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
圣邦股份300661.SZ
最近收盘价101.002026-07-17
最近交易日2026-07-17
成交量（股）20,294,831
成交额（元）2,097,637,303
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | 2026-05-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.1 | — | — | — | 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 | 107.32 | 107.85 | 98.83 | 101.00 | 101.00 | qfq | 20,294,831 | 2,097,637,303 | -5.89% |
| 2026-07-16 | 111.22 | 113.50 | 105.49 | 107.32 | 107.32 | qfq | 17,870,055 | 1,951,112,309 | -4.80% |
| 2026-07-15 | 118.00 | 119.98 | 111.68 | 112.73 | 112.73 | qfq | 11,839,586 | 1,359,241,174 | -3.90% |
| 2026-07-14 | 117.20 | 119.91 | 112.76 | 117.31 | 117.31 | qfq | 15,404,964 | 1,802,174,923 | 0.90% |
| 2026-07-13 | 122.79 | 123.97 | 114.40 | 116.26 | 116.26 | qfq | 21,374,240 | 2,546,501,937 | -6.43% |
| 2026-07-10 | 133.00 | 136.30 | 124.00 | 124.25 | 124.25 | qfq | 17,974,190 | 2,340,571,542 | -7.87% |
| 2026-07-09 | 131.99 | 135.19 | 126.64 | 134.86 | 134.86 | qfq | 14,686,974 | 1,932,051,731 | 3.95% |
| 2026-07-08 | 130.00 | 133.79 | 122.58 | 129.74 | 129.74 | qfq | 16,385,412 | 2,116,877,504 | 0.50% |
| 2026-07-07 | 136.00 | 136.01 | 126.26 | 129.10 | 129.10 | qfq | 21,428,710 | 2,798,975,949 | -5.05% |
| 2026-07-06 | 140.96 | 141.88 | 128.13 | 135.97 | 135.97 | qfq | 20,684,812 | 2,784,151,748 | -2.60% |
| 2026-07-03 | 141.31 | 144.40 | 135.10 | 139.60 | 139.60 | qfq | 22,603,230 | 3,159,541,586 | -1.69% |
| 2026-07-02 | 136.06 | 151.90 | 128.40 | 142.00 | 142.00 | qfq | 31,004,204 | 4,387,130,166 | 3.49% |
| 2026-07-01 | 142.77 | 149.00 | 135.12 | 137.21 | 137.21 | qfq | 20,841,938 | 2,960,882,352 | -4.37% |
| 2026-06-30 | 133.61 | 144.20 | 131.49 | 143.48 | 143.48 | qfq | 22,599,056 | 3,155,076,728 | 7.40% |
| 2026-06-29 | 131.57 | 140.93 | 126.03 | 133.60 | 133.60 | qfq | 21,468,329 | 2,840,577,636 | 1.56% |
| 2026-06-26 | 139.00 | 141.02 | 129.00 | 131.55 | 131.55 | qfq | 20,025,716 | 2,678,694,401 | -4.87% |
| 2026-06-25 | 138.64 | 141.00 | 134.00 | 138.28 | 138.28 | qfq | 17,295,582 | 2,371,933,362 | 0.58% |
| 2026-06-24 | 135.00 | 138.50 | 130.32 | 137.48 | 137.48 | qfq | 18,118,425 | 2,449,079,504 | 0.23% |
| 2026-06-23 | 133.92 | 141.50 | 132.84 | 137.16 | 137.16 | qfq | 14,132,162 | 1,948,528,889 | 0.26% |
| 2026-06-22 | 135.00 | 143.00 | 133.66 | 136.81 | 136.81 | qfq | 22,714,709 | 3,127,218,267 | 3.04% |
| 2026-06-18 | 132.67 | 134.80 | 129.64 | 132.77 | 132.77 | qfq | 14,907,420 | 1,966,418,143 | 0.93% |
| 2026-06-17 | 124.50 | 132.96 | 124.00 | 131.55 | 131.55 | qfq | 19,734,139 | 2,572,455,636 | 3.18% |
| 2026-06-16 | 116.83 | 128.89 | 115.70 | 127.50 | 127.50 | qfq | 30,086,299 | 3,689,487,076 | 9.13% |
| 2026-06-15 | 108.21 | 117.95 | 106.64 | 116.83 | 116.83 | qfq | 33,573,854 | 3,835,558,965 | 4.84% |
| 2026-06-12 | 108.00 | 111.44 | 105.02 | 111.44 | 111.44 | qfq | 31,780,582 | 3,440,103,395 | 5.91% |
| 2026-06-11 | 105.70 | 109.56 | 103.09 | 105.22 | 105.22 | qfq | 16,850,844 | 1,778,554,751 | -0.50% |
| 2026-06-10 | 107.72 | 108.99 | 103.40 | 105.75 | 105.75 | qfq | 16,782,481 | 1,771,822,616 | -3.85% |
| 2026-06-09 | 105.23 | 112.26 | 102.91 | 109.99 | 109.99 | qfq | 20,990,679 | 2,250,855,153 | 6.61% |
| 2026-06-08 | 102.85 | 107.50 | 101.76 | 103.17 | 103.17 | qfq | 15,965,089 | 1,667,395,104 | -4.24% |
| 2026-06-05 | 112.16 | 112.50 | 106.50 | 107.74 | 107.74 | qfq | 16,659,866 | 1,825,157,730 | -4.87% |
| 2026-06-04 | 107.41 | 115.05 | 105.88 | 113.25 | 113.25 | qfq | 20,051,650 | 2,249,131,839 | 3.71% |
| 2026-06-03 | 107.00 | 112.89 | 107.00 | 109.20 | 109.20 | qfq | 20,495,020 | 2,243,224,394 | 2.46% |
| 2026-06-02 | 106.00 | 109.50 | 102.30 | 106.58 | 106.58 | qfq | 30,116,427 | 3,180,080,256 | 0.87% |
| 2026-06-01 | 115.92 | 115.99 | 105.00 | 105.66 | 105.66 | qfq | 38,352,974 | 4,180,915,668 | -10.28% |
| 2026-05-29 | 123.00 | 123.99 | 115.01 | 117.77 | 117.77 | qfq | 22,030,049 | 2,594,697,468 | -3.07% |
| 2026-05-28 | 119.34 | 123.80 | 116.05 | 121.50 | 121.50 | qfq | 21,503,949 | 2,593,557,110 | 1.77% |
