 | 79.46 | 55.96 | qfq | 1,957,465 | 155,294,078 | -1.54% |
| 2023-11-29 | 77.38 | 81.96 | 77.00 | 80.70 | 56.83 | qfq | 4,019,913 | 322,614,513 | 3.04% |
| 2023-11-28 | 74.70 | 80.82 | 74.70 | 78.32 | 55.16 | qfq | 5,042,293 | 391,820,727 | 4.25% |
| 2023-11-27 | 74.25 | 76.00 | 74.09 | 75.13 | 52.91 | qfq | 1,477,289 | 110,892,786 | -0.23% |
| 2023-11-24 | 76.99 | 77.32 | 74.90 | 75.30 | 53.03 | qfq | 1,007,214 | 76,197,088 | -2.46% |
| 2023-11-23 | 76.56 | 77.95 | 74.83 | 77.20 | 54.37 | qfq | 1,756,846 | 134,388,299 | 1.58% |
| 2023-11-22 | 81.43 | 81.43 | 75.80 | 76.00 | 53.52 | qfq | 3,216,488 | 249,994,833 | -7.00% |
| 2023-11-21 | 80.99 | 82.96 | 79.60 | 81.72 | 57.55 | qfq | 2,608,389 | 211,868,506 | 0.55% |
| 2023-11-20 | 79.22 | 81.30 | 78.10 | 81.27 | 57.24 | qfq | 2,655,848 | 213,413,233 | 3.44% |
| 2023-11-17 | 77.25 | 78.76 | 76.82 | 78.57 | 55.33 | qfq | 1,266,705 | 98,550,861 | 1.38% |
| 2023-11-16 | 79.46 | 79.85 | 77.14 | 77.50 | 54.58 | qfq | 1,954,137 | 153,190,429 | -3.04% |
| 2023-11-15 | 78.58 | 81.97 | 77.60 | 79.93 | 56.29 | qfq | 3,148,191 | 251,665,713 | 2.46% |
| 2023-11-14 | 79.50 | 79.73 | 77.58 | 78.01 | 54.94 | qfq | 2,070,829 | 161,739,156 | -0.89% |
| 2023-11-13 | 77.39 | 81.39 | 77.00 | 78.71 | 55.43 | qfq | 4,298,140 | 340,637,046 | 1.71% |
| 2023-11-10 | 76.44 | 81.96 | 74.40 | 77.39 | 54.50 | qfq | 5,332,561 | 413,205,322 | 0.64% |
| 2023-11-09 | 79.09 | 79.40 | 76.60 | 76.90 | 54.16 | qfq | 1,886,640 | 146,662,073 | -3.51% |
| 2023-11-08 | 80.25 | 81.50 | 78.46 | 79.70 | 56.13 | qfq | 2,509,901 | 200,431,428 | -0.34% |
| 2023-11-07 | 77.45 | 82.20 | 76.18 | 79.97 | 56.32 | qfq | 3,451,415 | 277,518,271 | 2.30% |
| 2023-11-06 | 74.11 | 80.08 | 73.81 | 78.17 | 55.05 | qfq | 3,644,827 | 280,526,634 | 5.48% |
| 2023-11-03 | 72.50 | 74.89 | 71.36 | 74.11 | 52.19 | qfq | 2,536,508 | 186,840,587 | 4.06% |
| 2023-11-02 | 72.27 | 73.29 | 71.21 | 71.22 | 50.16 | qfq | 1,159,407 | 83,442,089 | -1.22% |
| 2023-11-01 | 72.62 | 72.97 | 71.53 | 72.10 | 50.78 | qfq | 1,354,118 | 97,666,667 | -1.21% |
| 2023-10-31 | 73.47 | 75.06 | 72.62 | 72.98 | 51.40 | qfq | 2,754,677 | 202,422,232 | -0.64% |
| 2023-10-30 | 66.18 | 73.45 | 65.30 | 73.45 | 51.73 | qfq | 3,155,615 | 222,000,286 | 10.00% |
| 2023-10-27 | 67.92 | 67.93 | 63.29 | 66.77 | 47.02 | qfq | 2,593,841 | 170,019,079 | -1.77% |
| 2023-10-26 | 66.60 | 69.10 | 65.80 | 67.97 | 47.87 | qfq | 1,392,304 | 94,259,950 | 1.18% |
| 2023-10-25 | 66.66 | 68.33 | 66.19 | 67.18 | 47.31 | qfq | 1,133,430 | 76,187,835 | 1.63% |
| 2023-10-24 | 66.90 | 67.49 | 65.28 | 66.10 | 46.55 | qfq | 929,999 | 61,596,698 | 0.36% |
| 2023-10-23 | 68.40 | 68.78 | 65.30 | 65.86 | 46.38 | qfq | 1,004,125 | 67,107,221 | -2.73% |
| 2023-10-20 | 69.11 | 69.63 | 67.52 | 67.71 | 47.69 | qfq | 826,800 | 56,652,389 | -2.03% |
| 2023-10-19 | 70.81 | 71.58 | 69.10 | 69.11 | 48.67 | qfq | 882,277 | 61,572,783 | -2.39% |
