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
华图山鼎300492.SZ
最近收盘价21.682026-07-17
最近交易日2026-07-17
成交量（股）5,007,586
成交额（元）112,150,872
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-29 | 2026-07-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-29 | 2026-07-07 | stock_dividend | — | 0.4 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-19 | 2025-12-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | stock_dividend | — | 0.22 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | bonus_share | — | — | 0.18 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-11 | 2025-01-20 | cash_dividend | 0.2 | — | — | — | 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 | 23.63 | 23.66 | 21.53 | 21.68 | 21.68 | qfq | 5,007,586 | 112,150,872 | -7.98% |
| 2026-07-16 | 23.15 | 24.09 | 22.80 | 23.56 | 23.56 | qfq | 3,685,252 | 86,699,639 | 1.77% |
| 2026-07-15 | 22.64 | 23.51 | 22.50 | 23.15 | 23.15 | qfq | 4,105,658 | 95,088,048 | 2.21% |
| 2026-07-14 | 23.06 | 23.27 | 22.45 | 22.65 | 22.65 | qfq | 3,664,273 | 83,155,394 | -1.91% |
| 2026-07-13 | 24.22 | 24.40 | 23.07 | 23.09 | 23.09 | qfq | 3,965,798 | 93,249,053 | -5.60% |
| 2026-07-10 | 23.71 | 25.27 | 23.08 | 24.46 | 24.46 | qfq | 4,615,841 | 112,551,451 | 2.95% |
| 2026-07-09 | 24.19 | 24.57 | 23.62 | 23.76 | 23.76 | qfq | 3,534,392 | 84,619,771 | -2.78% |
| 2026-07-08 | 25.14 | 25.20 | 24.15 | 24.44 | 24.44 | qfq | 3,619,468 | 89,054,821 | -2.51% |
| 2026-07-07 | 25.83 | 25.86 | 24.88 | 25.07 | 25.07 | qfq | 3,607,431 | 91,056,432 | -31.50% |
| 2026-07-06 | 36.93 | 38.20 | 36.41 | 36.60 | 26.08 | qfq | 2,985,237 | 110,462,562 | -0.41% |
| 2026-07-03 | 36.54 | 38.00 | 35.93 | 36.75 | 26.18 | qfq | 3,649,940 | 134,003,720 | 0.60% |
| 2026-07-02 | 37.37 | 38.20 | 36.10 | 36.53 | 26.03 | qfq | 5,599,476 | 206,649,714 | -3.49% |
| 2026-07-01 | 34.25 | 39.74 | 33.80 | 37.85 | 26.97 | qfq | 5,234,222 | 195,507,780 | 10.19% |
| 2026-06-30 | 34.00 | 34.75 | 33.58 | 34.35 | 24.47 | qfq | 1,961,195 | 66,985,989 | 1.09% |
| 2026-06-29 | 33.98 | 34.72 | 32.86 | 33.98 | 24.21 | qfq | 2,559,640 | 86,762,622 | 0.47% |
| 2026-06-26 | 34.60 | 35.05 | 33.74 | 33.82 | 24.10 | qfq | 1,925,700 | 65,800,362 | -3.23% |
| 2026-06-25 | 35.92 | 36.35 | 34.46 | 34.95 | 24.90 | qfq | 1,977,120 | 69,220,976 | -2.78% |
| 2026-06-24 | 36.56 | 36.80 | 35.08 | 35.95 | 25.61 | qfq | 2,532,600 | 90,691,749 | -1.80% |
| 2026-06-23 | 36.16 | 37.47 | 35.70 | 36.61 | 26.08 | qfq | 3,406,440 | 124,778,068 | 1.53% |
| 2026-06-22 | 36.20 | 36.20 | 34.71 | 36.06 | 25.69 | qfq | 2,676,057 | 94,834,510 | -0.33% |
| 2026-06-18 | 37.22 | 37.70 | 36.06 | 36.18 | 25.78 | qfq | 1,722,017 | 62,749,231 | -2.74% |
| 2026-06-17 | 38.18 | 38.36 | 36.96 | 37.20 | 26.50 | qfq | 2,024,838 | 75,736,032 | -3.13% |
| 2026-06-16 | 38.01 | 38.89 | 37.26 | 38.40 | 27.36 | qfq | 1,884,920 | 71,738,299 | 0.34% |
| 2026-06-15 | 37.42 | 39.20 | 37.33 | 38.27 | 27.27 | qfq | 2,564,839 | 98,636,970 | 2.79% |
| 2026-06-12 | 36.20 | 38.27 | 35.88 | 37.23 | 26.52 | qfq | 2,975,024 | 110,460,028 | 3.47% |
| 2026-06-11 | 36.74 | 36.99 | 35.72 | 35.98 | 25.63 | qfq | 2,155,312 | 77,689,876 | -2.84% |
| 2026-06-10 | 37.38 | 37.98 | 36.35 | 37.03 | 26.38 | qfq | 2,429,320 | 90,045,364 | -1.67% |
| 2026-06-09 | 37.31 | 38.17 | 37.23 | 37.66 | 26.83 | qfq | 3,938,045 | 148,412,890 | 0.97% |
| 2026-06-08 | 39.50 | 40.58 | 36.20 | 37.30 | 26.57 | qfq | 5,102,500 | 194,580,672 | -6.42% |
| 2026-06-05 | 39.89 | 40.95 | 36.70 | 39.86 | 28.40 | qfq | 6,649,040 | 255,528,049 | 0.40% |
| 2026-06-04 | 41.20 | 41.60 | 39.57 | 39.70 | 28.28 | qfq | 2,919,986 | 118,131,517 | -3.87% |
| 2026-06-03 | 42.75 | 42.96 | 41.04 | 41.30 | 29.42 | qfq | 1,932,925 | 80,559,653 | -3.41% |
| 2026-06-02 | 43.84 | 44.50 | 42.50 | 42.76 | 30.46 | qfq | 1,949,493 | 83,901,830 | -2.44% |
| 2026-06-01 | 42.78 | 44.71 | 42.45 | 43.83 | 31.23 | qfq | 2,889,042 | 125,490,846 | 2.91% |
| 2026-05-29 | 44.11 | 44.30 | 42.42 | 42.59 | 30.34 | qfq | 2,557,412 | 110,302,962 | -3.29% |
| 2026-05-28 | 44.18 | 45.38 | 43.18 | 44.04 | 31.38 | qfq | 2,029,670 | 89,870,212 | -0.70% |
| 2026-05-27 | 46.09 | 46.31 | 44.10 | 44.35 | 31.60 | qfq | 2,050,257 | 91,751,796 | -3.50% |
| 2026-05-26 | 47.19 | 48.24 | 45.50 | 45.96 | 32.74 | qfq | 2,273,531 | 105,281,405 | -2.52% |
| 2026-05-25 | 47.21 | 49.35 | 46.93 | 47.15 | 33.59 | qfq | 3,356,915 | 160,372,495 | 0.11% |
| 2026-05-22 | 45.21 | 47.73 | 44.27 | 47.10 | 33.56 | qfq | 3,732,760 | 171,972,081 | 4.43% |
| 2026-05-21 | 46.33 | 46.90 | 45.00 | 45.10 | 32.13 | qfq | 2,074,340 | 95,460,065 | -2.02% |
| 2026-05-20 | 47.03 | 47.24 | 45.70 | 46.03 | 32.79 | qfq | 1,479,620 | 68,289,254 | -2.73% |
| 2026-05-19 | 47.33 | 48.38 | 46.69 | 47.32 | 33.71 | qfq | 1,585,612 | 74,994,531 | 0.04% |
| 2026-05-18 | 47.86 | 48.65 | 46.92 | 47.30 | 33.70 | qfq | 2,422,711 | 114,965,091 | -1.17% |
| 2026-05-15 | 49.10 | 49.32 | 47.68 | 47.86 | 34.10 | qfq | 2,462,625 | 119,356,883 | -2.41% |
| 2026-05-14 | 50.11 | 50.80 | 48.38 | 49.04 | 34.94 | qfq | 2,250,457 | 111,062,969 | -1.13% |
| 2026-05-13 | 49.64 | 50.14 | 48.71 | 49.60 | 35.34 | qfq | 2,358,356 | 116,513,121 | -0.02% |
| 2026-05-12 | 51.56 | 51.65 | 49.40 | 49.61 | 35.35 | qfq | 3,234,171 | 162,428,270 | -3.74% |
| 2026-05-11 | 50.74 | 53.58 | 49.26 | 51.54 | 36.72 | qfq | 5,494,368 | 282,956,920 | 2.12% |
| 2026-05-08 | 50.35 | 51.88 | 50.02 | 50.47 | 35.96 | qfq | 2,329,749 | 118,739,002 | 0.12% |
| 2026-05-07 | 49.15 | 50.80 | 48.55 | 50.41 | 35.92 | qfq | 3,128,912 | 155,258,943 | 2.56% |
| 2026-05-06 | 49.79 | 50.49 | 48.13 | 49.15 | 35.02 | qfq | 4,295,261 | 211,587,295 | -1.27% |
| 2026-04-30 | 50.20 | 50.58 | 49.32 | 49.78 | 35.47 | qfq | 2,420,700 | 120,662,754 | -1.07% |
| 2026-04-29 | 51.10 | 52.28 | 50.11 | 50.32 | 35.85 | qfq | 2,452,610 | 124,676,747 | -2.23% |
| 2026-04-28 | 51.04 | 52.50 | 50.00 | 51.47 | 36.67 | qfq | 2,745,980 | 140,260,046 | 0.82% |
| 2026-04-27 | 52.01 | 52.63 | 50.93 | 51.05 | 36.37 | qfq | 2,186,240 | 112,319,980 | -2.03% |
| 2026-04-24 | 54.24 | 54.48 | 51.96 | 52.11 | 37.13 | qfq | 2,074,651 | 108,965,082 | -4.03% |
| 2026-04-23 | 53.89 | 55.28 | 53.36 | 54.30 | 38.69 | qfq | 2,183,040 | 118,534,397 | 1.21% |
| 2026-04-22 | 53.53 | 54.29 | 53.00 | 53.65 | 38.22 | qfq | 2,208,860 | 118,485,616 | -0.54% |
| 2026-04-21 | 55.70 | 55.70 | 53.63 | 53.94 | 38.43 | qfq | 2,895,339 | 157,306,811 | -1.44% |
| 2026-04-20 | 54.00 | 55.25 | 52.61 | 54.73 | 38.99 | qfq | 3,976,978 | 214,720,635 | 3.23% |
| 2026-04-17 | 50.95 | 53.65 | 50.35 | 53.02 | 37.77 | qfq | 3,925,010 | 205,613,523 | 4.06% |
| 2026-04-16 | 50.51 | 52.63 | 48.35 | 50.95 | 36.30 | qfq | 6,114,077 | 305,642,188 | 1.13% |
| 2026-04-15 | 50.05 | 51.73 | 49.25 | 50.38 | 35.89 | qfq | 3,959,893 | 199,181,542 | 0.92% |
| 2026-04-14 | 52.34 | 52.70 | 49.44 | 49.92 | 35.57 | qfq | 4,982,763 | 252,681,012 | -4.46% |
| 2026-04-13 | 56.80 | 56.80 | 51.88 | 52.25 | 37.23 | qfq | 3,703,964 | 198,055,135 | -8.01% |
| 2026-04-10 | 56.45 | 58.37 | 56.30 | 56.80 | 40.47 | qfq | 2,208,726 | 126,686,357 | 1.09% |
| 2026-04-09 | 58.52 | 58.52 | 55.79 | 56.19 | 40.03 | qfq | 2,457,280 | 139,260,915 | -4.16% |
| 2026-04-08 | 57.60 | 59.00 | 57.08 | 58.63 | 41.77 | qfq | 1,794,840 | 105,005,069 | 3.73% |
| 2026-04-07 | 57.66 | 57.66 | 55.26 | 56.52 | 40.27 | qfq | 1,520,522 | 86,019,816 | 0.50% |
| 2026-04-03 | 57.76 | 57.87 | 46.21 | 56.24 | 40.07 | qfq | 1,016,100 | 57,313,541 | -2.63% |
| 2026-04-02 | 59.30 | 59.72 | 57.21 | 57.76 | 41.15 | qfq | 1,017,260 | 59,115,495 | -2.70% |
| 2026-04-01 | 58.97 | 60.15 | 57.97 | 59.36 | 42.29 | qfq | 1,163,787 | 68,690,594 | 2.88% |
| 2026-03-31 | 58.59 | 59.23 | 57.33 | 57.70 | 41.11 | qfq | 1,095,420 | 63,629,413 | -0.17% |
| 2026-03-30 | 57.60 | 58.40 | 56.85 | 57.80 | 41.18 | qfq | 1,262,880 | 72,635,242 | -0.69% |
| 2026-03-27 | 57.65 | 58.88 | 56.93 | 58.20 | 41.47 | qfq | 985,180 | 57,343,308 | 0.17% |
| 2026-03-26 | 59.20 | 59.57 | 57.91 | 58.10 | 41.39 | qfq | 1,141,113 | 67,000,455 | -1.86% |
| 2026-03-25 | 58.99 | 60.50 | 58.85 | 59.20 | 42.18 | qfq | 1,349,740 | 80,307,429 | 0.94% |
| 2026-03-24 | 59.84 | 60.00 | 57.32 | 58.65 | 41.79 | qfq | 1,715,300 | 99,926,686 | 0.95% |
| 2026-03-23 | 61.50 | 62.50 | 50.12 | 58.10 | 41.39 | qfq | 2,874,234 | 171,315,188 | -7.26% |
| 2026-03-20 | 63.99 | 64.58 | 62.61 | 62.65 | 44.64 | qfq | 1,011,640 | 64,227,615 | -1.73% |
| 2026-03-19 | 66.40 | 66.57 | 63.35 | 63.75 | 45.42 | qfq | 1,794,910 | 115,936,958 | -4.71% |
| 2026-03-18 | 65.40 | 68.53 | 65.03 | 66.90 | 47.66 | qfq | 2,740,960 | 183,373,622 | 2.95% |
| 2026-03-17 | 66.28 | 66.43 | 64.70 | 64.98 | 46.30 | qfq | 1,198,785 | 78,521,648 | -1.56% |