| 2026-05-27 | 119.80 | 127.77 | 117.04 | 119.39 | 119.39 | qfq | 30,733,324 | 3,761,924,420 | 2.34% |
| 2026-05-26 | 117.80 | 118.30 | 111.39 | 116.66 | 116.66 | qfq | 22,409,847 | 2,561,935,000 | -1.64% |
| 2026-05-25 | 111.22 | 122.62 | 111.20 | 118.60 | 118.60 | qfq | 30,137,450 | 3,569,326,479 | 6.84% |
| 2026-05-22 | 111.00 | 112.50 | 108.35 | 111.01 | 111.01 | qfq | 19,015,978 | 2,095,968,515 | 1.27% |
| 2026-05-21 | 116.00 | 117.95 | 108.95 | 109.62 | 109.62 | qfq | 30,580,273 | 3,477,468,167 | -6.14% |
| 2026-05-20 | 112.10 | 119.63 | 110.15 | 116.79 | 116.79 | qfq | 31,709,363 | 3,629,323,086 | 3.72% |
| 2026-05-19 | 106.60 | 113.67 | 102.10 | 112.60 | 112.60 | qfq | 31,506,807 | 3,411,178,331 | 6.88% |
| 2026-05-18 | 105.96 | 110.16 | 103.61 | 105.35 | 105.35 | qfq | 25,372,477 | 2,705,247,681 | -2.36% |
| 2026-05-15 | 106.04 | 113.90 | 105.61 | 107.90 | 107.90 | qfq | 34,360,755 | 3,772,944,321 | 2.04% |
| 2026-05-14 | 109.64 | 111.97 | 105.66 | 105.74 | 105.74 | qfq | 41,375,578 | 4,502,774,308 | 0.98% |
| 2026-05-13 | 102.00 | 105.21 | 101.81 | 104.71 | 104.71 | qfq | 31,466,164 | 3,273,826,400 | 1.29% |
| 2026-05-12 | 97.99 | 105.33 | 95.86 | 103.38 | 103.38 | qfq | 46,670,420 | 4,669,551,357 | 5.06% |
| 2026-05-11 | 89.98 | 99.99 | 89.98 | 98.40 | 98.40 | qfq | 55,069,948 | 5,272,347,473 | 11.31% |
| 2026-05-08 | 88.56 | 89.08 | 87.10 | 88.40 | 88.40 | qfq | 21,534,620 | 1,898,278,754 | -1.72% |
| 2026-05-07 | 90.98 | 90.99 | 88.45 | 89.95 | 89.75 | qfq | 29,568,013 | 2,659,594,425 | 1.70% |
| 2026-05-06 | 93.88 | 94.20 | 88.02 | 88.45 | 88.25 | qfq | 45,244,855 | 4,064,875,282 | -3.80% |
| 2026-04-30 | 87.90 | 92.69 | 87.02 | 91.94 | 91.74 | qfq | 37,191,297 | 3,355,896,910 | 4.48% |
| 2026-04-29 | 86.00 | 88.80 | 84.26 | 88.00 | 87.80 | qfq | 31,349,980 | 2,704,919,401 | -0.40% |
| 2026-04-28 | 89.00 | 91.50 | 87.50 | 88.35 | 88.15 | qfq | 24,851,052 | 2,216,693,590 | -1.96% |
| 2026-04-27 | 90.00 | 91.48 | 85.00 | 90.12 | 89.92 | qfq | 47,974,735 | 4,246,948,688 | 0.86% |
| 2026-04-24 | 91.50 | 94.39 | 89.24 | 89.35 | 89.15 | qfq | 54,577,669 | 4,982,521,720 | 2.71% |
| 2026-04-23 | 85.96 | 91.72 | 85.10 | 86.99 | 86.80 | qfq | 61,994,158 | 5,486,457,621 | 6.24% |
| 2026-04-22 | 78.50 | 83.18 | 78.03 | 81.88 | 81.70 | qfq | 37,083,273 | 3,030,529,428 | 4.31% |
| 2026-04-21 | 77.55 | 79.48 | 75.85 | 78.50 | 78.33 | qfq | 27,026,542 | 2,097,860,603 | 1.21% |
| 2026-04-20 | 78.12 | 79.29 | 77.00 | 77.56 | 77.39 | qfq | 19,143,547 | 1,492,936,049 | 0.04% |
| 2026-04-17 | 77.35 | 79.66 | 76.90 | 77.53 | 77.36 | qfq | 20,779,717 | 1,621,578,030 | -0.23% |
| 2026-04-16 | 76.10 | 78.10 | 75.20 | 77.71 | 77.54 | qfq | 21,982,191 | 1,693,209,188 | 2.41% |
| 2026-04-15 | 76.00 | 78.74 | 75.45 | 75.88 | 75.71 | qfq | 30,938,543 | 2,384,181,270 | 0.88% |
| 2026-04-14 | 75.17 | 76.69 | 74.48 | 75.22 | 75.05 | qfq | 24,785,346 | 1,867,337,382 | 0.83% |
| 2026-04-13 | 75.66 | 76.25 | 74.01 | 74.60 | 74.43 | qfq | 22,734,006 | 1,703,850,352 | -1.95% |
| 2026-04-10 | 79.65 | 79.65 | 75.10 | 76.08 | 75.91 | qfq | 41,361,362 | 3,178,229,217 | -4.59% |
| 2026-04-09 | 75.50 | 80.05 | 75.00 | 79.74 | 79.56 | qfq | 33,708,393 | 2,614,780,894 | 4.00% |
| 2026-04-08 | 74.05 | 76.96 | 72.81 | 76.67 | 76.50 | qfq | 35,175,149 | 2,642,465,710 | 6.56% |
| 2026-04-07 | 68.90 | 73.00 | 68.90 | 71.95 | 71.79 | qfq | 29,287,272 | 2,099,789,284 | 5.56% |
| 2026-04-03 | 68.20 | 69.12 | 67.30 | 68.16 | 68.01 | qfq | 14,980,917 | 1,022,074,961 | 1.05% |
| 2026-04-02 | 70.50 | 71.00 | 66.87 | 67.45 | 67.30 | qfq | 18,465,237 | 1,263,779,588 | -4.34% |
| 2026-04-01 | 69.67 | 72.63 | 69.60 | 70.51 | 70.35 | qfq | 26,069,078 | 1,856,093,961 | 4.26% |
| 2026-03-31 | 70.86 | 71.20 | 67.50 | 67.63 | 67.48 | qfq | 18,618,855 | 1,286,220,285 | -4.88% |
| 2026-03-30 | 69.00 | 73.68 | 68.14 | 71.10 | 70.94 | qfq | 24,664,730 | 1,735,174,011 | -0.24% |
| 2026-03-27 | 70.88 | 72.62 | 69.30 | 71.27 | 71.11 | qfq | 17,100,777 | 1,218,102,390 | -1.16% |