| 2023-10-18 | 69.03 | 72.00 | 68.68 | 70.80 | 49.86 | qfq | 1,561,926 | 110,149,294 | 1.10% |
| 2023-10-17 | 72.80 | 73.29 | 69.99 | 70.03 | 49.32 | qfq | 1,760,358 | 125,347,253 | -3.80% |
| 2023-10-16 | 75.33 | 75.33 | 72.30 | 72.80 | 51.27 | qfq | 1,512,484 | 110,856,970 | -3.36% |
| 2023-10-13 | 75.41 | 76.49 | 74.50 | 75.33 | 53.05 | qfq | 1,146,827 | 86,479,742 | -0.57% |
| 2023-10-12 | 76.00 | 77.27 | 74.20 | 75.76 | 53.36 | qfq | 1,576,166 | 119,153,417 | 0.26% |
| 2023-10-11 | 74.48 | 78.80 | 72.76 | 75.56 | 53.21 | qfq | 3,065,926 | 230,926,143 | 2.34% |
| 2023-10-10 | 72.45 | 74.26 | 71.90 | 73.83 | 52.00 | qfq | 1,902,079 | 139,126,586 | 1.85% |
| 2023-10-09 | 72.94 | 73.65 | 72.02 | 72.49 | 51.05 | qfq | 1,063,442 | 77,287,188 | -1.28% |
| 2023-09-28 | 72.51 | 75.20 | 72.40 | 73.43 | 51.71 | qfq | 2,727,274 | 200,896,021 | 2.37% |
| 2023-09-27 | 69.93 | 73.13 | 69.93 | 71.73 | 50.52 | qfq | 1,786,581 | 128,261,864 | 1.87% |
| 2023-09-26 | 70.20 | 71.79 | 69.82 | 70.41 | 49.59 | qfq | 1,334,400 | 94,586,605 | -0.13% |
| 2023-09-25 | 70.23 | 71.82 | 70.10 | 70.50 | 49.65 | qfq | 1,478,798 | 104,673,254 | -0.47% |
| 2023-09-22 | 67.08 | 71.30 | 66.97 | 70.83 | 49.88 | qfq | 2,030,746 | 141,747,695 | 5.18% |
| 2023-09-21 | 68.08 | 68.76 | 66.91 | 67.34 | 47.43 | qfq | 709,920 | 48,011,319 | -1.55% |
| 2023-09-20 | 68.88 | 69.86 | 68.30 | 68.40 | 48.17 | qfq | 788,200 | 54,319,871 | -0.26% |
| 2023-09-19 | 70.05 | 70.05 | 67.90 | 68.58 | 48.30 | qfq | 907,000 | 62,187,502 | -2.21% |
| 2023-09-18 | 68.50 | 71.20 | 68.18 | 70.13 | 49.39 | qfq | 1,411,683 | 98,951,950 | 1.93% |
| 2023-09-15 | 70.20 | 70.97 | 68.00 | 68.80 | 48.45 | qfq | 2,121,660 | 146,167,280 | -1.76% |
| 2023-09-14 | 71.64 | 72.50 | 69.92 | 70.03 | 49.32 | qfq | 1,754,201 | 124,798,427 | -3.41% |
| 2023-09-13 | 73.66 | 74.58 | 70.59 | 72.50 | 51.06 | qfq | 3,201,814 | 230,311,956 | -4.53% |
| 2023-09-12 | 75.42 | 77.31 | 74.30 | 75.94 | 53.48 | qfq | 3,723,320 | 282,389,366 | 2.48% |
| 2023-09-11 | 72.00 | 74.75 | 70.43 | 74.10 | 52.19 | qfq | 2,830,809 | 207,325,803 | 5.32% |
| 2023-09-08 | 69.24 | 71.27 | 68.35 | 70.36 | 49.55 | qfq | 1,151,762 | 80,602,992 | 1.19% |
| 2023-09-07 | 72.33 | 72.33 | 69.21 | 69.53 | 48.97 | qfq | 1,326,780 | 93,166,133 | -3.98% |
| 2023-09-06 | 71.00 | 72.92 | 69.50 | 72.41 | 51.00 | qfq | 2,038,072 | 145,389,136 | 0.08% |
| 2023-09-05 | 72.22 | 73.60 | 71.10 | 72.35 | 50.95 | qfq | 1,394,824 | 100,909,824 | 0.21% |
| 2023-09-04 | 72.21 | 73.18 | 70.40 | 72.20 | 50.85 | qfq | 1,527,869 | 109,580,151 | 0.71% |
| 2023-09-01 | 73.50 | 73.77 | 70.77 | 71.69 | 50.49 | qfq | 2,847,441 | 204,318,494 | -2.90% |
| 2023-08-31 | 74.95 | 76.00 | 73.56 | 73.83 | 52.00 | qfq | 1,565,788 | 116,695,121 | -1.24% |
| 2023-08-30 | 73.00 | 75.88 | 72.34 | 74.76 | 52.65 | qfq | 3,679,000 | 273,494,015 | 1.58% |
| 2023-08-29 | 67.71 | 73.80 | 67.10 | 73.60 | 51.83 | qfq | 3,652,466 | 260,818,793 | 7.27% |