| 2026-03-16 | 66.19 | 66.36 | 64.92 | 66.01 | 47.03 | qfq | 1,271,980 | 83,390,947 | 0.24% |
| 2026-03-13 | 66.26 | 67.26 | 65.69 | 65.85 | 46.92 | qfq | 981,220 | 65,164,628 | -0.77% |
| 2026-03-12 | 66.83 | 67.35 | 65.76 | 66.36 | 47.28 | qfq | 917,881 | 61,028,694 | -1.03% |
| 2026-03-11 | 68.63 | 68.96 | 67.00 | 67.05 | 47.77 | qfq | 1,450,655 | 98,510,834 | -2.33% |
| 2026-03-10 | 69.80 | 70.80 | 68.05 | 68.65 | 48.91 | qfq | 1,839,570 | 126,623,100 | -0.36% |
| 2026-03-09 | 68.99 | 69.93 | 67.81 | 68.90 | 49.09 | qfq | 1,376,303 | 94,474,894 | -0.95% |
| 2026-03-06 | 68.63 | 70.35 | 68.20 | 69.56 | 49.56 | qfq | 1,261,618 | 87,908,731 | 0.96% |
| 2026-03-05 | 69.11 | 69.71 | 68.32 | 68.90 | 49.09 | qfq | 1,301,639 | 89,786,119 | 0.83% |
| 2026-03-04 | 69.27 | 70.00 | 68.03 | 68.33 | 48.68 | qfq | 1,563,419 | 107,711,095 | -1.54% |
| 2026-03-03 | 71.65 | 71.86 | 69.13 | 69.40 | 49.44 | qfq | 1,692,017 | 118,650,583 | -3.14% |
| 2026-03-02 | 72.00 | 73.07 | 70.10 | 71.65 | 51.05 | qfq | 2,916,297 | 208,284,997 | -3.46% |
| 2026-02-27 | 73.03 | 74.88 | 73.03 | 74.22 | 52.88 | qfq | 1,633,015 | 120,952,842 | 1.49% |
| 2026-02-26 | 73.60 | 74.13 | 72.35 | 73.13 | 52.10 | qfq | 1,285,000 | 94,054,883 | -0.57% |
| 2026-02-25 | 72.72 | 74.32 | 72.10 | 73.55 | 52.40 | qfq | 1,544,485 | 113,669,047 | 1.46% |
| 2026-02-24 | 75.27 | 75.50 | 72.00 | 72.49 | 51.65 | qfq | 2,582,881 | 189,109,484 | -2.15% |
| 2026-02-13 | 76.90 | 78.00 | 74.01 | 74.08 | 52.78 | qfq | 1,612,697 | 121,509,670 | -4.17% |
| 2026-02-12 | 75.52 | 77.98 | 74.78 | 77.30 | 55.07 | qfq | 2,124,002 | 161,993,921 | 3.37% |
| 2026-02-11 | 78.56 | 78.89 | 74.50 | 74.78 | 53.28 | qfq | 2,305,457 | 175,741,708 | -4.94% |
| 2026-02-10 | 78.79 | 79.80 | 76.19 | 78.67 | 56.05 | qfq | 1,971,205 | 153,929,144 | 0.22% |
| 2026-02-09 | 77.77 | 79.00 | 75.20 | 78.50 | 55.93 | qfq | 2,436,638 | 188,012,461 | 1.82% |
| 2026-02-06 | 78.13 | 79.20 | 77.01 | 77.10 | 54.93 | qfq | 1,402,061 | 109,350,259 | -2.10% |
| 2026-02-05 | 79.74 | 81.28 | 77.89 | 78.75 | 56.11 | qfq | 1,474,699 | 116,477,468 | -1.59% |
| 2026-02-04 | 81.59 | 81.60 | 78.00 | 80.02 | 57.01 | qfq | 2,090,063 | 165,627,863 | -1.94% |
| 2026-02-03 | 79.44 | 82.76 | 79.00 | 81.60 | 58.14 | qfq | 3,075,406 | 249,187,467 | 3.80% |
| 2026-02-02 | 77.38 | 81.30 | 76.99 | 78.61 | 56.01 | qfq | 3,217,741 | 255,767,372 | 1.67% |
| 2026-01-30 | 77.26 | 77.96 | 75.28 | 77.32 | 55.09 | qfq | 2,666,845 | 205,089,597 | 0.23% |
| 2026-01-29 | 79.50 | 80.43 | 76.77 | 77.14 | 54.96 | qfq | 3,089,658 | 241,580,698 | -2.81% |
| 2026-01-28 | 87.46 | 87.56 | 78.51 | 79.37 | 56.55 | qfq | 5,631,057 | 455,165,107 | -7.62% |
| 2026-01-27 | 86.36 | 88.60 | 83.20 | 85.92 | 61.21 | qfq | 3,385,833 | 288,947,218 | -0.20% |
| 2026-01-26 | 80.69 | 92.23 | 78.62 | 86.09 | 61.34 | qfq | 8,426,366 | 736,741,973 | 10.39% |
| 2026-01-23 | 74.35 | 78.38 | 73.00 | 77.99 | 55.56 | qfq | 4,516,620 | 342,345,248 | 4.77% |
| 2026-01-22 | 79.16 | 79.47 | 73.75 | 74.44 | 53.04 | qfq | 4,199,747 | 317,373,253 | -4.56% |
| 2026-01-21 | 77.00 | 80.87 | 76.10 | 78.00 | 55.57 | qfq | 4,270,139 | 335,219,963 | -1.27% |
| 2026-01-20 | 89.00 | 89.00 | 76.60 | 79.00 | 56.28 | qfq | 6,102,327 | 498,395,599 | -10.43% |
| 2026-01-19 | 91.51 | 91.66 | 87.90 | 88.20 | 62.84 | qfq | 2,998,628 | 266,819,707 | -4.48% |
| 2026-01-16 | 89.86 | 93.80 | 89.10 | 92.34 | 65.79 | qfq | 3,024,279 | 277,116,350 | 3.32% |
| 2026-01-15 | 91.00 | 91.97 | 86.11 | 89.37 | 63.67 | qfq | 3,806,651 | 337,011,575 | -1.79% |
| 2026-01-14 | 87.79 | 94.65 | 87.57 | 91.00 | 64.83 | qfq | 5,425,270 | 495,512,258 | 3.82% |
| 2026-01-13 | 89.88 | 92.16 | 86.60 | 87.65 | 62.45 | qfq | 4,806,159 | 427,896,523 | 0.16% |
| 2026-01-12 | 88.65 | 92.66 | 85.39 | 87.51 | 62.35 | qfq | 4,063,517 | 355,541,972 | -0.75% |
| 2026-01-09 | 87.87 | 88.19 | 85.71 | 88.17 | 62.82 | qfq | 3,045,336 | 265,446,857 | 0.82% |
| 2026-01-08 | 77.60 | 87.50 | 77.60 | 87.45 | 62.30 | qfq | 4,853,137 | 407,740,586 | 13.66% |
| 2026-01-07 | 76.69 | 77.93 | 76.41 | 76.94 | 54.82 | qfq | 1,075,809 | 82,906,901 | 0.47% |
| 2026-01-06 | 74.89 | 76.97 | 74.20 | 76.58 | 54.56 | qfq | 1,843,960 | 140,383,449 | 2.24% |
| 2026-01-05 | 74.01 | 75.75 | 74.01 | 74.90 | 53.36 | qfq | 1,598,864 | 119,449,300 | 0.81% |
| 2025-12-31 | 72.85 | 74.50 | 72.08 | 74.30 | 52.94 | qfq | 1,556,756 | 114,176,542 | 2.71% |
| 2025-12-30 | 74.00 | 74.00 | 72.20 | 72.34 | 51.54 | qfq | 1,145,202 | 83,548,646 | -1.61% |
| 2025-12-29 | 74.99 | 75.64 | 73.51 | 73.52 | 52.38 | qfq | 1,125,546 | 83,713,924 | -1.33% |
| 2025-12-26 | 75.23 | 75.55 | 73.70 | 74.51 | 53.09 | qfq | 1,306,420 | 97,511,403 | -1.58% |
| 2025-12-25 | 76.33 | 76.96 | 74.81 | 75.71 | 53.58 | qfq | 1,110,764 | 84,124,772 | -0.81% |
| 2025-12-24 | 77.67 | 78.60 | 76.01 | 76.33 | 54.02 | qfq | 1,261,428 | 97,166,775 | -2.09% |
| 2025-12-23 | 76.00 | 78.30 | 75.63 | 77.96 | 55.18 | qfq | 1,721,878 | 133,652,826 | 2.03% |
| 2025-12-22 | 77.99 | 78.24 | 73.81 | 76.41 | 54.08 | qfq | 2,984,722 | 225,288,818 | -3.01% |
| 2025-12-19 | 77.73 | 79.58 | 77.27 | 78.78 | 55.76 | qfq | 1,681,264 | 132,127,601 | 1.23% |
| 2025-12-18 | 76.86 | 78.70 | 75.80 | 77.82 | 55.08 | qfq | 1,581,427 | 122,338,684 | 1.37% |
| 2025-12-17 | 75.10 | 76.77 | 74.76 | 76.77 | 54.33 | qfq | 1,654,365 | 125,213,202 | 1.67% |
| 2025-12-16 | 74.50 | 76.20 | 72.83 | 75.51 | 53.44 | qfq | 2,256,886 | 168,169,945 | 1.68% |
| 2025-12-15 | 76.00 | 80.98 | 71.85 | 74.26 | 52.56 | qfq | 4,476,612 | 337,991,390 | -1.04% |
| 2025-12-12 | 73.00 | 76.80 | 71.01 | 75.04 | 53.11 | qfq | 3,964,042 | 295,229,129 | 5.33% |
| 2025-12-11 | 70.33 | 71.65 | 69.70 | 71.24 | 50.42 | qfq | 1,476,520 | 104,762,414 | 1.37% |
| 2025-12-10 | 69.88 | 70.98 | 69.16 | 70.28 | 49.74 | qfq | 1,191,755 | 83,367,794 | 0.59% |
| 2025-12-09 | 69.31 | 70.95 | 69.15 | 69.87 | 49.45 | qfq | 1,116,122 | 78,206,526 | 0.62% |
| 2025-12-08 | 68.88 | 70.30 | 68.30 | 69.44 | 49.15 | qfq | 1,148,837 | 80,001,816 | 1.30% |
| 2025-12-05 | 68.00 | 68.56 | 67.21 | 68.55 | 48.52 | qfq | 1,243,418 | 84,308,989 | 0.81% |
| 2025-12-04 | 69.10 | 69.85 | 67.51 | 68.00 | 48.13 | qfq | 1,000,620 | 68,225,899 | -2.09% |
| 2025-12-03 | 68.50 | 70.21 | 68.20 | 69.45 | 49.15 | qfq | 1,217,247 | 84,005,640 | 1.17% |
| 2025-12-02 | 70.30 | 70.73 | 68.54 | 68.65 | 48.59 | qfq | 949,947 | 65,909,212 | -1.84% |
| 2025-12-01 | 71.47 | 72.18 | 69.62 | 69.94 | 49.50 | qfq | 1,473,019 | 103,965,595 | -2.26% |
| 2025-11-28 | 67.66 | 72.60 | 67.13 | 71.56 | 50.65 | qfq | 2,623,610 | 184,827,799 | 5.76% |
| 2025-11-27 | 67.89 | 68.60 | 67.66 | 67.66 | 47.89 | qfq | 1,201,541 | 81,721,522 | -1.11% |
| 2025-11-26 | 68.05 | 69.18 | 67.99 | 68.42 | 48.42 | qfq | 1,028,880 | 70,480,315 | 0.22% |
| 2025-11-25 | 68.16 | 70.17 | 68.15 | 68.27 | 48.32 | qfq | 1,681,259 | 116,150,844 | 0.18% |
| 2025-11-24 | 66.06 | 68.70 | 66.06 | 68.15 | 48.23 | qfq | 1,614,660 | 109,748,938 | 3.16% |
| 2025-11-21 | 65.52 | 67.25 | 64.50 | 66.06 | 46.75 | qfq | 1,595,120 | 104,994,207 | 0.05% |
| 2025-11-20 | 67.60 | 67.93 | 66.00 | 66.03 | 46.73 | qfq | 865,780 | 57,626,996 | -2.31% |
| 2025-11-19 | 69.81 | 70.73 | 67.31 | 67.59 | 47.84 | qfq | 1,821,757 | 124,032,745 | -3.18% |
| 2025-11-18 | 68.92 | 69.98 | 67.12 | 69.81 | 49.41 | qfq | 2,657,318 | 182,833,166 | 2.44% |
| 2025-11-17 | 67.53 | 68.45 | 67.10 | 68.15 | 48.23 | qfq | 1,266,900 | 85,825,242 | 0.03% |
| 2025-11-14 | 67.18 | 68.80 | 66.53 | 68.13 | 48.22 | qfq | 1,410,915 | 96,216,310 | 1.87% |
| 2025-11-13 | 66.30 | 68.28 | 65.80 | 66.88 | 47.33 | qfq | 1,622,309 | 108,917,109 | 0.48% |
| 2025-11-12 | 64.67 | 68.97 | 63.56 | 66.56 | 47.11 | qfq | 2,822,313 | 186,528,849 | 2.72% |
| 2025-11-11 | 65.93 | 66.14 | 64.66 | 64.80 | 45.86 | qfq | 1,045,941 | 68,080,262 | -1.34% |
| 2025-11-10 | 66.15 | 66.86 | 65.46 | 65.68 | 46.49 | qfq | 692,940 | 45,627,172 | -0.71% |
| 2025-11-07 | 68.30 | 68.32 | 65.99 | 66.15 | 46.82 | qfq | 1,073,847 | 71,799,669 | -3.08% |
| 2025-11-06 | 67.99 | 68.99 | 67.00 | 68.25 | 48.30 | qfq | 1,184,788 | 80,817,446 | 0.38% |
| 2025-11-05 | 65.06 | 68.58 | 64.33 | 67.99 | 48.12 | qfq | 1,964,929 | 133,013,578 | 3.41% |
| 2025-11-04 | 66.55 | 66.63 | 64.93 | 65.75 | 46.53 | qfq | 986,948 | 64,666,523 | -1.32% |
| 2025-11-03 | 66.96 | 67.33 | 65.68 | 66.63 | 47.16 | qfq | 1,379,813 | 91,642,924 | -0.76% |
| 2025-10-31 | 67.43 | 68.48 | 66.66 | 67.14 | 47.52 | qfq | 1,348,140 | 91,051,195 | -0.42% |
| 2025-10-30 | 70.97 | 70.97 | 66.66 | 67.42 | 47.72 | qfq | 2,968,694 | 201,492,120 | -6.00% |
| 2025-10-29 | 66.49 | 71.77 | 66.00 | 71.72 | 50.76 | qfq | 2,773,222 | 191,324,882 | 7.75% |