| 2026-03-26 | 73.44 | 74.74 | 71.34 | 72.11 | 71.95 | qfq | 19,179,550 | 1,397,437,030 | -1.22% |
| 2026-03-25 | 69.83 | 77.02 | 69.10 | 73.00 | 72.84 | qfq | 36,592,396 | 2,716,511,282 | 6.10% |
| 2026-03-24 | 71.43 | 71.58 | 66.80 | 68.80 | 68.65 | qfq | 21,519,297 | 1,472,438,132 | -2.26% |
| 2026-03-23 | 70.07 | 73.46 | 68.91 | 70.39 | 70.23 | qfq | 24,868,668 | 1,758,566,907 | -1.28% |
| 2026-03-20 | 71.53 | 75.38 | 71.17 | 71.30 | 71.14 | qfq | 23,400,165 | 1,708,822,683 | 0.55% |
| 2026-03-19 | 71.92 | 72.16 | 69.92 | 70.91 | 70.75 | qfq | 15,777,631 | 1,119,157,234 | -3.37% |
| 2026-03-18 | 75.01 | 75.01 | 72.50 | 73.38 | 73.22 | qfq | 15,722,562 | 1,152,725,071 | -0.84% |
| 2026-03-17 | 77.11 | 77.33 | 73.68 | 74.00 | 73.84 | qfq | 22,771,076 | 1,714,505,372 | -4.29% |
| 2026-03-16 | 73.30 | 78.45 | 72.30 | 77.32 | 77.15 | qfq | 35,859,646 | 2,729,942,806 | 6.31% |
| 2026-03-13 | 74.61 | 74.88 | 72.46 | 72.73 | 72.57 | qfq | 20,402,004 | 1,496,127,944 | -2.77% |
| 2026-03-12 | 77.00 | 79.98 | 74.65 | 74.80 | 74.63 | qfq | 43,472,851 | 3,349,326,938 | -2.50% |
| 2026-03-11 | 75.10 | 76.86 | 73.87 | 76.72 | 76.55 | qfq | 60,501,587 | 4,569,642,153 | 4.95% |
| 2026-03-10 | 66.25 | 73.50 | 66.00 | 73.10 | 72.94 | qfq | 51,311,695 | 3,640,307,795 | 13.32% |
| 2026-03-09 | 64.00 | 64.81 | 62.95 | 64.51 | 64.37 | qfq | 13,739,671 | 876,824,221 | -1.89% |
| 2026-03-06 | 62.00 | 66.00 | 61.98 | 65.75 | 65.60 | qfq | 18,574,642 | 1,203,857,415 | 5.03% |
| 2026-03-05 | 63.68 | 63.75 | 62.25 | 62.60 | 62.46 | qfq | 10,473,833 | 659,996,818 | 0.19% |
| 2026-03-04 | 62.09 | 63.75 | 62.05 | 62.48 | 62.34 | qfq | 10,341,395 | 649,405,142 | -0.35% |
| 2026-03-03 | 67.44 | 67.99 | 62.66 | 62.70 | 62.56 | qfq | 24,662,769 | 1,588,591,647 | -6.97% |
| 2026-03-02 | 67.20 | 69.35 | 66.87 | 67.40 | 67.25 | qfq | 14,691,690 | 998,264,142 | -2.01% |
| 2026-02-27 | 69.85 | 69.85 | 68.50 | 68.78 | 68.63 | qfq | 14,915,700 | 1,026,956,386 | -2.02% |
| 2026-02-26 | 70.60 | 70.94 | 69.62 | 70.20 | 70.04 | qfq | 11,760,568 | 825,429,441 | -0.48% |
| 2026-02-25 | 70.10 | 70.86 | 69.40 | 70.54 | 70.38 | qfq | 11,813,818 | 828,815,170 | 0.79% |
| 2026-02-24 | 71.20 | 71.22 | 69.60 | 69.99 | 69.83 | qfq | 11,012,426 | 772,482,985 | -0.60% |
| 2026-02-13 | 69.56 | 72.40 | 69.50 | 70.41 | 70.25 | qfq | 14,986,564 | 1,063,473,557 | 0.47% |
| 2026-02-12 | 69.12 | 70.80 | 68.92 | 70.08 | 69.92 | qfq | 13,249,779 | 924,142,168 | 1.70% |
| 2026-02-11 | 69.29 | 69.86 | 68.88 | 68.91 | 68.76 | qfq | 9,756,630 | 675,359,619 | -0.55% |
| 2026-02-10 | 69.23 | 70.34 | 69.04 | 69.29 | 69.14 | qfq | 10,757,141 | 749,299,060 | -0.06% |
| 2026-02-09 | 69.72 | 69.92 | 69.00 | 69.33 | 69.18 | qfq | 10,202,068 | 708,287,733 | 0.84% |
| 2026-02-06 | 69.50 | 69.80 | 68.57 | 68.75 | 68.60 | qfq | 11,148,830 | 770,835,585 | -2.14% |
| 2026-02-05 | 68.63 | 70.89 | 68.35 | 70.25 | 70.09 | qfq | 13,997,324 | 972,151,956 | 0.75% |
| 2026-02-04 | 71.36 | 71.50 | 68.51 | 69.73 | 69.57 | qfq | 18,306,727 | 1,275,107,339 | -2.88% |
| 2026-02-03 | 71.60 | 73.00 | 70.89 | 71.80 | 71.64 | qfq | 18,058,188 | 1,295,475,831 | 2.60% |
| 2026-02-02 | 75.00 | 75.42 | 69.95 | 69.98 | 69.82 | qfq | 29,734,082 | 2,139,185,150 | -8.09% |
| 2026-01-30 | 74.56 | 77.75 | 73.20 | 76.14 | 75.97 | qfq | 25,906,553 | 1,950,422,355 | 0.91% |
| 2026-01-29 | 78.45 | 79.33 | 75.26 | 75.45 | 75.28 | qfq | 32,742,368 | 2,526,541,074 | -3.68% |
| 2026-01-28 | 80.92 | 84.20 | 78.10 | 78.33 | 78.16 | qfq | 60,767,608 | 4,914,414,035 | 1.63% |
| 2026-01-27 | 74.43 | 78.77 | 73.01 | 77.07 | 76.90 | qfq | 35,077,444 | 2,678,824,843 | 3.31% |
| 2026-01-26 | 75.99 | 77.76 | 73.85 | 74.60 | 74.43 | qfq | 23,528,913 | 1,771,367,974 | -1.84% |
| 2026-01-23 | 76.00 | 76.67 | 74.22 | 76.00 | 75.83 | qfq | 22,594,757 | 1,707,616,523 | 0.57% |
| 2026-01-22 | 77.97 | 78.00 | 74.67 | 75.57 | 75.40 | qfq | 27,348,018 | 2,069,083,253 | -0.67% |
| 2026-01-21 | 71.01 | 76.37 | 71.01 | 76.08 | 75.91 | qfq | 41,185,984 | 3,078,361,290 | 5.77% |