| 2023-08-28 | 71.49 | 71.49 | 66.90 | 68.61 | 48.32 | qfq | 2,471,840 | 170,248,389 | 0.91% |
| 2023-08-25 | 68.64 | 68.87 | 66.73 | 67.99 | 47.88 | qfq | 1,822,107 | 123,281,239 | -2.37% |
| 2023-08-24 | 68.78 | 72.00 | 68.21 | 69.64 | 49.05 | qfq | 3,770,781 | 265,750,572 | 2.14% |
| 2023-08-23 | 68.30 | 69.39 | 66.93 | 68.18 | 48.02 | qfq | 3,853,583 | 262,561,860 | -1.29% |
| 2023-08-22 | 63.23 | 69.07 | 63.23 | 69.07 | 48.64 | qfq | 5,745,218 | 386,790,239 | 10.00% |
| 2023-08-21 | 62.90 | 64.51 | 62.70 | 62.79 | 44.22 | qfq | 1,211,203 | 76,812,051 | -1.12% |
| 2023-08-18 | 64.89 | 65.61 | 63.50 | 63.50 | 44.72 | qfq | 1,589,307 | 102,577,081 | -2.44% |
| 2023-08-17 | 63.51 | 65.53 | 62.41 | 65.09 | 45.84 | qfq | 2,403,400 | 154,485,147 | 2.97% |
| 2023-08-16 | 66.05 | 66.28 | 63.00 | 63.21 | 44.52 | qfq | 2,385,456 | 152,528,726 | -4.33% |
| 2023-08-15 | 67.50 | 67.79 | 65.05 | 66.07 | 46.53 | qfq | 1,468,180 | 97,082,215 | -1.92% |
| 2023-08-14 | 66.28 | 67.68 | 65.35 | 67.36 | 47.44 | qfq | 2,188,431 | 145,350,580 | -0.30% |
| 2023-08-11 | 69.57 | 69.61 | 66.66 | 67.56 | 47.58 | qfq | 2,210,580 | 149,867,862 | -2.31% |
| 2023-08-10 | 71.16 | 71.96 | 69.02 | 69.16 | 48.71 | qfq | 2,303,691 | 161,015,560 | -2.81% |
| 2023-08-09 | 73.09 | 73.47 | 70.90 | 71.16 | 50.12 | qfq | 1,443,014 | 103,435,190 | -2.63% |
| 2023-08-08 | 74.68 | 75.60 | 72.20 | 73.08 | 51.47 | qfq | 1,326,777 | 97,480,003 | -1.88% |
| 2023-08-07 | 73.50 | 76.66 | 73.44 | 74.48 | 52.45 | qfq | 2,312,780 | 173,972,339 | 0.58% |
| 2023-08-04 | 74.00 | 75.18 | 73.53 | 74.05 | 52.15 | qfq | 1,616,989 | 120,198,359 | 0.07% |
| 2023-08-03 | 71.93 | 74.84 | 71.33 | 74.00 | 52.12 | qfq | 2,106,800 | 155,033,302 | 2.34% |
| 2023-08-02 | 72.10 | 73.31 | 71.50 | 72.31 | 50.93 | qfq | 1,630,600 | 118,037,369 | -0.86% |
| 2023-08-01 | 71.00 | 73.44 | 68.60 | 72.94 | 51.37 | qfq | 3,309,184 | 234,869,157 | 2.19% |
| 2023-07-31 | 70.76 | 71.95 | 70.60 | 71.38 | 50.27 | qfq | 1,469,024 | 104,644,005 | 0.72% |
| 2023-07-28 | 73.00 | 73.00 | 70.15 | 70.87 | 49.91 | qfq | 2,610,316 | 185,899,824 | -2.15% |
| 2023-07-27 | 74.65 | 75.46 | 72.00 | 72.43 | 51.01 | qfq | 1,783,648 | 130,500,167 | -2.97% |
| 2023-07-26 | 76.25 | 77.01 | 74.00 | 74.65 | 52.57 | qfq | 1,058,722 | 79,554,730 | -2.67% |
| 2023-07-25 | 75.66 | 77.63 | 75.40 | 76.70 | 54.02 | qfq | 1,208,115 | 92,325,844 | 1.79% |
| 2023-07-24 | 74.96 | 76.50 | 73.52 | 75.35 | 53.07 | qfq | 1,165,467 | 87,824,318 | -0.04% |
| 2023-07-21 | 74.00 | 75.48 | 71.91 | 75.38 | 53.09 | qfq | 1,967,621 | 145,791,009 | 1.10% |
| 2023-07-20 | 82.01 | 82.52 | 74.56 | 74.56 | 52.51 | qfq | 3,825,227 | 296,158,651 | -9.59% |
| 2023-07-19 | 81.32 | 83.04 | 80.18 | 82.47 | 58.08 | qfq | 1,660,466 | 135,848,818 | -0.04% |
| 2023-07-18 | 79.01 | 84.25 | 78.62 | 82.50 | 58.10 | qfq | 3,295,657 | 270,750,778 | 3.90% |