| 2025-10-28 | 66.15 | 67.59 | 65.80 | 66.56 | 47.11 | qfq | 1,243,140 | 82,781,707 | 0.41% |
| 2025-10-27 | 67.64 | 68.05 | 66.14 | 66.29 | 46.92 | qfq | 1,577,562 | 105,327,387 | -1.89% |
| 2025-10-24 | 65.27 | 67.65 | 64.95 | 67.57 | 47.82 | qfq | 1,520,440 | 100,758,296 | 3.41% |
| 2025-10-23 | 64.33 | 65.59 | 64.33 | 65.34 | 46.24 | qfq | 1,057,778 | 68,618,937 | 0.51% |
| 2025-10-22 | 66.77 | 67.39 | 64.88 | 65.01 | 46.01 | qfq | 2,092,796 | 137,279,657 | -2.64% |
| 2025-10-21 | 66.46 | 67.23 | 66.11 | 66.77 | 47.26 | qfq | 915,742 | 61,122,534 | 0.48% |
| 2025-10-20 | 66.53 | 67.68 | 65.88 | 66.45 | 47.03 | qfq | 1,181,304 | 78,725,222 | -0.09% |
| 2025-10-17 | 67.51 | 68.91 | 66.49 | 66.51 | 47.07 | qfq | 1,503,622 | 101,371,434 | -1.47% |
| 2025-10-16 | 69.85 | 69.85 | 66.67 | 67.50 | 47.77 | qfq | 1,985,860 | 134,421,569 | -2.37% |
| 2025-10-15 | 67.89 | 70.16 | 66.00 | 69.14 | 48.93 | qfq | 2,313,400 | 158,882,120 | -0.92% |
| 2025-10-14 | 69.40 | 71.50 | 68.25 | 69.78 | 49.39 | qfq | 2,640,852 | 184,321,167 | 0.77% |
| 2025-10-13 | 68.55 | 70.94 | 68.34 | 69.25 | 49.01 | qfq | 1,814,996 | 125,780,576 | -3.00% |
| 2025-10-10 | 71.42 | 72.48 | 70.50 | 71.39 | 50.53 | qfq | 2,007,260 | 143,353,774 | 0.27% |
| 2025-10-09 | 73.48 | 73.48 | 70.50 | 71.20 | 50.39 | qfq | 1,859,740 | 132,996,000 | -2.47% |
| 2025-09-30 | 74.00 | 75.76 | 71.94 | 73.00 | 51.67 | qfq | 2,526,678 | 185,830,279 | -1.44% |
| 2025-09-29 | 76.57 | 76.89 | 72.77 | 74.07 | 52.42 | qfq | 2,493,247 | 185,079,636 | -3.26% |
| 2025-09-26 | 78.08 | 78.88 | 76.38 | 76.57 | 54.19 | qfq | 1,931,553 | 149,417,520 | -2.45% |
| 2025-09-25 | 79.93 | 80.64 | 78.20 | 78.49 | 55.55 | qfq | 2,109,028 | 167,730,770 | -1.34% |
| 2025-09-24 | 78.60 | 79.58 | 77.44 | 79.56 | 56.31 | qfq | 1,787,638 | 141,231,926 | 2.30% |
| 2025-09-23 | 79.05 | 79.73 | 76.00 | 77.77 | 55.04 | qfq | 2,888,300 | 222,676,772 | -2.57% |
| 2025-09-22 | 79.99 | 80.48 | 78.60 | 79.82 | 56.49 | qfq | 2,224,240 | 176,372,197 | -0.20% |
| 2025-09-19 | 79.19 | 80.20 | 78.30 | 79.98 | 56.61 | qfq | 1,407,226 | 111,786,351 | 1.50% |
| 2025-09-18 | 80.00 | 81.45 | 78.01 | 78.80 | 55.77 | qfq | 2,519,864 | 199,949,073 | -1.50% |
| 2025-09-17 | 77.17 | 80.85 | 76.87 | 80.00 | 56.62 | qfq | 2,916,912 | 230,984,892 | 3.72% |
| 2025-09-16 | 76.76 | 77.15 | 74.92 | 77.13 | 54.59 | qfq | 2,806,251 | 213,676,150 | 0.17% |
| 2025-09-15 | 71.99 | 77.58 | 71.20 | 77.00 | 54.50 | qfq | 4,072,722 | 307,344,810 | 7.09% |
| 2025-09-12 | 69.55 | 72.78 | 68.56 | 71.90 | 50.89 | qfq | 4,108,772 | 294,474,354 | 3.38% |
| 2025-09-11 | 63.69 | 71.50 | 63.69 | 69.55 | 49.22 | qfq | 5,110,059 | 353,615,152 | 9.54% |
| 2025-09-10 | 63.86 | 64.70 | 63.45 | 63.49 | 44.94 | qfq | 746,023 | 47,784,074 | -0.47% |
| 2025-09-09 | 63.28 | 64.40 | 62.77 | 63.79 | 45.15 | qfq | 980,550 | 62,511,590 | 0.98% |
| 2025-09-08 | 63.69 | 64.29 | 62.31 | 63.17 | 44.71 | qfq | 1,060,876 | 67,095,322 | -0.85% |
| 2025-09-05 | 64.55 | 64.87 | 63.06 | 63.71 | 45.09 | qfq | 1,050,788 | 66,981,201 | -1.30% |
| 2025-09-04 | 63.00 | 65.38 | 62.60 | 64.55 | 45.69 | qfq | 2,071,994 | 133,389,496 | 2.75% |
| 2025-09-03 | 65.60 | 66.00 | 62.50 | 62.82 | 44.46 | qfq | 1,875,768 | 119,781,145 | -4.24% |
| 2025-09-02 | 67.10 | 67.33 | 64.71 | 65.60 | 46.43 | qfq | 1,267,375 | 83,436,928 | -2.24% |
| 2025-09-01 | 67.97 | 68.00 | 65.75 | 67.10 | 47.49 | qfq | 1,483,416 | 99,292,097 | -1.27% |
| 2025-08-29 | 66.51 | 68.25 | 65.72 | 67.96 | 48.10 | qfq | 2,324,431 | 156,599,822 | 2.67% |
| 2025-08-28 | 63.68 | 66.20 | 63.60 | 66.19 | 46.85 | qfq | 2,290,906 | 148,714,057 | 3.97% |
| 2025-08-27 | 63.55 | 64.85 | 63.52 | 63.66 | 45.06 | qfq | 1,619,159 | 103,964,537 | -0.02% |
| 2025-08-26 | 63.15 | 63.88 | 63.14 | 63.67 | 45.06 | qfq | 1,053,444 | 66,987,540 | 0.57% |
| 2025-08-25 | 64.88 | 64.88 | 63.01 | 63.31 | 44.81 | qfq | 1,865,765 | 118,884,178 | -1.97% |
| 2025-08-22 | 62.59 | 64.64 | 62.40 | 64.58 | 45.71 | qfq | 1,874,876 | 119,617,461 | 2.88% |
| 2025-08-21 | 62.30 | 63.28 | 62.19 | 62.77 | 44.43 | qfq | 1,221,387 | 76,581,151 | 0.75% |
| 2025-08-20 | 62.01 | 62.96 | 61.40 | 62.30 | 44.09 | qfq | 904,354 | 56,172,685 | 0.00% |
| 2025-08-19 | 61.85 | 63.10 | 61.61 | 62.30 | 44.09 | qfq | 1,152,288 | 71,963,550 | 0.60% |
| 2025-08-18 | 62.10 | 62.60 | 61.58 | 61.93 | 43.83 | qfq | 1,216,202 | 75,478,925 | -0.27% |
| 2025-08-15 | 62.00 | 62.67 | 61.87 | 62.10 | 43.95 | qfq | 812,204 | 50,548,994 | -0.22% |
| 2025-08-14 | 62.88 | 63.08 | 61.81 | 62.24 | 44.05 | qfq | 952,100 | 59,333,411 | -1.03% |
| 2025-08-13 | 61.61 | 63.32 | 60.95 | 62.89 | 44.51 | qfq | 1,408,660 | 87,848,553 | 2.51% |
| 2025-08-12 | 61.49 | 62.77 | 61.31 | 61.35 | 43.42 | qfq | 1,126,531 | 69,907,705 | 0.07% |
| 2025-08-11 | 59.15 | 61.48 | 58.80 | 61.31 | 43.39 | qfq | 1,874,590 | 113,933,519 | 3.22% |
| 2025-08-08 | 60.82 | 61.63 | 58.66 | 59.40 | 42.04 | qfq | 2,472,567 | 146,776,047 | -4.04% |
| 2025-08-07 | 62.40 | 62.77 | 58.00 | 61.90 | 43.81 | qfq | 4,254,512 | 254,579,244 | -3.66% |
| 2025-08-06 | 63.83 | 64.47 | 62.35 | 64.25 | 45.47 | qfq | 1,613,340 | 102,447,355 | 0.64% |
| 2025-08-05 | 64.38 | 64.38 | 63.09 | 63.84 | 45.18 | qfq | 1,167,231 | 74,215,951 | -0.34% |
| 2025-08-04 | 64.00 | 64.76 | 63.37 | 64.06 | 45.34 | qfq | 810,400 | 52,067,926 | 0.06% |
| 2025-08-01 | 67.29 | 67.29 | 63.36 | 64.02 | 45.31 | qfq | 1,962,038 | 126,557,593 | -3.45% |
| 2025-07-31 | 68.18 | 68.60 | 66.20 | 66.31 | 46.93 | qfq | 963,042 | 64,586,693 | -2.73% |
| 2025-07-30 | 66.89 | 68.63 | 66.88 | 68.17 | 48.25 | qfq | 956,964 | 64,974,725 | 2.05% |
| 2025-07-29 | 68.39 | 68.39 | 66.39 | 66.80 | 47.28 | qfq | 1,253,400 | 84,129,760 | -2.24% |
| 2025-07-28 | 68.40 | 69.02 | 67.50 | 68.33 | 48.36 | qfq | 918,121 | 62,613,533 | -0.12% |
| 2025-07-25 | 68.66 | 69.49 | 68.09 | 68.41 | 48.42 | qfq | 758,338 | 52,044,020 | -0.86% |
| 2025-07-24 | 69.99 | 71.25 | 68.40 | 69.00 | 48.84 | qfq | 1,533,918 | 106,040,175 | -1.82% |
| 2025-07-23 | 69.97 | 73.20 | 69.44 | 70.28 | 49.74 | qfq | 2,859,123 | 204,836,445 | 0.98% |
| 2025-07-22 | 69.42 | 70.20 | 68.28 | 69.60 | 49.26 | qfq | 916,440 | 63,658,323 | 0.26% |
| 2025-07-21 | 70.47 | 71.05 | 69.22 | 69.42 | 49.13 | qfq | 1,324,380 | 92,659,520 | -0.80% |
| 2025-07-18 | 69.56 | 71.47 | 69.46 | 69.98 | 49.53 | qfq | 1,105,000 | 77,278,061 | 0.56% |
| 2025-07-17 | 69.87 | 69.99 | 68.88 | 69.59 | 49.25 | qfq | 756,451 | 52,463,575 | -0.01% |
| 2025-07-16 | 67.69 | 70.63 | 67.23 | 69.60 | 49.26 | qfq | 1,784,520 | 124,303,566 | 2.82% |
| 2025-07-15 | 65.04 | 69.03 | 64.80 | 67.69 | 47.91 | qfq | 2,069,908 | 139,685,599 | 3.79% |
| 2025-07-14 | 66.61 | 66.96 | 65.00 | 65.22 | 46.16 | qfq | 1,235,118 | 81,042,939 | -2.07% |
| 2025-07-11 | 65.46 | 68.48 | 64.89 | 66.60 | 47.14 | qfq | 1,455,760 | 97,448,491 | 1.74% |
| 2025-07-10 | 65.39 | 66.94 | 64.75 | 65.46 | 46.33 | qfq | 1,003,830 | 65,748,661 | 0.11% |
| 2025-07-09 | 65.10 | 66.26 | 63.70 | 65.39 | 46.28 | qfq | 1,162,862 | 75,616,091 | 0.93% |
| 2025-07-08 | 64.89 | 65.41 | 63.90 | 64.79 | 45.86 | qfq | 1,076,100 | 69,587,072 | -0.17% |
| 2025-07-07 | 66.31 | 66.31 | 63.44 | 64.90 | 45.93 | qfq | 1,182,140 | 76,311,427 | -1.71% |
| 2025-07-04 | 66.46 | 66.80 | 65.60 | 66.03 | 46.73 | qfq | 635,760 | 42,018,582 | -1.08% |
| 2025-07-03 | 65.92 | 67.35 | 65.92 | 66.75 | 47.24 | qfq | 740,140 | 49,483,349 | 1.06% |
| 2025-07-02 | 66.67 | 67.70 | 65.73 | 66.05 | 46.75 | qfq | 746,880 | 49,578,800 | -0.33% |
| 2025-07-01 | 67.88 | 68.00 | 66.06 | 66.27 | 46.90 | qfq | 1,036,140 | 69,280,727 | -2.37% |
| 2025-06-30 | 68.69 | 69.21 | 67.77 | 67.88 | 48.04 | qfq | 964,080 | 66,074,491 | -0.38% |
| 2025-06-27 | 66.50 | 68.58 | 66.50 | 68.14 | 48.23 | qfq | 966,740 | 65,132,071 | 2.22% |
| 2025-06-26 | 66.58 | 68.08 | 66.00 | 66.66 | 47.18 | qfq | 851,736 | 57,155,443 | -0.18% |
| 2025-06-25 | 65.96 | 66.90 | 64.95 | 66.78 | 47.26 | qfq | 801,190 | 53,180,152 | 2.79% |
| 2025-06-24 | 64.09 | 65.77 | 63.86 | 64.97 | 45.98 | qfq | 831,320 | 54,091,593 | 2.19% |
| 2025-06-23 | 62.85 | 63.95 | 62.03 | 63.58 | 45.00 | qfq | 666,999 | 41,924,966 | 0.60% |
| 2025-06-20 | 63.07 | 64.50 | 62.61 | 63.20 | 44.73 | qfq | 564,289 | 35,664,270 | 0.38% |
| 2025-06-19 | 63.30 | 64.00 | 62.32 | 62.96 | 44.56 | qfq | 656,501 | 41,338,312 | -0.46% |
| 2025-06-18 | 63.40 | 64.10 | 62.65 | 63.25 | 44.77 | qfq | 526,811 | 33,254,905 | -0.50% |
| 2025-06-17 | 64.76 | 64.76 | 62.68 | 63.57 | 44.99 | qfq | 593,690 | 37,659,102 | -1.20% |
| 2025-06-16 | 65.55 | 65.90 | 64.30 | 64.34 | 45.54 | qfq | 916,601 | 59,488,475 | -2.37% |