| 2026-01-20 | 71.78 | 73.18 | 71.22 | 71.93 | 71.77 | qfq | 16,377,142 | 1,181,846,629 | 0.18% |
| 2026-01-19 | 73.75 | 73.77 | 71.76 | 71.80 | 71.64 | qfq | 16,839,328 | 1,216,824,374 | -1.87% |
| 2026-01-16 | 71.85 | 73.90 | 71.09 | 73.17 | 73.01 | qfq | 24,700,973 | 1,792,362,786 | 2.49% |
| 2026-01-15 | 70.56 | 71.49 | 69.77 | 71.39 | 71.23 | qfq | 15,785,607 | 1,114,216,330 | 0.34% |
| 2026-01-14 | 71.01 | 72.42 | 70.18 | 71.15 | 70.99 | qfq | 18,267,006 | 1,303,894,415 | 0.89% |
| 2026-01-13 | 73.26 | 73.36 | 70.28 | 70.52 | 70.36 | qfq | 19,022,591 | 1,364,565,743 | -3.78% |
| 2026-01-12 | 73.20 | 73.55 | 72.00 | 73.29 | 73.13 | qfq | 20,487,754 | 1,494,054,379 | 0.47% |
| 2026-01-09 | 72.11 | 73.31 | 72.05 | 72.95 | 72.79 | qfq | 15,137,557 | 1,100,838,394 | 0.26% |
| 2026-01-08 | 73.57 | 73.89 | 72.50 | 72.76 | 72.60 | qfq | 16,482,298 | 1,207,091,416 | -1.53% |
| 2026-01-07 | 73.12 | 76.60 | 73.12 | 73.89 | 73.73 | qfq | 34,205,998 | 2,561,965,575 | 2.63% |
| 2026-01-06 | 70.47 | 72.00 | 70.13 | 72.00 | 71.84 | qfq | 20,747,812 | 1,479,889,907 | 2.46% |
| 2026-01-05 | 69.30 | 70.27 | 68.91 | 70.27 | 70.11 | qfq | 14,936,220 | 1,042,247,623 | 2.37% |
| 2025-12-31 | 69.50 | 69.62 | 68.23 | 68.64 | 68.49 | qfq | 12,830,584 | 881,285,755 | -1.89% |
| 2025-12-30 | 69.22 | 70.48 | 69.22 | 69.96 | 69.80 | qfq | 15,099,403 | 1,056,323,006 | 0.10% |
| 2025-12-29 | 69.19 | 71.33 | 69.19 | 69.89 | 69.73 | qfq | 20,405,130 | 1,433,877,778 | 0.88% |
| 2025-12-26 | 69.87 | 70.36 | 69.02 | 69.28 | 69.13 | qfq | 17,463,627 | 1,215,707,153 | -0.69% |
| 2025-12-25 | 70.88 | 72.55 | 69.56 | 69.76 | 69.60 | qfq | 31,951,988 | 2,261,031,857 | 0.63% |
| 2025-12-24 | 65.50 | 69.84 | 65.34 | 69.32 | 69.17 | qfq | 30,298,540 | 2,072,622,918 | 6.34% |
| 2025-12-23 | 65.92 | 66.57 | 65.08 | 65.19 | 65.05 | qfq | 9,388,879 | 616,331,446 | -1.38% |
| 2025-12-22 | 65.80 | 66.76 | 65.70 | 66.10 | 65.95 | qfq | 9,196,443 | 610,066,390 | 0.44% |
| 2025-12-19 | 67.20 | 67.37 | 65.78 | 65.81 | 65.66 | qfq | 9,693,236 | 643,185,081 | -0.99% |
| 2025-12-18 | 65.80 | 66.98 | 65.62 | 66.47 | 66.32 | qfq | 9,759,925 | 647,730,033 | 0.67% |
| 2025-12-17 | 64.23 | 66.09 | 64.05 | 66.03 | 65.88 | qfq | 10,221,958 | 667,465,522 | 2.59% |
| 2025-12-16 | 64.06 | 65.10 | 64.01 | 64.36 | 64.22 | qfq | 6,657,029 | 429,326,608 | -0.03% |
| 2025-12-15 | 65.69 | 65.79 | 64.36 | 64.38 | 64.24 | qfq | 7,968,998 | 518,096,742 | -2.69% |
| 2025-12-12 | 64.97 | 66.49 | 64.59 | 66.16 | 66.01 | qfq | 9,386,835 | 617,444,837 | 1.83% |
| 2025-12-11 | 66.69 | 66.85 | 64.97 | 64.97 | 64.83 | qfq | 8,229,143 | 541,135,696 | -2.70% |
| 2025-12-10 | 66.74 | 67.00 | 65.86 | 66.77 | 66.62 | qfq | 8,825,266 | 586,469,964 | -0.95% |
| 2025-12-09 | 66.00 | 67.77 | 65.79 | 67.41 | 67.26 | qfq | 11,660,496 | 777,757,043 | 1.80% |
| 2025-12-08 | 66.48 | 67.00 | 66.03 | 66.22 | 66.07 | qfq | 10,715,769 | 711,606,484 | 0.18% |
| 2025-12-05 | 65.28 | 66.25 | 64.53 | 66.10 | 65.95 | qfq | 7,492,716 | 490,175,915 | 0.98% |
| 2025-12-04 | 65.20 | 66.09 | 64.66 | 65.46 | 65.31 | qfq | 7,335,443 | 479,665,770 | 0.99% |
| 2025-12-03 | 65.69 | 65.96 | 64.70 | 64.82 | 64.68 | qfq | 6,144,996 | 400,262,861 | -1.34% |
| 2025-12-02 | 66.35 | 66.82 | 65.53 | 65.70 | 65.55 | qfq | 7,956,729 | 525,279,231 | -1.72% |
| 2025-12-01 | 65.11 | 66.85 | 64.77 | 66.85 | 66.70 | qfq | 12,364,486 | 817,385,509 | 2.69% |
| 2025-11-28 | 64.17 | 65.25 | 63.80 | 65.10 | 64.96 | qfq | 8,044,711 | 520,869,807 | 1.34% |
| 2025-11-27 | 64.79 | 65.63 | 64.17 | 64.24 | 64.10 | qfq | 9,025,894 | 586,532,114 | -0.80% |
| 2025-11-26 | 64.80 | 65.56 | 64.64 | 64.76 | 64.62 | qfq | 7,306,559 | 475,237,724 | -0.48% |
| 2025-11-25 | 64.88 | 66.35 | 64.80 | 65.07 | 64.93 | qfq | 11,040,394 | 723,601,260 | 0.73% |
| 2025-11-24 | 64.00 | 64.78 | 63.08 | 64.60 | 64.46 | qfq | 9,268,697 | 592,499,134 | 1.41% |
| 2025-11-21 | 65.60 | 66.13 | 63.70 | 63.70 | 63.56 | qfq | 11,795,279 | 761,863,188 | -3.67% |
| 2025-11-20 | 67.51 | 67.72 | 66.12 | 66.13 | 65.98 | qfq | 8,633,188 | 575,328,883 | -1.40% |
| 2025-11-19 | 69.02 | 69.35 | 66.65 | 67.07 | 66.92 | qfq | 12,339,723 | 834,872,464 | -2.94% |
| 2025-11-18 | 68.81 | 69.66 | 68.45 | 69.10 | 68.95 | qfq | 6,568,986 | 454,519,415 | 0.04% |
| 2025-11-17 | 68.87 | 69.50 | 68.50 | 69.07 | 68.92 | qfq | 6,569,139 | 453,130,605 | 0.14% |
| 2025-11-14 | 70.50 | 71.00 | 68.96 | 68.97 | 68.82 | qfq | 13,128,488 | 916,510,151 | -3.04% |
| 2025-11-13 | 71.01 | 71.85 | 70.73 | 71.13 | 70.97 | qfq | 9,185,124 | 654,911,255 | -0.10% |
| 2025-11-12 | 71.50 | 72.00 | 70.00 | 71.20 | 71.04 | qfq | 11,173,494 | 792,083,257 | -1.12% |
| 2025-11-11 | 71.52 | 72.70 | 70.93 | 72.01 | 71.85 | qfq | 12,313,885 | 883,557,830 | 0.76% |
| 2025-11-10 | 71.25 | 72.60 | 71.25 | 71.47 | 71.31 | qfq | 9,950,630 | 713,295,062 | 0.39% |
| 2025-11-07 | 72.20 | 72.20 | 71.09 | 71.19 | 71.03 | qfq | 9,983,765 | 713,713,096 | -2.08% |
| 2025-11-06 | 72.10 | 72.77 | 71.72 | 72.70 | 72.54 | qfq | 9,681,978 | 700,514,813 | 1.35% |
| 2025-11-05 | 71.69 | 72.62 | 71.00 | 71.73 | 71.57 | qfq | 9,567,079 | 686,910,714 | -0.80% |
| 2025-11-04 | 73.90 | 73.91 | 71.89 | 72.31 | 72.15 | qfq | 11,160,084 | 810,581,522 | -2.23% |
| 2025-11-03 | 73.61 | 73.96 | 72.04 | 73.96 | 73.80 | qfq | 12,499,949 | 911,956,360 | 0.35% |
| 2025-10-31 | 74.21 | 75.24 | 73.59 | 73.70 | 73.54 | qfq | 12,746,677 | 945,480,044 | -0.67% |
| 2025-10-30 | 76.38 | 76.38 | 74.20 | 74.20 | 74.04 | qfq | 14,044,244 | 1,053,576,470 | -2.85% |
| 2025-10-29 | 76.08 | 76.77 | 75.00 | 76.38 | 76.21 | qfq | 14,055,014 | 1,066,073,633 | 0.30% |
| 2025-10-28 | 77.79 | 77.79 | 75.95 | 76.15 | 75.98 | qfq | 18,906,021 | 1,451,149,108 | -2.18% |
| 2025-10-27 | 77.88 | 78.99 | 77.00 | 77.85 | 77.68 | qfq | 21,868,181 | 1,701,645,114 | -0.43% |
| 2025-10-24 | 76.40 | 78.43 | 76.35 | 78.19 | 78.02 | qfq | 20,972,321 | 1,629,273,744 | 2.87% |
| 2025-10-23 | 74.50 | 76.22 | 73.70 | 76.01 | 75.84 | qfq | 16,095,032 | 1,208,923,536 | 0.65% |
| 2025-10-22 | 73.37 | 76.78 | 72.22 | 75.52 | 75.35 | qfq | 22,678,484 | 1,697,064,619 | 2.23% |
| 2025-10-21 | 73.39 | 74.46 | 73.10 | 73.87 | 73.71 | qfq | 15,277,640 | 1,129,021,496 | 0.72% |
| 2025-10-20 | 76.02 | 76.20 | 72.72 | 73.34 | 73.18 | qfq | 19,772,358 | 1,465,014,029 | -1.53% |
| 2025-10-17 | 79.00 | 79.48 | 74.30 | 74.48 | 74.31 | qfq | 21,169,295 | 1,617,172,502 | -5.84% |
| 2025-10-16 | 81.80 | 81.80 | 78.43 | 79.10 | 78.92 | qfq | 22,045,249 | 1,760,753,511 | -3.18% |
| 2025-10-15 | 81.88 | 82.80 | 80.00 | 81.70 | 81.52 | qfq | 21,825,625 | 1,773,770,034 | -0.95% |
| 2025-10-14 | 87.21 | 87.67 | 81.72 | 82.48 | 82.30 | qfq | 31,835,064 | 2,677,970,430 | -3.51% |
| 2025-10-13 | 77.88 | 85.99 | 77.71 | 85.48 | 85.29 | qfq | 38,396,661 | 3,206,138,854 | 5.77% |
| 2025-10-10 | 83.99 | 83.99 | 80.59 | 80.82 | 80.64 | qfq | 26,349,684 | 2,159,093,199 | -5.10% |
| 2025-10-09 | 83.40 | 87.10 | 82.91 | 85.16 | 84.97 | qfq | 40,472,303 | 3,448,224,040 | 2.25% |
| 2025-09-30 | 82.74 | 84.48 | 82.30 | 83.29 | 83.10 | qfq | 30,734,129 | 2,563,870,383 | 1.47% |
| 2025-09-29 | 81.50 | 82.77 | 80.10 | 82.08 | 81.90 | qfq | 22,439,930 | 1,826,688,343 | 0.47% |
| 2025-09-26 | 82.40 | 84.46 | 81.68 | 81.70 | 81.52 | qfq | 29,274,698 | 2,433,074,868 | -1.17% |
| 2025-09-25 | 82.50 | 83.35 | 81.65 | 82.67 | 82.49 | qfq | 26,270,999 | 2,166,716,469 | -0.49% |
| 2025-09-24 | 79.50 | 84.12 | 79.32 | 83.08 | 82.90 | qfq | 38,799,160 | 3,192,539,262 | 3.45% |
| 2025-09-23 | 82.18 | 82.78 | 77.91 | 80.31 | 80.13 | qfq | 37,658,209 | 3,007,863,216 | -3.15% |
| 2025-09-22 | 81.65 | 83.64 | 80.09 | 82.92 | 82.74 | qfq | 31,463,499 | 2,584,094,218 | 1.46% |
| 2025-09-19 | 85.10 | 86.50 | 81.66 | 81.73 | 81.55 | qfq | 40,307,207 | 3,371,599,130 | -3.23% |
| 2025-09-18 | 83.00 | 89.90 | 82.18 | 84.46 | 84.27 | qfq | 68,325,027 | 5,857,749,368 | 0.46% |
| 2025-09-17 | 82.12 | 86.95 | 81.88 | 84.07 | 83.88 | qfq | 57,410,830 | 4,840,652,284 | 0.95% |