| 2025-06-13 | 65.48 | 66.88 | 64.98 | 65.90 | 46.64 | qfq | 1,220,218 | 80,687,801 | -0.02% |
| 2025-06-12 | 66.34 | 66.34 | 64.12 | 65.91 | 46.65 | qfq | 1,055,085 | 68,814,365 | 1.14% |
| 2025-06-11 | 63.79 | 65.88 | 63.44 | 65.17 | 46.12 | qfq | 1,025,822 | 66,516,698 | -26.65% |
| 2025-06-10 | 88.93 | 89.98 | 87.35 | 88.85 | 44.89 | qfq | 699,440 | 62,023,873 | 0.41% |
| 2025-06-09 | 88.87 | 89.91 | 88.10 | 88.49 | 44.71 | qfq | 658,500 | 58,506,630 | -0.73% |
| 2025-06-06 | 89.42 | 90.28 | 88.55 | 89.14 | 45.04 | qfq | 546,987 | 48,918,908 | 0.33% |
| 2025-06-05 | 88.34 | 90.20 | 87.30 | 88.85 | 44.89 | qfq | 829,387 | 73,434,187 | 0.27% |
| 2025-06-04 | 87.37 | 89.61 | 84.00 | 88.61 | 44.77 | qfq | 1,543,260 | 134,262,089 | 1.22% |
| 2025-06-03 | 90.35 | 90.35 | 86.28 | 87.54 | 44.23 | qfq | 1,013,257 | 88,556,393 | -2.84% |
| 2025-05-30 | 90.62 | 93.19 | 89.53 | 90.10 | 45.52 | qfq | 619,220 | 56,306,118 | -0.04% |
| 2025-05-29 | 90.28 | 90.85 | 90.01 | 90.14 | 45.54 | qfq | 517,700 | 46,790,157 | -0.16% |
| 2025-05-28 | 90.55 | 92.20 | 90.05 | 90.28 | 45.61 | qfq | 638,200 | 57,967,918 | -0.69% |
| 2025-05-27 | 91.44 | 92.05 | 88.70 | 90.91 | 45.93 | qfq | 1,225,000 | 110,393,978 | -0.70% |
| 2025-05-26 | 96.74 | 97.94 | 90.20 | 91.55 | 46.25 | qfq | 1,653,400 | 153,568,661 | -5.10% |
| 2025-05-23 | 99.30 | 99.49 | 95.85 | 96.47 | 48.74 | qfq | 1,065,241 | 103,880,131 | -3.16% |
| 2025-05-22 | 99.93 | 101.19 | 99.56 | 99.62 | 50.33 | qfq | 391,600 | 39,202,634 | -0.67% |
| 2025-05-21 | 100.10 | 101.59 | 99.20 | 100.29 | 50.67 | qfq | 475,891 | 47,652,286 | -0.16% |
| 2025-05-20 | 98.50 | 101.86 | 98.50 | 100.45 | 50.75 | qfq | 1,009,480 | 101,486,797 | 1.44% |
| 2025-05-19 | 98.46 | 100.10 | 98.00 | 99.02 | 50.03 | qfq | 561,200 | 55,682,162 | 0.32% |
| 2025-05-16 | 97.01 | 99.29 | 96.17 | 98.70 | 49.87 | qfq | 650,300 | 63,774,111 | 1.73% |
| 2025-05-15 | 96.70 | 97.80 | 96.69 | 97.02 | 49.02 | qfq | 609,837 | 59,226,697 | -0.13% |
| 2025-05-14 | 98.05 | 98.94 | 94.60 | 97.15 | 49.08 | qfq | 1,000,700 | 96,688,699 | -1.17% |
| 2025-05-13 | 98.83 | 100.35 | 97.73 | 98.30 | 49.66 | qfq | 827,867 | 81,695,085 | 0.10% |
| 2025-05-12 | 99.91 | 100.89 | 97.53 | 98.20 | 49.61 | qfq | 800,000 | 78,910,263 | -1.16% |
| 2025-05-09 | 96.23 | 100.43 | 95.89 | 99.35 | 50.19 | qfq | 1,292,270 | 126,954,291 | 3.24% |
| 2025-05-08 | 96.23 | 97.80 | 95.29 | 96.23 | 48.62 | qfq | 702,900 | 67,962,224 | 0.01% |
| 2025-05-07 | 96.89 | 98.88 | 95.80 | 96.22 | 48.61 | qfq | 925,500 | 89,983,211 | 0.17% |
| 2025-05-06 | 95.60 | 97.45 | 95.31 | 96.06 | 48.53 | qfq | 822,100 | 79,197,444 | 0.73% |
| 2025-04-30 | 94.41 | 98.00 | 94.09 | 95.36 | 48.18 | qfq | 902,560 | 87,262,461 | 0.93% |
| 2025-04-29 | 92.80 | 97.72 | 91.50 | 94.48 | 47.73 | qfq | 1,485,300 | 141,316,500 | 3.66% |
| 2025-04-28 | 91.32 | 93.44 | 90.87 | 91.14 | 46.05 | qfq | 806,000 | 74,004,344 | 0.66% |
| 2025-04-25 | 90.80 | 91.41 | 89.36 | 90.54 | 45.74 | qfq | 412,200 | 37,216,874 | 0.27% |
| 2025-04-24 | 90.90 | 92.00 | 89.99 | 90.30 | 45.62 | qfq | 381,300 | 34,724,356 | -0.03% |
| 2025-04-23 | 90.98 | 91.93 | 89.84 | 90.33 | 45.64 | qfq | 360,219 | 32,586,119 | -0.31% |
| 2025-04-22 | 91.20 | 92.60 | 90.00 | 90.61 | 45.78 | qfq | 532,385 | 48,491,873 | -1.01% |
| 2025-04-21 | 90.00 | 92.49 | 89.60 | 91.53 | 46.24 | qfq | 720,100 | 65,872,602 | 2.44% |
| 2025-04-18 | 86.00 | 89.61 | 85.56 | 89.35 | 45.14 | qfq | 709,400 | 62,617,689 | 3.90% |
| 2025-04-17 | 86.55 | 87.20 | 85.71 | 86.00 | 43.45 | qfq | 319,900 | 27,638,210 | -0.41% |
| 2025-04-16 | 86.85 | 86.85 | 84.60 | 86.35 | 43.63 | qfq | 435,110 | 37,294,891 | -0.58% |
| 2025-04-15 | 86.00 | 88.53 | 85.00 | 86.85 | 43.88 | qfq | 615,800 | 53,514,362 | 1.71% |
| 2025-04-14 | 83.88 | 85.95 | 83.46 | 85.39 | 43.14 | qfq | 462,900 | 39,288,411 | 1.98% |
| 2025-04-11 | 83.01 | 84.83 | 82.01 | 83.73 | 42.30 | qfq | 413,400 | 34,708,675 | 0.52% |
| 2025-04-10 | 82.91 | 85.20 | 82.80 | 83.30 | 42.09 | qfq | 701,515 | 58,825,165 | 1.15% |
| 2025-04-09 | 77.38 | 83.56 | 75.35 | 82.35 | 41.61 | qfq | 1,081,400 | 87,775,518 | 4.02% |
| 2025-04-08 | 74.67 | 79.80 | 74.67 | 79.17 | 40.00 | qfq | 1,150,572 | 88,918,474 | 6.10% |
| 2025-04-07 | 82.96 | 83.50 | 71.04 | 74.62 | 37.70 | qfq | 2,074,355 | 158,790,246 | -12.99% |
| 2025-04-03 | 87.24 | 88.17 | 85.48 | 85.76 | 43.33 | qfq | 577,500 | 50,015,254 | -2.31% |
| 2025-04-02 | 88.03 | 89.20 | 87.59 | 87.79 | 44.35 | qfq | 376,000 | 33,190,511 | -0.14% |
| 2025-04-01 | 89.20 | 89.91 | 87.35 | 87.91 | 44.41 | qfq | 517,700 | 45,740,483 | -1.44% |
| 2025-03-31 | 86.36 | 89.48 | 86.35 | 89.19 | 45.06 | qfq | 758,393 | 66,920,138 | 3.35% |
| 2025-03-28 | 86.90 | 87.83 | 85.60 | 86.30 | 43.60 | qfq | 449,500 | 38,873,168 | -0.70% |
| 2025-03-27 | 84.13 | 87.50 | 83.53 | 86.91 | 43.91 | qfq | 810,900 | 69,805,437 | 3.30% |
| 2025-03-26 | 84.80 | 86.38 | 83.94 | 84.13 | 42.50 | qfq | 573,300 | 48,574,967 | -1.46% |
| 2025-03-25 | 84.95 | 87.47 | 84.01 | 85.38 | 43.14 | qfq | 561,700 | 47,946,299 | 0.58% |
| 2025-03-24 | 86.43 | 87.58 | 83.63 | 84.89 | 42.89 | qfq | 614,300 | 52,491,345 | -1.24% |
| 2025-03-21 | 87.93 | 88.00 | 85.50 | 85.96 | 43.43 | qfq | 479,300 | 41,355,834 | -2.04% |
| 2025-03-20 | 89.11 | 89.46 | 87.53 | 87.75 | 44.33 | qfq | 395,500 | 34,921,812 | -1.47% |
| 2025-03-19 | 89.64 | 91.01 | 88.75 | 89.06 | 45.00 | qfq | 339,542 | 30,460,670 | -0.64% |
| 2025-03-18 | 89.00 | 90.39 | 87.80 | 89.63 | 45.28 | qfq | 448,052 | 40,043,947 | 1.30% |
| 2025-03-17 | 89.21 | 90.77 | 88.20 | 88.48 | 44.70 | qfq | 523,100 | 46,654,277 | -0.83% |
| 2025-03-14 | 90.12 | 93.08 | 89.01 | 89.22 | 45.08 | qfq | 515,640 | 46,121,795 | -1.00% |
| 2025-03-13 | 93.08 | 93.08 | 89.90 | 90.12 | 45.53 | qfq | 617,388 | 55,882,512 | -2.12% |
| 2025-03-12 | 88.89 | 93.80 | 88.50 | 92.07 | 46.52 | qfq | 1,066,720 | 98,157,549 | 3.59% |
| 2025-03-11 | 89.00 | 90.89 | 87.00 | 88.88 | 44.90 | qfq | 842,300 | 75,020,692 | -1.27% |
| 2025-03-10 | 90.56 | 91.56 | 88.15 | 90.02 | 45.48 | qfq | 979,593 | 87,905,306 | -1.08% |
| 2025-03-07 | 88.00 | 92.97 | 87.68 | 91.00 | 45.98 | qfq | 1,666,743 | 151,557,681 | 2.16% |
| 2025-03-06 | 82.83 | 89.43 | 82.83 | 89.08 | 45.01 | qfq | 1,648,559 | 142,501,245 | 7.55% |
| 2025-03-05 | 81.20 | 82.91 | 81.20 | 82.83 | 41.85 | qfq | 711,470 | 58,428,091 | 0.61% |
| 2025-03-04 | 81.73 | 83.11 | 80.50 | 82.33 | 41.60 | qfq | 793,570 | 65,098,699 | 1.38% |
| 2025-03-03 | 80.18 | 83.20 | 79.80 | 81.21 | 41.03 | qfq | 851,540 | 69,520,969 | 1.39% |
| 2025-02-28 | 81.14 | 82.87 | 79.92 | 80.10 | 40.47 | qfq | 1,062,640 | 86,439,097 | -2.29% |
| 2025-02-27 | 78.32 | 82.00 | 77.64 | 81.98 | 41.42 | qfq | 1,096,400 | 87,254,713 | 4.66% |
| 2025-02-26 | 79.00 | 79.21 | 77.83 | 78.33 | 39.57 | qfq | 590,525 | 46,290,665 | -0.43% |
| 2025-02-25 | 80.00 | 81.22 | 77.78 | 78.67 | 39.75 | qfq | 1,354,001 | 106,358,494 | -3.01% |
| 2025-02-24 | 81.28 | 82.70 | 80.83 | 81.11 | 40.98 | qfq | 987,010 | 80,452,331 | -0.21% |
| 2025-02-21 | 83.27 | 83.31 | 80.08 | 81.28 | 41.06 | qfq | 973,110 | 79,312,031 | -2.39% |
| 2025-02-20 | 80.80 | 84.43 | 80.25 | 83.27 | 42.07 | qfq | 1,236,504 | 102,555,884 | 3.52% |
| 2025-02-19 | 78.50 | 81.92 | 77.95 | 80.44 | 40.64 | qfq | 1,486,320 | 118,799,264 | 2.34% |
| 2025-02-18 | 77.11 | 80.42 | 76.50 | 78.60 | 39.71 | qfq | 1,462,900 | 115,378,871 | 1.93% |
| 2025-02-17 | 80.05 | 81.00 | 76.50 | 77.11 | 38.96 | qfq | 2,050,115 | 161,296,822 | -2.12% |
| 2025-02-14 | 76.98 | 80.43 | 75.52 | 78.78 | 39.80 | qfq | 1,956,430 | 154,330,465 | 2.34% |
| 2025-02-13 | 74.04 | 77.77 | 73.00 | 76.98 | 38.89 | qfq | 1,998,000 | 151,464,497 | 3.97% |
| 2025-02-12 | 70.26 | 74.95 | 69.37 | 74.04 | 37.41 | qfq | 1,805,900 | 132,154,894 | 5.02% |
| 2025-02-11 | 70.90 | 72.15 | 68.52 | 70.50 | 35.62 | qfq | 1,220,530 | 85,691,292 | -0.56% |
| 2025-02-10 | 68.45 | 71.89 | 68.26 | 70.90 | 35.82 | qfq | 1,034,500 | 72,957,625 | 2.38% |
| 2025-02-07 | 69.50 | 70.29 | 68.40 | 69.25 | 34.99 | qfq | 767,080 | 53,267,590 | -0.76% |
| 2025-02-06 | 69.96 | 70.40 | 69.23 | 69.78 | 35.25 | qfq | 478,000 | 33,322,084 | -0.26% |
| 2025-02-05 | 69.30 | 70.88 | 68.13 | 69.96 | 35.35 | qfq | 607,431 | 42,368,891 | 1.39% |
| 2025-01-27 | 67.95 | 69.96 | 67.31 | 69.00 | 34.86 | qfq | 604,300 | 41,569,980 | 1.55% |
| 2025-01-24 | 67.60 | 68.96 | 67.05 | 67.95 | 34.33 | qfq | 469,679 | 32,028,126 | 0.52% |
| 2025-01-23 | 67.28 | 70.00 | 67.26 | 67.60 | 34.15 | qfq | 599,649 | 41,051,131 | 0.48% |
| 2025-01-22 | 67.87 | 68.36 | 66.15 | 67.28 | 33.99 | qfq | 547,940 | 36,678,301 | -1.62% |
| 2025-01-21 | 70.12 | 70.17 | 67.26 | 68.39 | 34.55 | qfq | 589,768 | 40,227,078 | -1.88% |