| 2025-09-16 | 83.00 | 84.80 | 81.35 | 83.28 | 83.09 | qfq | 76,636,605 | 6,338,521,727 | -4.74% |
| 2025-09-15 | 87.42 | 87.42 | 84.45 | 87.42 | 87.23 | qfq | 105,739,165 | 9,160,930,562 | 20.00% |
| 2025-09-12 | 72.13 | 74.00 | 71.60 | 72.85 | 72.69 | qfq | 17,719,630 | 1,290,367,770 | 0.71% |
| 2025-09-11 | 69.88 | 72.37 | 69.38 | 72.34 | 72.18 | qfq | 15,328,341 | 1,091,210,129 | 3.52% |
| 2025-09-10 | 70.00 | 70.58 | 69.80 | 69.88 | 69.72 | qfq | 8,822,389 | 618,493,742 | -0.01% |
| 2025-09-09 | 71.10 | 71.28 | 69.71 | 69.89 | 69.73 | qfq | 11,853,354 | 833,902,565 | -2.10% |
| 2025-09-08 | 71.88 | 71.91 | 70.81 | 71.39 | 71.23 | qfq | 14,523,084 | 1,034,316,712 | -0.70% |
| 2025-09-05 | 71.30 | 72.20 | 70.50 | 71.89 | 71.73 | qfq | 13,913,785 | 993,172,440 | 0.95% |
| 2025-09-04 | 72.75 | 73.15 | 70.06 | 71.21 | 71.05 | qfq | 14,714,926 | 1,055,300,551 | -2.08% |
| 2025-09-03 | 74.30 | 74.98 | 72.38 | 72.72 | 72.56 | qfq | 13,521,427 | 998,237,025 | -2.13% |
| 2025-09-02 | 77.24 | 77.27 | 73.47 | 74.30 | 74.13 | qfq | 21,342,561 | 1,601,940,674 | -4.08% |
| 2025-09-01 | 78.00 | 78.98 | 77.11 | 77.46 | 77.29 | qfq | 17,825,918 | 1,386,456,773 | -0.40% |
| 2025-08-29 | 79.80 | 79.84 | 77.50 | 77.77 | 77.60 | qfq | 21,864,367 | 1,708,628,272 | -2.51% |
| 2025-08-28 | 78.50 | 80.20 | 76.80 | 79.77 | 79.59 | qfq | 25,653,930 | 2,015,237,802 | 1.48% |
| 2025-08-27 | 79.80 | 83.00 | 78.50 | 78.61 | 78.44 | qfq | 26,690,531 | 2,156,383,736 | -1.75% |
| 2025-08-26 | 78.00 | 80.80 | 77.29 | 80.01 | 79.83 | qfq | 23,507,311 | 1,854,333,194 | 1.85% |
| 2025-08-25 | 80.21 | 81.88 | 77.30 | 78.56 | 78.39 | qfq | 32,364,853 | 2,552,355,988 | -1.12% |
| 2025-08-22 | 76.00 | 79.55 | 75.85 | 79.45 | 79.27 | qfq | 28,863,524 | 2,268,600,175 | 4.32% |
| 2025-08-21 | 77.30 | 78.25 | 75.75 | 76.16 | 75.99 | qfq | 18,832,272 | 1,448,374,494 | -1.09% |
| 2025-08-20 | 75.05 | 77.00 | 73.98 | 77.00 | 76.83 | qfq | 23,738,975 | 1,789,498,637 | 2.01% |
| 2025-08-19 | 76.35 | 77.17 | 75.01 | 75.48 | 75.31 | qfq | 15,655,835 | 1,186,589,701 | -1.24% |
| 2025-08-18 | 76.50 | 77.18 | 75.00 | 76.43 | 76.26 | qfq | 18,299,676 | 1,393,614,568 | 0.45% |
| 2025-08-15 | 73.69 | 76.22 | 73.44 | 76.09 | 75.92 | qfq | 12,998,404 | 976,388,987 | 2.75% |
| 2025-08-14 | 75.85 | 76.85 | 73.91 | 74.05 | 73.89 | qfq | 13,450,539 | 1,013,930,322 | -2.36% |
| 2025-08-13 | 76.70 | 77.45 | 75.31 | 75.84 | 75.67 | qfq | 13,055,909 | 994,534,000 | -0.71% |
| 2025-08-12 | 74.55 | 76.68 | 74.00 | 76.38 | 76.21 | qfq | 14,970,082 | 1,127,970,794 | 2.32% |
| 2025-08-11 | 73.97 | 74.97 | 73.97 | 74.65 | 74.48 | qfq | 9,170,666 | 683,301,732 | 1.17% |
| 2025-08-08 | 75.15 | 75.52 | 73.76 | 73.79 | 73.63 | qfq | 15,934,589 | 1,186,056,600 | -3.37% |
| 2025-08-07 | 78.00 | 80.88 | 76.33 | 76.36 | 76.19 | qfq | 23,669,220 | 1,847,013,625 | -1.09% |
| 2025-08-06 | 75.71 | 77.53 | 75.28 | 77.20 | 77.03 | qfq | 13,377,059 | 1,026,764,410 | 1.98% |
| 2025-08-05 | 75.38 | 76.12 | 74.80 | 75.70 | 75.53 | qfq | 12,669,455 | 954,680,243 | -0.55% |
| 2025-08-04 | 74.36 | 78.80 | 74.15 | 76.12 | 75.95 | qfq | 25,974,419 | 1,989,749,813 | 1.59% |
| 2025-08-01 | 71.01 | 75.98 | 71.01 | 74.93 | 74.76 | qfq | 28,675,624 | 2,122,242,013 | 5.24% |
| 2025-07-31 | 72.90 | 74.60 | 70.77 | 71.20 | 71.04 | qfq | 17,283,959 | 1,255,535,359 | -1.89% |
| 2025-07-30 | 72.21 | 75.50 | 72.14 | 72.57 | 72.41 | qfq | 18,929,053 | 1,396,151,940 | 0.00% |
| 2025-07-29 | 70.60 | 72.99 | 70.10 | 72.57 | 72.41 | qfq | 15,647,576 | 1,125,349,487 | 2.50% |
| 2025-07-28 | 71.77 | 71.88 | 70.58 | 70.80 | 70.64 | qfq | 9,470,206 | 672,536,641 | -1.32% |
| 2025-07-25 | 71.48 | 71.88 | 70.28 | 71.75 | 71.59 | qfq | 11,097,062 | 787,842,077 | 0.72% |
| 2025-07-24 | 70.28 | 71.50 | 69.90 | 71.24 | 71.08 | qfq | 12,452,093 | 883,913,006 | 1.39% |
| 2025-07-23 | 70.00 | 71.12 | 69.75 | 70.26 | 70.10 | qfq | 9,798,843 | 690,457,169 | 0.06% |
| 2025-07-22 | 69.79 | 70.79 | 69.19 | 70.22 | 70.06 | qfq | 8,909,047 | 622,335,431 | 0.72% |
| 2025-07-21 | 68.80 | 70.35 | 68.78 | 69.72 | 69.56 | qfq | 9,320,407 | 650,182,894 | 1.20% |
| 2025-07-18 | 69.38 | 69.91 | 68.51 | 68.89 | 68.74 | qfq | 8,053,399 | 556,011,976 | -0.71% |
| 2025-07-17 | 68.72 | 69.46 | 67.86 | 69.38 | 69.23 | qfq | 8,528,426 | 585,859,736 | 0.62% |
| 2025-07-16 | 68.68 | 70.74 | 68.68 | 68.95 | 68.80 | qfq | 9,464,121 | 657,983,606 | -0.03% |
| 2025-07-15 | 69.88 | 70.43 | 68.52 | 68.97 | 68.82 | qfq | 9,034,593 | 624,083,508 | -1.30% |
| 2025-07-14 | 71.42 | 71.71 | 69.41 | 69.88 | 69.72 | qfq | 10,909,703 | 764,425,434 | -2.16% |
| 2025-07-11 | 69.33 | 71.68 | 68.98 | 71.42 | 71.26 | qfq | 10,883,014 | 771,680,123 | 3.01% |
| 2025-07-10 | 69.68 | 70.88 | 69.10 | 69.33 | 69.18 | qfq | 7,241,461 | 505,092,016 | -0.56% |
| 2025-07-09 | 70.15 | 70.66 | 69.70 | 69.72 | 69.56 | qfq | 4,870,934 | 341,140,637 | -0.64% |
| 2025-07-08 | 69.96 | 70.79 | 69.82 | 70.17 | 70.01 | qfq | 6,830,539 | 480,840,079 | 0.30% |
| 2025-07-07 | 69.05 | 70.66 | 68.64 | 69.96 | 69.80 | qfq | 6,706,867 | 467,105,560 | 0.81% |
| 2025-07-04 | 70.66 | 71.65 | 69.40 | 69.40 | 69.25 | qfq | 8,312,225 | 582,454,505 | -2.16% |
| 2025-07-03 | 71.10 | 72.20 | 70.30 | 70.93 | 70.77 | qfq | 6,648,971 | 471,814,437 | -0.44% |
| 2025-07-02 | 73.15 | 73.15 | 70.90 | 71.24 | 71.08 | qfq | 7,239,084 | 519,402,174 | -2.61% |
| 2025-07-01 | 73.00 | 73.97 | 72.35 | 73.15 | 72.99 | qfq | 7,622,971 | 557,885,165 | 0.52% |
| 2025-06-30 | 73.26 | 73.70 | 71.86 | 72.77 | 72.61 | qfq | 8,923,489 | 647,901,747 | 0.15% |
| 2025-06-27 | 72.89 | 74.17 | 72.20 | 72.66 | 72.50 | qfq | 7,589,880 | 554,499,995 | 0.21% |
| 2025-06-26 | 73.36 | 74.99 | 72.41 | 72.51 | 72.35 | qfq | 10,301,014 | 757,824,965 | -1.23% |
| 2025-06-25 | 71.50 | 74.00 | 71.25 | 73.41 | 73.25 | qfq | 13,421,892 | 979,208,249 | 3.07% |
| 2025-06-24 | 69.10 | 71.30 | 68.65 | 71.22 | 71.06 | qfq | 10,030,787 | 704,507,253 | 3.77% |
| 2025-06-23 | 67.97 | 69.20 | 67.36 | 68.63 | 68.48 | qfq | 6,761,176 | 463,039,649 | 0.04% |
| 2025-06-20 | 69.37 | 69.39 | 67.63 | 68.60 | 68.45 | qfq | 7,431,566 | 508,965,347 | -23.79% |
| 2025-06-19 | 90.01 | 91.83 | 89.50 | 90.01 | 68.93 | qfq | 6,208,019 | 562,877,953 | -0.17% |
| 2025-06-18 | 89.66 | 90.65 | 89.30 | 90.16 | 69.05 | qfq | 5,566,569 | 500,748,143 | 0.47% |
| 2025-06-17 | 90.32 | 91.18 | 89.50 | 89.74 | 68.72 | qfq | 4,396,489 | 396,169,027 | -0.60% |
| 2025-06-16 | 90.81 | 91.15 | 89.84 | 90.28 | 69.14 | qfq | 4,714,182 | 425,851,599 | -0.79% |
| 2025-06-13 | 91.07 | 92.29 | 90.78 | 91.00 | 69.69 | qfq | 4,458,525 | 407,192,410 | -0.91% |
| 2025-06-12 | 92.77 | 93.16 | 91.61 | 91.84 | 70.33 | qfq | 4,913,463 | 453,665,869 | -1.30% |
| 2025-06-11 | 92.77 | 94.10 | 92.58 | 93.05 | 71.26 | qfq | 4,573,921 | 426,285,991 | 0.08% |
| 2025-06-10 | 95.93 | 96.44 | 92.66 | 92.98 | 71.21 | qfq | 8,943,145 | 841,349,040 | -3.33% |
| 2025-06-09 | 97.01 | 97.70 | 95.50 | 96.18 | 73.66 | qfq | 6,283,339 | 606,460,377 | -1.22% |
| 2025-06-06 | 96.70 | 97.55 | 94.81 | 97.37 | 74.57 | qfq | 7,523,089 | 725,288,636 | 0.04% |
| 2025-06-05 | 96.68 | 97.69 | 95.80 | 97.33 | 74.54 | qfq | 7,535,625 | 730,932,660 | 0.92% |
| 2025-06-04 | 96.00 | 97.04 | 95.27 | 96.44 | 73.86 | qfq | 6,910,202 | 665,313,845 | 0.64% |
| 2025-06-03 | 91.50 | 97.48 | 91.11 | 95.83 | 73.39 | qfq | 11,948,861 | 1,148,085,204 | 3.91% |
| 2025-05-30 | 94.00 | 95.20 | 91.90 | 92.22 | 70.62 | qfq | 7,139,764 | 665,488,852 | -2.09% |
| 2025-05-29 | 89.85 | 95.33 | 89.66 | 94.19 | 72.13 | qfq | 10,577,733 | 982,040,413 | 4.69% |
| 2025-05-28 | 90.74 | 91.48 | 89.66 | 89.97 | 68.90 | qfq | 6,408,922 | 580,181,210 | -0.85% |
| 2025-05-27 | 94.01 | 94.20 | 90.35 | 90.74 | 69.49 | qfq | 8,755,162 | 800,524,115 | -3.79% |
| 2025-05-26 | 93.00 | 94.66 | 92.50 | 94.31 | 72.22 | qfq | 5,406,570 | 505,648,546 | 1.54% |
| 2025-05-23 | 94.35 | 95.50 | 92.88 | 92.88 | 71.13 | qfq | 5,158,609 | 485,051,449 | -1.51% |
| 2025-05-22 | 95.90 | 97.57 | 94.11 | 94.30 | 72.22 | qfq | 7,493,382 | 717,970,226 | -2.27% |