| 2025-01-20 | 71.57 | 72.63 | 69.40 | 69.70 | 35.21 | qfq | 903,300 | 63,793,408 | -3.66% |
| 2025-01-17 | 65.84 | 72.75 | 65.03 | 72.35 | 36.45 | qfq | 1,142,422 | 78,926,824 | 9.89% |
| 2025-01-16 | 65.45 | 67.54 | 65.45 | 65.84 | 33.17 | qfq | 507,158 | 33,654,703 | 0.60% |
| 2025-01-15 | 66.48 | 66.48 | 65.23 | 65.45 | 32.98 | qfq | 318,800 | 20,943,676 | -0.95% |
| 2025-01-14 | 63.95 | 66.19 | 63.61 | 66.08 | 33.29 | qfq | 548,071 | 35,680,754 | 3.38% |
| 2025-01-13 | 64.05 | 64.61 | 63.07 | 63.92 | 32.20 | qfq | 492,070 | 31,437,419 | -0.20% |
| 2025-01-10 | 65.33 | 66.50 | 64.01 | 64.05 | 32.27 | qfq | 375,732 | 24,535,811 | -2.73% |
| 2025-01-09 | 64.73 | 67.59 | 64.00 | 65.85 | 33.18 | qfq | 794,064 | 52,319,731 | 1.21% |
| 2025-01-08 | 68.65 | 68.97 | 64.86 | 65.06 | 32.78 | qfq | 993,766 | 65,874,808 | -5.22% |
| 2025-01-07 | 67.88 | 68.69 | 67.03 | 68.64 | 34.58 | qfq | 442,253 | 30,007,795 | 1.15% |
| 2025-01-06 | 68.99 | 69.17 | 67.22 | 67.86 | 34.19 | qfq | 610,300 | 41,635,476 | -1.08% |
| 2025-01-03 | 70.64 | 71.47 | 67.81 | 68.60 | 34.56 | qfq | 655,590 | 45,561,786 | -2.87% |
| 2025-01-02 | 72.49 | 73.43 | 69.90 | 70.63 | 35.59 | qfq | 443,852 | 31,830,470 | -2.98% |
| 2024-12-31 | 75.03 | 75.49 | 72.78 | 72.80 | 36.68 | qfq | 427,762 | 31,656,379 | -2.97% |
| 2024-12-30 | 75.00 | 75.45 | 74.00 | 75.03 | 37.80 | qfq | 283,400 | 21,205,314 | -0.01% |
| 2024-12-27 | 75.20 | 75.86 | 74.30 | 75.04 | 37.81 | qfq | 419,200 | 31,422,091 | -0.21% |
| 2024-12-26 | 76.21 | 77.20 | 74.80 | 75.20 | 37.89 | qfq | 355,737 | 26,941,007 | -1.33% |
| 2024-12-25 | 77.50 | 78.49 | 75.63 | 76.21 | 38.40 | qfq | 423,500 | 32,437,083 | -2.06% |
| 2024-12-24 | 74.66 | 78.15 | 74.00 | 77.81 | 39.20 | qfq | 802,300 | 61,408,177 | 4.23% |
| 2024-12-23 | 77.99 | 78.00 | 74.49 | 74.65 | 37.61 | qfq | 562,440 | 42,919,350 | -3.79% |
| 2024-12-20 | 79.00 | 79.40 | 77.59 | 77.59 | 39.09 | qfq | 532,400 | 41,751,272 | -1.78% |
| 2024-12-19 | 79.61 | 80.20 | 77.03 | 79.00 | 39.80 | qfq | 799,602 | 62,898,773 | -0.75% |
| 2024-12-18 | 76.61 | 79.95 | 75.88 | 79.60 | 40.10 | qfq | 810,601 | 63,574,535 | 3.90% |
| 2024-12-17 | 78.75 | 78.75 | 75.89 | 76.61 | 38.60 | qfq | 861,300 | 66,380,203 | -2.72% |
| 2024-12-16 | 80.51 | 81.24 | 78.02 | 78.75 | 39.68 | qfq | 993,244 | 79,001,910 | -2.78% |
| 2024-12-13 | 81.40 | 84.58 | 80.71 | 81.00 | 40.81 | qfq | 2,050,599 | 169,164,090 | -0.49% |
| 2024-12-12 | 80.33 | 81.69 | 77.71 | 81.40 | 41.01 | qfq | 1,054,970 | 84,166,442 | 1.75% |
| 2024-12-11 | 78.32 | 81.48 | 78.32 | 80.00 | 40.31 | qfq | 831,800 | 66,943,230 | 0.91% |
| 2024-12-10 | 79.64 | 82.80 | 79.27 | 79.28 | 39.94 | qfq | 1,203,800 | 97,040,435 | 1.38% |
| 2024-12-09 | 80.01 | 80.24 | 76.28 | 78.20 | 39.40 | qfq | 1,162,286 | 90,529,977 | -2.20% |
| 2024-12-06 | 78.28 | 80.98 | 77.40 | 79.96 | 40.29 | qfq | 1,156,309 | 92,040,514 | 2.96% |
| 2024-12-05 | 75.33 | 79.66 | 75.33 | 77.66 | 39.13 | qfq | 1,394,271 | 108,878,286 | 1.92% |
| 2024-12-04 | 75.16 | 77.93 | 73.56 | 76.20 | 38.39 | qfq | 1,065,200 | 80,762,876 | 0.32% |
| 2024-12-03 | 75.56 | 77.00 | 73.48 | 75.96 | 38.27 | qfq | 937,600 | 70,433,213 | 1.84% |
| 2024-12-02 | 70.67 | 75.00 | 70.37 | 74.59 | 37.58 | qfq | 1,187,500 | 87,380,715 | 6.79% |
| 2024-11-29 | 68.50 | 70.99 | 68.10 | 69.85 | 35.19 | qfq | 589,350 | 41,243,519 | 1.97% |
| 2024-11-28 | 70.85 | 71.33 | 67.00 | 68.50 | 34.51 | qfq | 592,400 | 41,194,589 | -3.52% |
| 2024-11-27 | 70.46 | 71.00 | 68.20 | 71.00 | 35.77 | qfq | 604,464 | 42,058,912 | 1.43% |
| 2024-11-26 | 71.78 | 72.18 | 69.65 | 70.00 | 35.27 | qfq | 425,783 | 30,064,671 | -2.41% |
| 2024-11-25 | 70.90 | 72.00 | 70.47 | 71.73 | 36.14 | qfq | 384,700 | 27,450,286 | 1.13% |
| 2024-11-22 | 74.74 | 74.74 | 70.82 | 70.93 | 35.74 | qfq | 720,800 | 52,326,945 | -4.89% |
| 2024-11-21 | 75.52 | 75.52 | 73.80 | 74.58 | 37.58 | qfq | 564,827 | 42,082,540 | -1.15% |
| 2024-11-20 | 74.00 | 76.17 | 73.00 | 75.45 | 38.01 | qfq | 980,102 | 73,055,565 | 2.10% |
| 2024-11-19 | 73.70 | 74.25 | 71.80 | 73.90 | 37.23 | qfq | 768,554 | 56,183,991 | 0.30% |
| 2024-11-18 | 76.61 | 76.99 | 72.87 | 73.68 | 37.12 | qfq | 804,650 | 59,881,517 | -2.85% |
| 2024-11-15 | 80.00 | 81.46 | 75.41 | 75.84 | 38.21 | qfq | 1,207,250 | 94,202,013 | -5.64% |
| 2024-11-14 | 85.45 | 85.84 | 79.80 | 80.37 | 40.49 | qfq | 953,550 | 78,676,279 | -5.83% |
| 2024-11-13 | 85.99 | 88.49 | 83.80 | 85.35 | 43.00 | qfq | 983,964 | 84,269,656 | -1.67% |
| 2024-11-12 | 85.00 | 87.99 | 84.30 | 86.80 | 43.73 | qfq | 1,381,255 | 118,926,245 | 0.78% |
| 2024-11-11 | 81.16 | 87.00 | 81.00 | 86.13 | 43.39 | qfq | 2,038,209 | 174,438,434 | 4.78% |
| 2024-11-08 | 80.69 | 84.90 | 79.01 | 82.20 | 41.41 | qfq | 2,159,478 | 178,171,654 | 3.45% |
| 2024-11-07 | 77.11 | 80.32 | 77.11 | 79.46 | 40.03 | qfq | 1,093,220 | 86,443,178 | 1.88% |
| 2024-11-06 | 77.68 | 80.50 | 77.17 | 77.99 | 39.29 | qfq | 1,421,200 | 111,981,095 | 0.39% |
| 2024-11-05 | 76.94 | 78.20 | 75.64 | 77.69 | 39.14 | qfq | 1,425,750 | 109,725,534 | 0.97% |
| 2024-11-04 | 74.35 | 77.66 | 73.00 | 76.94 | 38.76 | qfq | 1,399,493 | 105,797,244 | 3.55% |
| 2024-11-01 | 75.17 | 78.70 | 74.30 | 74.30 | 37.43 | qfq | 1,636,200 | 125,878,980 | -1.05% |
| 2024-10-31 | 72.98 | 76.25 | 72.15 | 75.09 | 37.83 | qfq | 1,642,692 | 122,656,552 | 4.07% |
| 2024-10-30 | 71.30 | 72.76 | 68.18 | 72.15 | 36.35 | qfq | 1,959,257 | 138,351,093 | -1.25% |
| 2024-10-29 | 78.51 | 78.60 | 72.77 | 73.06 | 36.81 | qfq | 1,873,500 | 141,335,024 | -6.54% |
| 2024-10-28 | 75.78 | 78.65 | 75.37 | 78.17 | 39.38 | qfq | 1,376,156 | 106,660,049 | 1.64% |
| 2024-10-25 | 74.27 | 77.40 | 74.18 | 76.91 | 38.75 | qfq | 1,342,175 | 101,904,205 | 3.57% |
| 2024-10-24 | 74.49 | 75.83 | 74.00 | 74.26 | 37.41 | qfq | 865,600 | 64,738,482 | -0.48% |
| 2024-10-23 | 76.53 | 76.65 | 74.01 | 74.62 | 37.60 | qfq | 919,690 | 69,418,060 | -2.10% |
| 2024-10-22 | 76.73 | 77.20 | 74.60 | 76.22 | 38.40 | qfq | 1,056,549 | 80,235,770 | -0.33% |
| 2024-10-21 | 75.80 | 77.94 | 74.80 | 76.47 | 38.53 | qfq | 1,513,400 | 115,527,290 | 0.76% |
| 2024-10-18 | 74.00 | 78.00 | 73.53 | 75.89 | 38.24 | qfq | 1,774,432 | 134,528,940 | 1.51% |
| 2024-10-17 | 78.01 | 78.01 | 74.40 | 74.76 | 37.67 | qfq | 2,478,010 | 187,613,267 | -5.55% |
| 2024-10-16 | 72.00 | 81.68 | 72.00 | 79.15 | 39.88 | qfq | 2,928,610 | 227,982,963 | 8.35% |
| 2024-10-15 | 74.42 | 75.00 | 72.65 | 73.05 | 36.80 | qfq | 970,300 | 71,639,192 | -2.60% |
| 2024-10-14 | 74.53 | 75.94 | 72.90 | 75.00 | 37.79 | qfq | 1,226,313 | 91,337,484 | 2.63% |
| 2024-10-11 | 75.20 | 75.68 | 71.06 | 73.08 | 36.82 | qfq | 1,041,932 | 76,198,534 | -2.64% |
| 2024-10-10 | 74.00 | 76.97 | 72.31 | 75.06 | 37.82 | qfq | 1,882,252 | 141,539,283 | 2.84% |
| 2024-10-09 | 86.72 | 86.72 | 72.63 | 72.99 | 36.77 | qfq | 3,262,400 | 259,734,290 | -19.61% |
| 2024-10-08 | 101.00 | 103.80 | 81.57 | 90.79 | 45.74 | qfq | 4,058,134 | 369,077,975 | 3.35% |
| 2024-09-30 | 81.00 | 88.80 | 77.23 | 87.85 | 44.26 | qfq | 2,306,495 | 190,884,937 | 15.58% |
| 2024-09-27 | 69.48 | 81.88 | 69.48 | 76.01 | 38.30 | qfq | 1,848,273 | 138,242,942 | 11.13% |
| 2024-09-26 | 66.00 | 68.66 | 64.07 | 68.40 | 34.46 | qfq | 806,200 | 53,574,388 | 4.68% |
| 2024-09-25 | 65.90 | 68.30 | 65.01 | 65.34 | 32.92 | qfq | 771,100 | 51,242,108 | -0.85% |
| 2024-09-24 | 63.60 | 65.99 | 62.35 | 65.90 | 33.20 | qfq | 920,100 | 58,942,384 | 2.62% |
| 2024-09-23 | 61.86 | 66.99 | 61.38 | 64.22 | 32.36 | qfq | 983,074 | 63,752,027 | 2.47% |
| 2024-09-20 | 62.33 | 63.25 | 61.90 | 62.67 | 31.58 | qfq | 575,870 | 36,001,764 | -0.11% |
| 2024-09-19 | 61.80 | 63.50 | 61.00 | 62.74 | 31.61 | qfq | 571,000 | 35,709,385 | 2.85% |
| 2024-09-18 | 62.79 | 62.90 | 60.58 | 61.00 | 30.73 | qfq | 565,600 | 34,849,523 | -2.34% |
| 2024-09-13 | 64.40 | 64.73 | 62.45 | 62.46 | 31.47 | qfq | 462,600 | 29,298,320 | -2.44% |
| 2024-09-12 | 66.10 | 66.10 | 64.00 | 64.02 | 32.26 | qfq | 412,600 | 26,673,160 | -2.18% |
| 2024-09-11 | 65.55 | 66.50 | 64.56 | 65.45 | 32.98 | qfq | 450,300 | 29,458,397 | -0.18% |
| 2024-09-10 | 63.93 | 66.06 | 63.33 | 65.57 | 33.04 | qfq | 899,696 | 58,092,015 | 2.34% |
| 2024-09-09 | 62.75 | 64.24 | 62.75 | 64.07 | 32.28 | qfq | 727,600 | 46,246,727 | 0.58% |
| 2024-09-06 | 66.06 | 67.40 | 63.65 | 63.70 | 32.09 | qfq | 913,900 | 59,722,701 | -4.07% |
| 2024-09-05 | 68.88 | 68.88 | 66.00 | 66.40 | 33.45 | qfq | 974,566 | 65,118,790 | -2.84% |
| 2024-09-04 | 68.50 | 69.72 | 67.08 | 68.34 | 34.43 | qfq | 807,984 | 55,525,994 | 0.34% |
| 2024-09-03 | 67.00 | 69.19 | 64.50 | 68.11 | 34.32 | qfq | 1,451,284 | 96,972,530 | 0.46% |
| 2024-09-02 | 74.21 | 74.88 | 67.28 | 67.80 | 34.16 | qfq | 2,053,758 | 144,391,755 | -10.22% |
| 2024-08-30 | 74.99 | 76.00 | 72.11 | 75.52 | 38.05 | qfq | 2,055,197 | 152,012,520 | -2.62% |
| 2024-08-29 | 72.30 | 78.18 | 72.08 | 77.55 | 39.07 | qfq | 1,139,264 | 86,795,894 | 7.28% |
| 2024-08-28 | 72.92 | 73.54 | 71.40 | 72.29 | 36.42 | qfq | 863,037 | 62,432,260 | -1.38% |
| 2024-08-27 | 71.74 | 73.47 | 70.50 | 73.30 | 36.93 | qfq | 576,400 | 41,904,431 | 2.95% |
| 2024-08-26 | 71.50 | 72.14 | 70.01 | 71.20 | 35.87 | qfq | 605,500 | 42,983,962 | -0.79% |
| 2024-08-23 | 70.38 | 72.00 | 70.10 | 71.77 | 36.16 | qfq | 309,670 | 21,963,301 | 1.59% |
| 2024-08-22 | 71.56 | 72.98 | 70.01 | 70.65 | 35.60 | qfq | 681,600 | 48,720,463 | 0.07% |
| 2024-08-21 | 70.30 | 70.69 | 69.05 | 70.60 | 35.57 | qfq | 275,100 | 19,294,314 | 1.03% |
| 2024-08-20 | 70.01 | 71.05 | 69.20 | 69.88 | 35.21 | qfq | 436,800 | 30,443,994 | -0.48% |
| 2024-08-19 | 70.38 | 71.44 | 69.78 | 70.22 | 35.38 | qfq | 368,800 | 25,959,054 | -0.59% |
| 2024-08-16 | 72.01 | 72.01 | 70.20 | 70.64 | 35.59 | qfq | 411,200 | 29,116,215 | -1.15% |
| 2024-08-15 | 71.83 | 72.80 | 70.32 | 71.46 | 36.00 | qfq | 540,700 | 38,606,540 | -0.53% |
| 2024-08-14 | 73.60 | 73.84 | 71.80 | 71.84 | 36.20 | qfq | 449,900 | 32,742,026 | -2.38% |
| 2024-08-13 | 72.26 | 73.68 | 71.47 | 73.59 | 37.08 | qfq | 490,400 | 35,606,350 | 1.84% |
| 2024-08-12 | 74.59 | 74.59 | 71.89 | 72.26 | 36.41 | qfq | 593,768 | 43,052,403 | -1.27% |
| 2024-08-09 | 73.71 | 75.00 | 73.10 | 73.19 | 36.88 | qfq | 717,768 | 53,042,762 | -0.67% |
| 2024-08-08 | 74.50 | 75.40 | 72.50 | 73.68 | 37.12 | qfq | 1,381,930 | 101,979,247 | -3.29% |
| 2024-08-07 | 79.00 | 83.83 | 75.80 | 76.19 | 38.39 | qfq | 2,426,410 | 192,768,645 | -2.82% |
| 2024-08-06 | 74.50 | 78.60 | 74.35 | 78.40 | 39.50 | qfq | 1,828,678 | 140,684,087 | 5.14% |
| 2024-08-05 | 74.99 | 78.87 | 73.58 | 74.57 | 37.57 | qfq | 1,869,500 | 142,226,513 | 1.68% |
| 2024-08-02 | 71.98 | 75.90 | 71.51 | 73.34 | 36.95 | qfq | 1,230,300 | 91,524,167 | 0.76% |
| 2024-08-01 | 72.40 | 73.79 | 71.39 | 72.79 | 36.67 | qfq | 1,099,900 | 79,701,867 | 0.12% |
| 2024-07-31 | 70.24 | 73.80 | 68.60 | 72.70 | 36.63 | qfq | 1,299,353 | 92,446,311 | 3.44% |
| 2024-07-30 | 70.97 | 72.24 | 68.76 | 70.28 | 35.41 | qfq | 1,262,500 | 88,522,411 | -0.27% |
| 2024-07-29 | 69.49 | 71.65 | 65.33 | 70.47 | 35.50 | qfq | 1,956,100 | 133,227,557 | 1.28% |
| 2024-07-26 | 70.92 | 70.93 | 68.88 | 69.58 | 35.06 | qfq | 772,186 | 53,680,338 | -0.73% |
| 2024-07-25 | 71.22 | 71.22 | 69.32 | 70.09 | 35.31 | qfq | 1,005,730 | 70,653,851 | -1.89% |
| 2024-07-24 | 73.28 | 74.68 | 71.04 | 71.44 | 35.99 | qfq | 1,574,670 | 113,640,139 | -3.46% |
| 2024-07-23 | 71.93 | 81.12 | 71.71 | 74.00 | 37.28 | qfq | 2,930,422 | 224,363,392 | 3.19% |
| 2024-07-22 | 73.79 | 73.79 | 71.30 | 71.71 | 36.13 | qfq | 819,300 | 59,010,583 | -3.26% |
| 2024-07-19 | 73.82 | 75.30 | 71.50 | 74.13 | 37.35 | qfq | 1,198,836 | 87,909,724 | -0.05% |
| 2024-07-18 | 75.00 | 76.98 | 73.32 | 74.17 | 37.37 | qfq | 1,172,271 | 87,659,823 | -0.64% |
| 2024-07-17 | 77.90 | 79.38 | 74.28 | 74.65 | 37.61 | qfq | 1,191,530 | 90,414,312 | -4.99% |
| 2024-07-16 | 80.00 | 80.32 | 76.91 | 78.57 | 39.59 | qfq | 933,715 | 73,159,069 | -1.76% |
| 2024-07-15 | 81.10 | 82.23 | 79.80 | 79.98 | 40.30 | qfq | 672,230 | 54,275,233 | -1.34% |
| 2024-07-12 | 84.08 | 84.48 | 80.50 | 81.07 | 40.85 | qfq | 777,497 | 63,742,087 | -2.09% |
| 2024-07-11 | 84.97 | 85.97 | 78.82 | 82.80 | 41.72 | qfq | 1,490,300 | 122,400,499 | -0.11% |
| 2024-07-10 | 88.00 | 88.00 | 82.01 | 82.89 | 41.76 | qfq | 1,151,570 | 97,115,067 | -5.16% |
| 2024-07-09 | 86.80 | 88.47 | 84.88 | 87.40 | 44.03 | qfq | 706,351 | 61,192,270 | 1.25% |
| 2024-07-08 | 90.52 | 90.66 | 85.36 | 86.32 | 43.49 | qfq | 1,181,700 | 103,184,243 | -4.28% |
| 2024-07-05 | 90.01 | 91.28 | 88.73 | 90.18 | 45.44 | qfq | 607,264 | 54,566,810 | 0.19% |
| 2024-07-04 | 89.76 | 91.88 | 89.50 | 90.01 | 45.35 | qfq | 432,434 | 39,108,180 | -0.23% |
| 2024-07-03 | 92.89 | 92.98 | 90.00 | 90.22 | 45.46 | qfq | 456,200 | 41,474,276 | -2.02% |
| 2024-07-02 | 92.97 | 92.99 | 91.00 | 92.08 | 46.39 | qfq | 554,500 | 51,092,123 | 0.17% |
| 2024-07-01 | 94.07 | 95.50 | 91.60 | 91.92 | 46.31 | qfq | 689,734 | 64,197,477 | -2.42% |
| 2024-06-28 | 96.36 | 97.60 | 93.60 | 94.20 | 47.46 | qfq | 733,682 | 69,995,551 | -2.79% |
| 2024-06-27 | 96.50 | 98.50 | 96.37 | 96.90 | 48.82 | qfq | 303,360 | 29,528,852 | -0.92% |
| 2024-06-26 | 95.79 | 97.85 | 95.45 | 97.80 | 49.27 | qfq | 452,730 | 43,949,440 | 1.73% |
| 2024-06-25 | 96.93 | 98.90 | 95.84 | 96.14 | 48.44 | qfq | 517,100 | 50,237,981 | -1.09% |
| 2024-06-24 | 99.34 | 101.43 | 97.08 | 97.20 | 48.97 | qfq | 718,456 | 70,622,786 | -3.61% |
| 2024-06-21 | 101.05 | 102.20 | 100.38 | 100.84 | 50.81 | qfq | 393,200 | 39,765,636 | -0.22% |
| 2024-06-20 | 103.00 | 103.80 | 100.00 | 101.06 | 50.92 | qfq | 465,700 | 47,354,787 | -2.19% |
| 2024-06-19 | 103.92 | 104.55 | 102.80 | 103.32 | 52.06 | qfq | 300,200 | 31,098,525 | -0.63% |
| 2024-06-18 | 103.64 | 105.97 | 103.52 | 103.97 | 52.38 | qfq | 390,600 | 40,791,023 | -0.41% |
| 2024-06-17 | 104.36 | 105.48 | 102.97 | 104.40 | 52.60 | qfq | 405,234 | 42,259,030 | 0.85% |
| 2024-06-14 | 103.51 | 104.27 | 102.72 | 103.52 | 52.16 | qfq | 290,500 | 30,113,176 | 0.01% |
| 2024-06-13 | 103.74 | 104.95 | 102.43 | 103.51 | 52.15 | qfq | 340,800 | 35,248,727 | -0.53% |
| 2024-06-12 | 103.13 | 105.89 | 102.82 | 104.06 | 52.43 | qfq | 423,170 | 44,388,120 | 0.89% |
| 2024-06-11 | 103.04 | 104.54 | 102.30 | 103.14 | 51.97 | qfq | 409,406 | 42,208,216 | -1.68% |
| 2024-06-07 | 103.45 | 105.98 | 102.00 | 104.90 | 52.85 | qfq | 673,434 | 70,643,223 | 1.84% |
| 2024-06-06 | 110.00 | 110.00 | 102.62 | 103.00 | 51.89 | qfq | 1,199,931 | 125,294,230 | -5.30% |
| 2024-06-05 | 112.71 | 113.67 | 108.11 | 108.77 | 54.80 | qfq | 777,399 | 85,615,848 | -4.31% |
| 2024-06-04 | 110.22 | 113.99 | 109.50 | 113.67 | 57.27 | qfq | 835,800 | 93,416,540 | 2.42% |
| 2024-06-03 | 107.84 | 114.00 | 106.52 | 110.98 | 55.92 | qfq | 1,194,080 | 132,513,858 | 2.90% |
| 2024-05-31 | 107.34 | 108.99 | 106.51 | 107.85 | 54.34 | qfq | 366,050 | 39,447,858 | 0.48% |
| 2024-05-30 | 106.50 | 107.60 | 106.08 | 107.34 | 54.08 | qfq | 484,400 | 51,845,580 | 0.50% |
| 2024-05-29 | 108.85 | 109.82 | 106.36 | 106.81 | 53.81 | qfq | 469,250 | 50,450,343 | -1.88% |
| 2024-05-28 | 109.01 | 109.46 | 107.80 | 108.86 | 54.85 | qfq | 244,600 | 26,551,865 | 0.05% |
| 2024-05-27 | 108.32 | 108.97 | 107.11 | 108.81 | 54.82 | qfq | 379,200 | 40,970,888 | 0.56% |
| 2024-05-24 | 109.84 | 110.00 | 107.87 | 108.20 | 54.51 | qfq | 371,100 | 40,360,482 | -0.75% |
| 2024-05-23 | 108.25 | 110.70 | 107.48 | 109.02 | 54.93 | qfq | 481,400 | 52,596,325 | 0.21% |
| 2024-05-22 | 107.82 | 112.20 | 107.82 | 108.79 | 54.81 | qfq | 730,522 | 80,565,500 | 0.60% |
| 2024-05-21 | 108.35 | 110.00 | 107.92 | 108.14 | 54.48 | qfq | 459,000 | 49,952,912 | -0.53% |
| 2024-05-20 | 108.51 | 109.67 | 106.41 | 108.72 | 54.78 | qfq | 723,200 | 78,360,330 | -0.30% |
| 2024-05-17 | 110.81 | 111.78 | 108.00 | 109.05 | 54.94 | qfq | 558,800 | 61,301,297 | -1.55% |
| 2024-05-16 | 110.00 | 112.23 | 109.82 | 110.77 | 55.81 | qfq | 543,780 | 60,537,153 | 0.70% |
| 2024-05-15 | 108.04 | 110.99 | 106.62 | 110.00 | 55.42 | qfq | 563,200 | 61,777,498 | 1.83% |
| 2024-05-14 | 107.20 | 109.00 | 106.00 | 108.02 | 54.42 | qfq | 625,850 | 67,669,711 | 1.14% |
| 2024-05-13 | 109.00 | 109.88 | 106.61 | 106.80 | 53.81 | qfq | 912,230 | 98,032,127 | -1.58% |
| 2024-05-10 | 111.80 | 112.99 | 108.09 | 108.51 | 54.67 | qfq | 762,884 | 83,727,770 | -2.68% |
| 2024-05-09 | 109.23 | 112.89 | 108.53 | 111.50 | 56.18 | qfq | 673,618 | 74,661,370 | 2.09% |
| 2024-05-08 | 106.36 | 110.55 | 105.00 | 109.22 | 55.03 | qfq | 1,144,900 | 124,075,946 | 2.22% |
| 2024-05-07 | 105.04 | 108.56 | 104.13 | 106.85 | 53.83 | qfq | 797,394 | 85,346,907 | 1.39% |
| 2024-05-06 | 102.45 | 105.58 | 99.59 | 105.39 | 53.10 | qfq | 1,035,800 | 107,103,692 | 4.92% |
| 2024-04-30 | 100.80 | 102.76 | 99.33 | 100.45 | 50.61 | qfq | 810,970 | 81,582,667 | -0.64% |
| 2024-04-29 | 95.01 | 103.50 | 95.01 | 101.10 | 50.94 | qfq | 1,546,765 | 156,114,778 | 4.82% |
| 2024-04-26 | 98.94 | 99.80 | 89.67 | 96.45 | 48.59 | qfq | 1,996,420 | 189,484,054 | 12.75% |
| 2024-04-25 | 88.54 | 88.54 | 84.37 | 85.54 | 43.10 | qfq | 1,150,340 | 98,468,290 | -2.52% |
| 2024-04-24 | 87.50 | 89.98 | 81.50 | 87.75 | 44.21 | qfq | 918,448 | 79,747,705 | -1.54% |
| 2024-04-23 | 90.40 | 91.46 | 87.05 | 89.12 | 44.90 | qfq | 1,383,668 | 123,804,701 | -1.52% |
| 2024-04-22 | 90.21 | 93.15 | 89.60 | 90.50 | 45.60 | qfq | 1,209,638 | 110,638,590 | 0.31% |
| 2024-04-19 | 86.50 | 90.89 | 85.75 | 90.22 | 45.46 | qfq | 796,464 | 70,816,104 | 4.28% |
| 2024-04-18 | 86.30 | 88.21 | 83.70 | 86.52 | 43.59 | qfq | 708,475 | 61,086,933 | 2.27% |
| 2024-04-17 | 84.28 | 88.57 | 84.28 | 84.60 | 42.62 | qfq | 745,300 | 64,379,654 | 0.38% |
| 2024-04-16 | 84.97 | 87.46 | 81.70 | 84.28 | 42.46 | qfq | 1,545,519 | 129,492,574 | -1.36% |
| 2024-04-15 | 94.76 | 95.45 | 82.59 | 85.44 | 43.05 | qfq | 1,796,768 | 157,499,791 | -9.86% |
| 2024-04-12 | 95.33 | 97.68 | 94.01 | 94.79 | 47.76 | qfq | 870,244 | 83,564,650 | -0.56% |
| 2024-04-11 | 91.99 | 95.78 | 90.83 | 95.32 | 48.03 | qfq | 782,830 | 74,051,682 | 3.73% |
| 2024-04-10 | 92.14 | 92.14 | 89.92 | 91.89 | 46.30 | qfq | 468,200 | 42,528,305 | 0.82% |
| 2024-04-09 | 90.90 | 91.76 | 89.79 | 91.14 | 45.92 | qfq | 829,826 | 75,347,992 | 0.26% |
| 2024-04-08 | 93.00 | 94.88 | 90.07 | 90.90 | 45.80 | qfq | 674,230 | 62,087,872 | -1.73% |
| 2024-04-03 | 89.26 | 93.72 | 88.90 | 92.50 | 46.60 | qfq | 738,960 | 67,500,564 | 3.63% |
| 2024-04-02 | 90.86 | 90.86 | 89.02 | 89.26 | 44.97 | qfq | 678,427 | 60,909,611 | -1.36% |
| 2024-04-01 | 95.60 | 98.00 | 88.43 | 90.49 | 45.59 | qfq | 1,427,448 | 130,032,914 | -5.35% |
| 2024-03-29 | 92.68 | 97.80 | 92.17 | 95.60 | 48.17 | qfq | 1,339,031 | 128,390,107 | 2.58% |
| 2024-03-28 | 95.61 | 96.92 | 89.61 | 93.20 | 46.96 | qfq | 1,397,554 | 129,384,554 | -2.52% |
| 2024-03-27 | 97.86 | 98.67 | 95.61 | 95.61 | 48.17 | qfq | 527,710 | 51,204,740 | -3.13% |
| 2024-03-26 | 98.86 | 99.50 | 96.48 | 98.70 | 49.73 | qfq | 529,700 | 51,687,855 | 1.32% |
| 2024-03-25 | 98.80 | 101.00 | 97.10 | 97.41 | 49.08 | qfq | 544,181 | 53,951,890 | -0.94% |
| 2024-03-22 | 100.29 | 100.92 | 98.25 | 98.33 | 49.54 | qfq | 558,700 | 55,364,968 | -1.80% |
| 2024-03-21 | 102.65 | 102.78 | 99.01 | 100.13 | 50.45 | qfq | 672,400 | 67,171,726 | -1.62% |
| 2024-03-20 | 102.00 | 103.44 | 99.58 | 101.78 | 51.28 | qfq | 975,660 | 99,103,846 | 0.04% |
| 2024-03-19 | 104.00 | 104.41 | 101.24 | 101.74 | 51.26 | qfq | 935,100 | 95,976,642 | -2.44% |
| 2024-03-18 | 103.80 | 106.00 | 103.24 | 104.28 | 52.54 | qfq | 762,180 | 79,840,342 | 0.46% |
| 2024-03-15 | 103.89 | 104.97 | 102.02 | 103.80 | 52.30 | qfq | 1,246,600 | 128,660,150 | -0.19% |
| 2024-03-14 | 104.93 | 107.99 | 103.10 | 104.00 | 52.40 | qfq | 824,010 | 86,806,857 | -0.67% |
| 2024-03-13 | 110.71 | 112.00 | 102.00 | 104.70 | 52.75 | qfq | 1,610,110 | 170,976,781 | -5.42% |
| 2024-03-12 | 108.87 | 111.28 | 107.51 | 110.70 | 55.77 | qfq | 758,461 | 83,619,415 | 1.56% |
| 2024-03-11 | 108.54 | 110.70 | 107.36 | 109.00 | 54.92 | qfq | 907,610 | 98,588,230 | -1.80% |
| 2024-03-08 | 110.00 | 111.90 | 108.01 | 111.00 | 55.93 | qfq | 587,754 | 64,790,244 | 0.63% |
| 2024-03-07 | 113.77 | 114.29 | 108.10 | 110.30 | 55.57 | qfq | 1,202,400 | 132,991,971 | -2.03% |
| 2024-03-06 | 107.26 | 112.98 | 107.26 | 112.59 | 56.73 | qfq | 900,131 | 100,267,098 | 3.84% |
| 2024-03-05 | 104.99 | 111.00 | 104.99 | 108.43 | 54.63 | qfq | 1,224,711 | 132,714,622 | 1.71% |
| 2024-03-04 | 101.50 | 107.35 | 101.04 | 106.61 | 53.71 | qfq | 999,372 | 105,116,816 | 5.08% |
| 2024-03-01 | 99.66 | 102.28 | 99.05 | 101.46 | 51.12 | qfq | 676,300 | 68,235,477 | 1.81% |
| 2024-02-29 | 96.00 | 101.06 | 96.00 | 99.66 | 50.21 | qfq | 880,400 | 87,743,722 | 2.43% |
| 2024-02-28 | 97.80 | 104.95 | 97.02 | 97.30 | 49.02 | qfq | 1,412,756 | 142,633,788 | -0.71% |
| 2024-02-27 | 94.40 | 99.43 | 94.01 | 98.00 | 49.38 | qfq | 937,780 | 91,834,769 | 2.03% |
| 2024-02-26 | 91.02 | 96.87 | 91.02 | 96.05 | 48.39 | qfq | 843,444 | 80,179,089 | 4.40% |
| 2024-02-23 | 97.80 | 97.80 | 90.80 | 92.00 | 46.35 | qfq | 1,383,350 | 129,058,903 | -4.74% |
| 2024-02-22 | 98.00 | 98.80 | 94.51 | 96.58 | 48.66 | qfq | 691,210 | 66,299,048 | -0.74% |
| 2024-02-21 | 93.38 | 98.99 | 93.38 | 97.30 | 49.02 | qfq | 1,097,762 | 106,862,277 | 3.68% |
| 2024-02-20 | 94.80 | 95.54 | 93.60 | 93.85 | 47.28 | qfq | 621,398 | 58,756,560 | -2.41% |
| 2024-02-19 | 89.88 | 97.49 | 89.84 | 96.17 | 48.45 | qfq | 1,253,098 | 118,870,575 | 7.86% |
| 2024-02-08 | 89.68 | 90.88 | 86.05 | 89.16 | 44.92 | qfq | 829,046 | 73,893,261 | -0.38% |
| 2024-02-07 | 85.90 | 91.80 | 84.10 | 89.50 | 45.09 | qfq | 1,190,222 | 105,508,444 | 4.43% |
| 2024-02-06 | 84.18 | 88.00 | 83.51 | 85.70 | 43.18 | qfq | 1,042,150 | 89,601,149 | -0.86% |
| 2024-02-05 | 87.00 | 88.00 | 82.40 | 86.44 | 43.55 | qfq | 1,125,320 | 95,996,092 | -1.26% |
| 2024-02-02 | 87.12 | 90.54 | 86.01 | 87.54 | 44.11 | qfq | 1,577,226 | 140,021,098 | 0.41% |
| 2024-02-01 | 89.00 | 89.00 | 83.51 | 87.18 | 43.92 | qfq | 1,412,983 | 122,667,266 | -1.82% |
| 2024-01-31 | 80.02 | 90.00 | 80.02 | 88.80 | 44.74 | qfq | 2,292,843 | 197,880,272 | 11.32% |
| 2024-01-30 | 78.88 | 82.11 | 78.03 | 79.77 | 40.19 | qfq | 780,495 | 62,869,161 | 0.34% |
| 2024-01-29 | 80.00 | 81.67 | 78.00 | 79.50 | 40.05 | qfq | 836,332 | 66,709,429 | -2.36% |
| 2024-01-26 | 82.00 | 83.80 | 80.20 | 81.42 | 41.02 | qfq | 927,470 | 76,056,670 | 0.15% |
| 2024-01-25 | 79.70 | 82.30 | 78.11 | 81.30 | 40.96 | qfq | 754,522 | 60,844,661 | 1.99% |
| 2024-01-24 | 79.00 | 82.48 | 78.17 | 79.71 | 40.16 | qfq | 881,700 | 70,645,373 | -1.10% |
| 2024-01-23 | 76.20 | 80.88 | 76.00 | 80.60 | 40.61 | qfq | 1,020,582 | 80,480,138 | 4.20% |
| 2024-01-22 | 80.16 | 82.45 | 76.37 | 77.35 | 38.97 | qfq | 997,340 | 78,800,908 | -5.61% |
| 2024-01-19 | 81.76 | 83.50 | 81.76 | 81.95 | 41.29 | qfq | 565,756 | 46,657,025 | -1.27% |
| 2024-01-18 | 83.02 | 83.85 | 80.13 | 83.00 | 41.82 | qfq | 1,027,500 | 84,012,610 | -0.30% |
| 2024-01-17 | 84.60 | 86.11 | 83.00 | 83.25 | 41.94 | qfq | 669,910 | 56,556,534 | -2.02% |
| 2024-01-16 | 85.26 | 86.68 | 83.88 | 84.97 | 42.81 | qfq | 618,140 | 52,589,429 | -0.63% |
| 2024-01-15 | 85.90 | 86.75 | 83.60 | 85.51 | 43.08 | qfq | 719,000 | 61,344,915 | 0.84% |
| 2024-01-12 | 84.50 | 86.93 | 82.93 | 84.80 | 42.72 | qfq | 967,702 | 82,636,618 | 1.44% |
| 2024-01-11 | 82.60 | 83.99 | 80.02 | 83.60 | 42.12 | qfq | 1,192,308 | 98,637,051 | 3.58% |
| 2024-01-10 | 86.53 | 86.53 | 76.15 | 80.71 | 40.66 | qfq | 2,692,751 | 219,970,222 | -7.22% |
| 2024-01-09 | 88.39 | 88.88 | 85.01 | 86.99 | 43.83 | qfq | 1,402,942 | 121,888,691 | -0.07% |
| 2024-01-08 | 88.97 | 90.86 | 87.05 | 87.05 | 43.86 | qfq | 968,870 | 85,710,564 | -2.20% |
| 2024-01-05 | 88.38 | 92.00 | 87.50 | 89.01 | 44.85 | qfq | 1,791,731 | 161,126,679 | 1.16% |
| 2024-01-04 | 85.48 | 89.00 | 85.41 | 87.99 | 44.33 | qfq | 1,138,000 | 99,491,187 | 3.21% |
| 2024-01-03 | 85.50 | 87.60 | 84.50 | 85.25 | 42.95 | qfq | 969,693 | 83,155,132 | -2.06% |
| 2024-01-02 | 84.65 | 89.44 | 83.51 | 87.04 | 43.85 | qfq | 1,475,093 | 128,765,156 | 2.80% |
| 2023-12-29 | 83.89 | 86.47 | 82.98 | 84.67 | 42.66 | qfq | 1,160,420 | 98,690,096 | 0.91% |
| 2023-12-28 | 87.30 | 87.79 | 81.18 | 83.91 | 42.28 | qfq | 2,043,620 | 171,775,826 | -4.43% |
| 2023-12-27 | 84.79 | 88.00 | 82.88 | 87.80 | 44.24 | qfq | 2,555,510 | 217,069,077 | 1.16% |
| 2023-12-26 | 83.98 | 88.87 | 81.61 | 86.79 | 43.73 | qfq | 2,212,067 | 187,518,686 | 6.36% |
| 2023-12-25 | 75.04 | 82.20 | 75.04 | 81.60 | 41.11 | qfq | 2,278,303 | 181,666,270 | 8.84% |
| 2023-12-22 | 77.49 | 77.55 | 73.06 | 74.97 | 37.77 | qfq | 2,064,010 | 156,877,004 | 0.92% |
| 2023-12-21 | 72.00 | 77.00 | 70.20 | 74.29 | 37.43 | qfq | 2,138,381 | 158,981,385 | 3.18% |
| 2023-12-20 | 63.50 | 76.00 | 63.50 | 72.00 | 36.28 | qfq | 2,151,868 | 149,069,498 | 13.39% |
| 2023-12-19 | 63.10 | 63.80 | 61.65 | 63.50 | 31.99 | qfq | 735,800 | 46,380,794 | 2.25% |
| 2023-12-18 | 60.40 | 64.00 | 60.04 | 62.10 | 31.29 | qfq | 911,187 | 56,727,285 | 3.33% |
| 2023-12-15 | 60.05 | 60.95 | 59.92 | 60.10 | 30.28 | qfq | 227,400 | 13,710,032 | 0.25% |
| 2023-12-14 | 59.71 | 60.65 | 59.71 | 59.95 | 30.20 | qfq | 86,700 | 5,216,669 | -0.18% |
| 2023-12-13 | 59.60 | 61.47 | 59.58 | 60.06 | 30.26 | qfq | 240,210 | 14,513,142 | 0.08% |
| 2023-12-12 | 60.91 | 60.98 | 59.80 | 60.01 | 30.23 | qfq | 180,870 | 10,905,705 | -1.17% |
| 2023-12-11 | 59.11 | 60.90 | 59.05 | 60.72 | 30.59 | qfq | 413,710 | 24,916,688 | 2.48% |
| 2023-12-08 | 59.42 | 59.53 | 59.07 | 59.25 | 29.85 | qfq | 94,770 | 5,613,389 | -0.29% |
| 2023-12-07 | 59.40 | 60.00 | 59.21 | 59.42 | 29.94 | qfq | 127,138 | 7,550,242 | -0.34% |
| 2023-12-06 | 59.69 | 59.98 | 59.28 | 59.62 | 30.04 | qfq | 120,912 | 7,217,548 | -0.33% |
| 2023-12-05 | 61.45 | 61.73 | 59.59 | 59.82 | 30.14 | qfq | 262,900 | 15,901,335 | -2.65% |
| 2023-12-04 | 62.01 | 62.01 | 61.11 | 61.45 | 30.96 | qfq | 266,800 | 16,401,399 | -0.34% |
| 2023-12-01 | 62.48 | 62.48 | 60.43 | 61.66 | 31.07 | qfq | 427,500 | 26,189,214 | -0.48% |
| 2023-11-30 | 59.12 | 62.68 | 59.10 | 61.96 | 31.22 | qfq | 810,270 | 49,259,520 | 4.34% |
| 2023-11-29 | 59.42 | 59.72 | 58.88 | 59.38 | 29.92 | qfq | 156,200 | 9,265,325 | -0.07% |
| 2023-11-28 | 59.27 | 60.02 | 59.27 | 59.42 | 29.94 | qfq | 191,100 | 11,388,752 | -0.45% |
| 2023-11-27 | 59.30 | 60.19 | 58.82 | 59.69 | 30.07 | qfq | 229,300 | 13,609,777 | 0.20% |
| 2023-11-24 | 59.99 | 60.65 | 59.38 | 59.57 | 30.01 | qfq | 311,900 | 18,734,479 | -1.01% |
| 2023-11-23 | 59.29 | 60.30 | 58.87 | 60.18 | 30.32 | qfq | 176,900 | 10,544,059 | 1.55% |
| 2023-11-22 | 59.72 | 59.72 | 59.02 | 59.26 | 29.86 | qfq | 83,670 | 4,961,087 | -0.62% |
| 2023-11-21 | 60.26 | 60.42 | 59.35 | 59.63 | 30.04 | qfq | 155,100 | 9,285,322 | -1.05% |
| 2023-11-20 | 60.18 | 61.38 | 59.82 | 60.26 | 30.36 | qfq | 187,100 | 11,298,835 | 0.13% |
| 2023-11-17 | 59.14 | 60.37 | 58.71 | 60.18 | 30.32 | qfq | 298,824 | 17,860,346 | 1.74% |
| 2023-11-16 | 59.14 | 59.46 | 58.85 | 59.15 | 29.80 | qfq | 113,000 | 6,680,166 | 0.02% |
| 2023-11-15 | 59.79 | 59.99 | 58.84 | 59.14 | 29.80 | qfq | 208,493 | 12,345,511 | -0.44% |
| 2023-11-14 | 58.83 | 59.95 | 58.52 | 59.40 | 29.93 | qfq | 115,500 | 6,851,925 | 0.08% |
| 2023-11-13 | 59.07 | 59.68 | 58.95 | 59.35 | 29.90 | qfq | 127,000 | 7,520,487 | -0.15% |
| 2023-11-10 | 59.62 | 59.80 | 59.13 | 59.44 | 29.95 | qfq | 159,600 | 9,483,181 | -1.10% |
| 2023-11-09 | 60.48 | 60.68 | 59.54 | 60.10 | 30.28 | qfq | 206,100 | 12,366,782 | -0.60% |
| 2023-11-08 | 60.89 | 61.57 | 60.20 | 60.46 | 30.46 | qfq | 230,700 | 13,964,973 | -0.71% |
| 2023-11-07 | 60.58 | 61.19 | 60.35 | 60.89 | 30.68 | qfq | 212,970 | 12,946,450 | -0.02% |
| 2023-11-06 | 59.30 | 60.96 | 59.06 | 60.90 | 30.68 | qfq | 344,600 | 20,790,956 | 2.70% |
| 2023-11-03 | 59.28 | 60.00 | 59.07 | 59.30 | 29.88 | qfq | 170,700 | 10,151,668 | -0.19% |
| 2023-11-02 | 60.44 | 60.96 | 59.00 | 59.41 | 29.93 | qfq | 215,900 | 12,937,898 | -1.70% |
| 2023-11-01 | 59.50 | 60.60 | 59.20 | 60.44 | 30.45 | qfq | 188,100 | 11,298,920 | 0.62% |
| 2023-10-31 | 58.36 | 60.28 | 57.51 | 60.07 | 30.27 | qfq | 342,720 | 20,247,698 | 2.93% |
| 2023-10-30 | 61.10 | 61.26 | 57.37 | 58.36 | 29.40 | qfq | 745,050 | 43,592,122 | -3.71% |
| 2023-10-27 | 60.90 | 61.27 | 60.18 | 60.61 | 30.54 | qfq | 210,100 | 12,735,294 | -0.87% |
| 2023-10-26 | 62.07 | 62.19 | 60.80 | 61.14 | 30.80 | qfq | 198,412 | 12,178,629 | -1.51% |
| 2023-10-25 | 61.00 | 62.39 | 60.66 | 62.08 | 31.28 | qfq | 325,600 | 20,054,955 | 2.58% |
| 2023-10-24 | 60.94 | 62.90 | 60.34 | 60.52 | 30.49 | qfq | 400,400 | 24,493,589 | 0.46% |
| 2023-10-23 | 61.64 | 61.64 | 60.20 | 60.24 | 30.35 | qfq | 244,300 | 14,861,900 | -1.83% |
| 2023-10-20 | 61.06 | 62.32 | 60.88 | 61.36 | 30.92 | qfq | 251,200 | 15,400,291 | -1.03% |
| 2023-10-19 | 62.40 | 63.27 | 61.80 | 62.00 | 31.24 | qfq | 352,300 | 21,943,250 | -1.32% |
| 2023-10-18 | 63.99 | 63.99 | 62.62 | 62.83 | 31.66 | qfq | 303,900 | 19,234,238 | -1.07% |
| 2023-10-17 | 63.10 | 63.99 | 61.58 | 63.51 | 32.00 | qfq | 460,200 | 28,977,471 | 2.14% |
| 2023-10-16 | 62.43 | 62.43 | 61.59 | 62.18 | 31.33 | qfq | 251,573 | 15,626,641 | 0.00% |
| 2023-10-13 | 62.34 | 62.71 | 61.78 | 62.18 | 31.33 | qfq | 212,000 | 13,184,126 | -0.27% |
| 2023-10-12 | 63.40 | 63.48 | 61.79 | 62.35 | 31.41 | qfq | 511,800 | 31,969,134 | -1.66% |
| 2023-10-11 | 63.03 | 64.60 | 62.14 | 63.40 | 31.94 | qfq | 606,447 | 38,335,360 | 1.47% |
| 2023-10-10 | 63.63 | 63.63 | 61.70 | 62.48 | 31.48 | qfq | 478,830 | 29,859,199 | -1.11% |
| 2023-10-09 | 60.80 | 64.57 | 60.79 | 63.18 | 31.83 | qfq | 1,270,980 | 80,159,004 | 4.64% |
| 2023-09-28 | 59.89 | 60.49 | 59.60 | 60.38 | 30.42 | qfq | 259,600 | 15,581,762 | 0.80% |
| 2023-09-27 | 58.56 | 60.66 | 57.74 | 59.90 | 30.18 | qfq | 555,370 | 32,915,817 | 2.29% |
| 2023-09-26 | 57.91 | 59.05 | 57.68 | 58.56 | 29.50 | qfq | 338,791 | 19,848,810 | 1.17% |
| 2023-09-25 | 58.80 | 58.96 | 57.69 | 57.88 | 29.16 | qfq | 156,300 | 9,078,251 | -0.72% |
| 2023-09-22 | 57.29 | 58.40 | 55.90 | 58.30 | 29.37 | qfq | 275,270 | 15,901,183 | 2.50% |
| 2023-09-21 | 57.22 | 57.77 | 55.95 | 56.88 | 28.66 | qfq | 387,800 | 21,925,201 | -0.61% |
| 2023-09-20 | 57.57 | 58.50 | 57.00 | 57.23 | 28.83 | qfq | 300,000 | 17,338,582 | 0.58% |
| 2023-09-19 | 57.18 | 57.39 | 56.36 | 56.90 | 28.67 | qfq | 305,800 | 17,350,468 | -0.18% |
| 2023-09-18 | 58.99 | 59.09 | 56.89 | 57.00 | 28.72 | qfq | 257,310 | 14,759,992 | -2.36% |
| 2023-09-15 | 59.03 | 59.55 | 58.02 | 58.38 | 29.41 | qfq | 158,000 | 9,232,476 | -0.60% |
| 2023-09-14 | 58.63 | 59.38 | 58.50 | 58.73 | 29.59 | qfq | 254,700 | 15,032,208 | 0.19% |
| 2023-09-13 | 57.98 | 58.78 | 57.73 | 58.62 | 29.53 | qfq | 212,100 | 12,393,535 | 1.17% |
| 2023-09-12 | 57.61 | 58.25 | 57.28 | 57.94 | 29.19 | qfq | 154,690 | 8,950,397 | 0.07% |
| 2023-09-11 | 56.86 | 58.80 | 56.35 | 57.90 | 29.17 | qfq | 559,990 | 32,397,204 | 1.65% |
| 2023-09-08 | 60.01 | 60.80 | 55.60 | 56.96 | 28.70 | qfq | 1,568,500 | 89,969,443 | -5.46% |
| 2023-09-07 | 60.33 | 60.70 | 60.04 | 60.25 | 30.36 | qfq | 153,800 | 9,281,243 | -0.13% |
| 2023-09-06 | 60.12 | 61.11 | 59.80 | 60.33 | 30.40 | qfq | 172,140 | 10,365,126 | -0.66% |
| 2023-09-05 | 60.67 | 61.50 | 59.80 | 60.73 | 30.60 | qfq | 248,200 | 15,106,258 | 0.33% |
| 2023-09-04 | 60.59 | 62.50 | 60.11 | 60.53 | 30.50 | qfq | 474,790 | 28,991,349 | -1.38% |
| 2023-09-01 | 60.00 | 61.50 | 60.00 | 61.38 | 30.93 | qfq | 252,800 | 15,441,554 | 1.86% |
| 2023-08-31 | 60.45 | 60.48 | 59.80 | 60.26 | 30.36 | qfq | 225,750 | 13,552,820 | -0.26% |
| 2023-08-30 | 61.24 | 62.00 | 59.48 | 60.42 | 30.44 | qfq | 294,190 | 17,741,768 | -1.11% |
| 2023-08-29 | 59.47 | 62.30 | 59.05 | 61.10 | 30.78 | qfq | 372,918 | 22,709,258 | 2.59% |
| 2023-08-28 | 63.00 | 63.20 | 59.13 | 59.56 | 30.01 | qfq | 298,213 | 17,988,765 | -1.36% |
| 2023-08-25 | 60.37 | 60.95 | 59.60 | 60.38 | 30.42 | qfq | 198,960 | 12,004,607 | 0.02% |
| 2023-08-24 | 60.59 | 61.29 | 59.62 | 60.37 | 30.42 | qfq | 202,850 | 12,249,957 | -0.38% |
| 2023-08-23 | 59.82 | 60.77 | 59.82 | 60.60 | 30.53 | qfq | 178,700 | 10,769,836 | 0.21% |
| 2023-08-22 | 62.00 | 62.00 | 59.68 | 60.47 | 30.47 | qfq | 242,900 | 14,692,508 | -1.37% |
| 2023-08-21 | 62.99 | 63.38 | 61.16 | 61.31 | 30.89 | qfq | 339,400 | 21,052,737 | -2.01% |
| 2023-08-18 | 60.48 | 62.88 | 59.50 | 62.57 | 31.52 | qfq | 609,611 | 37,799,202 | 3.46% |
| 2023-08-17 | 60.05 | 60.68 | 59.06 | 60.48 | 30.47 | qfq | 271,600 | 16,289,475 | 0.72% |
| 2023-08-16 | 58.35 | 61.62 | 58.14 | 60.05 | 30.26 | qfq | 698,212 | 41,864,876 | 3.64% |
| 2023-08-15 | 58.05 | 58.80 | 57.20 | 57.94 | 29.19 | qfq | 274,312 | 15,893,665 | -0.19% |
| 2023-08-14 | 59.02 | 59.36 | 56.68 | 58.05 | 29.25 | qfq | 290,700 | 16,785,870 | -1.66% |
| 2023-08-11 | 59.95 | 60.67 | 59.03 | 59.03 | 29.74 | qfq | 359,100 | 21,384,995 | -1.21% |
| 2023-08-10 | 61.42 | 61.42 | 59.32 | 59.75 | 30.10 | qfq | 380,191 | 22,772,586 | -1.74% |
| 2023-08-09 | 61.91 | 61.91 | 60.71 | 60.81 | 30.64 | qfq | 300,041 | 18,288,153 | -1.36% |
| 2023-08-08 | 61.10 | 62.47 | 61.10 | 61.65 | 31.06 | qfq | 226,900 | 13,993,347 | 0.10% |
| 2023-08-07 | 63.41 | 63.41 | 61.30 | 61.59 | 31.03 | qfq | 453,570 | 28,120,670 | -2.87% |
| 2023-08-04 | 64.20 | 64.20 | 63.30 | 63.41 | 31.95 | qfq | 370,850 | 23,651,277 | -0.31% |
| 2023-08-03 | 63.90 | 64.05 | 63.21 | 63.61 | 32.05 | qfq | 297,813 | 18,893,625 | -0.34% |
| 2023-08-02 | 63.41 | 64.07 | 63.20 | 63.83 | 32.16 | qfq | 399,900 | 25,464,559 | -0.06% |
| 2023-08-01 | 64.72 | 65.28 | 63.70 | 63.87 | 32.18 | qfq | 793,070 | 50,799,426 | -1.63% |
| 2023-07-31 | 64.02 | 65.08 | 62.00 | 64.93 | 32.71 | qfq | 1,283,376 | 82,371,007 | 7.86% |
| 2023-07-28 | 58.55 | 60.67 | 57.30 | 60.20 | 30.33 | qfq | 611,305 | 36,112,499 | 4.10% |
| 2023-07-27 | 57.44 | 59.29 | 57.44 | 57.83 | 29.14 | qfq | 405,200 | 23,615,818 | 0.26% |
| 2023-07-26 | 55.58 | 58.00 | 55.50 | 57.68 | 29.06 | qfq | 523,403 | 29,914,419 | 3.59% |
| 2023-07-25 | 54.58 | 58.88 | 54.58 | 55.68 | 28.05 | qfq | 1,048,820 | 59,360,949 | -1.82% |
| 2023-07-24 | 61.52 | 62.18 | 56.00 | 56.71 | 28.57 | qfq | 1,235,573 | 72,971,279 | -8.34% |
| 2023-07-21 | 60.71 | 62.21 | 60.60 | 61.87 | 31.17 | qfq | 323,650 | 19,993,866 | 1.41% |
| 2023-07-20 | 61.51 | 63.17 | 60.67 | 61.01 | 30.74 | qfq | 476,840 | 29,467,961 | -0.10% |
| 2023-07-19 | 60.20 | 61.28 | 60.20 | 61.07 | 30.77 | qfq | 340,800 | 20,745,416 | 0.33% |
| 2023-07-18 | 60.56 | 61.30 | 59.84 | 60.87 | 30.67 | qfq | 240,119 | 14,535,705 | 0.02% |