| 2025-05-21 | 96.23 | 97.02 | 95.32 | 96.49 | 73.89 | qfq | 5,190,758 | 499,662,351 | -0.37% |
| 2025-05-20 | 95.00 | 97.30 | 95.00 | 96.85 | 74.17 | qfq | 8,584,153 | 829,071,480 | 1.52% |
| 2025-05-19 | 93.55 | 95.99 | 93.06 | 95.40 | 73.06 | qfq | 8,345,824 | 792,154,334 | 1.71% |
| 2025-05-16 | 93.20 | 94.83 | 93.01 | 93.80 | 71.83 | qfq | 7,494,216 | 703,535,097 | 0.42% |
| 2025-05-15 | 96.50 | 96.77 | 93.40 | 93.41 | 71.53 | qfq | 9,205,910 | 870,339,191 | -3.60% |
| 2025-05-14 | 96.86 | 98.00 | 96.00 | 96.90 | 74.21 | qfq | 7,774,413 | 752,442,787 | -0.12% |
| 2025-05-13 | 98.09 | 99.87 | 96.89 | 97.02 | 74.30 | qfq | 10,523,270 | 1,035,436,107 | -0.96% |
| 2025-05-12 | 96.02 | 98.05 | 94.51 | 97.96 | 75.02 | qfq | 11,137,942 | 1,071,978,339 | 0.75% |
| 2025-05-09 | 99.45 | 99.83 | 97.16 | 97.23 | 74.46 | qfq | 10,716,919 | 1,055,392,213 | -2.23% |
| 2025-05-08 | 99.87 | 100.49 | 99.03 | 99.45 | 76.16 | qfq | 8,857,740 | 883,127,465 | -0.48% |
| 2025-05-07 | 102.47 | 102.87 | 99.13 | 99.93 | 76.53 | qfq | 12,540,589 | 1,258,555,441 | -1.32% |
| 2025-05-06 | 102.52 | 102.75 | 98.71 | 101.27 | 77.55 | qfq | 15,834,815 | 1,586,684,396 | 0.35% |
| 2025-04-30 | 104.22 | 104.35 | 100.53 | 100.92 | 77.29 | qfq | 13,420,503 | 1,364,923,161 | -3.17% |
| 2025-04-29 | 102.00 | 104.66 | 101.60 | 104.22 | 79.81 | qfq | 10,358,680 | 1,070,390,274 | -0.74% |
| 2025-04-28 | 100.90 | 106.38 | 100.01 | 105.00 | 80.41 | qfq | 15,394,941 | 1,595,495,131 | 2.94% |
| 2025-04-25 | 104.00 | 104.90 | 98.19 | 102.00 | 78.11 | qfq | 24,777,380 | 2,506,191,990 | -8.27% |
| 2025-04-24 | 111.51 | 113.95 | 110.81 | 111.19 | 85.15 | qfq | 9,463,743 | 1,059,484,654 | -0.88% |
| 2025-04-23 | 114.00 | 114.80 | 110.01 | 112.18 | 85.91 | qfq | 17,525,843 | 1,957,782,217 | -2.05% |
| 2025-04-22 | 114.51 | 116.42 | 114.05 | 114.53 | 87.71 | qfq | 10,978,166 | 1,265,021,998 | -0.17% |
| 2025-04-21 | 118.06 | 118.66 | 114.60 | 114.73 | 87.86 | qfq | 18,490,185 | 2,141,020,755 | -4.23% |
| 2025-04-18 | 120.47 | 123.70 | 117.86 | 119.80 | 91.74 | qfq | 17,078,156 | 2,048,712,407 | -3.14% |
| 2025-04-17 | 116.51 | 126.60 | 116.18 | 123.69 | 94.72 | qfq | 24,021,764 | 2,942,222,007 | 4.91% |
| 2025-04-16 | 114.15 | 119.99 | 111.00 | 117.90 | 90.29 | qfq | 24,761,898 | 2,872,281,031 | 3.60% |
| 2025-04-15 | 112.57 | 114.40 | 109.37 | 113.80 | 87.15 | qfq | 18,362,992 | 2,054,994,012 | 1.57% |
| 2025-04-14 | 117.20 | 117.97 | 111.72 | 112.04 | 85.80 | qfq | 29,723,050 | 3,406,453,974 | -2.14% |
| 2025-04-11 | 98.90 | 114.49 | 98.90 | 114.49 | 87.68 | qfq | 33,256,617 | 3,585,703,969 | 20.00% |
| 2025-04-10 | 96.65 | 98.92 | 94.66 | 95.41 | 73.07 | qfq | 17,782,791 | 1,717,893,082 | -1.20% |
| 2025-04-09 | 87.52 | 103.00 | 87.11 | 96.57 | 73.95 | qfq | 21,836,802 | 2,116,943,435 | 7.63% |
| 2025-04-08 | 93.10 | 94.35 | 87.10 | 89.72 | 68.71 | qfq | 15,481,183 | 1,400,406,235 | -1.41% |
| 2025-04-07 | 91.56 | 96.82 | 85.69 | 91.00 | 69.69 | qfq | 22,740,434 | 2,119,186,690 | -0.93% |
| 2025-04-03 | 87.85 | 94.36 | 87.76 | 91.85 | 70.34 | qfq | 12,132,332 | 1,120,955,506 | 3.67% |
| 2025-04-02 | 88.00 | 89.15 | 87.00 | 88.60 | 67.85 | qfq | 4,203,383 | 370,931,466 | 0.53% |
| 2025-04-01 | 87.67 | 89.40 | 86.27 | 88.13 | 67.49 | qfq | 5,313,885 | 467,168,357 | 1.00% |
| 2025-03-31 | 86.52 | 87.88 | 85.46 | 87.26 | 66.83 | qfq | 3,850,830 | 334,509,816 | 0.45% |
| 2025-03-28 | 88.98 | 89.18 | 86.72 | 86.87 | 66.53 | qfq | 3,606,314 | 316,328,372 | -2.52% |
| 2025-03-27 | 86.13 | 90.21 | 86.02 | 89.12 | 68.25 | qfq | 5,669,007 | 503,699,037 | 3.09% |
| 2025-03-26 | 87.31 | 87.87 | 86.42 | 86.45 | 66.20 | qfq | 3,160,232 | 274,714,815 | -0.86% |
| 2025-03-25 | 89.36 | 89.46 | 86.68 | 87.20 | 66.78 | qfq | 3,914,841 | 342,596,140 | -1.54% |
| 2025-03-24 | 88.99 | 89.70 | 86.91 | 88.56 | 67.82 | qfq | 4,059,988 | 358,677,827 | -0.40% |
| 2025-03-21 | 91.48 | 91.97 | 88.30 | 88.92 | 68.10 | qfq | 5,840,629 | 524,782,181 | -2.92% |
| 2025-03-20 | 92.77 | 93.40 | 91.31 | 91.59 | 70.14 | qfq | 3,932,559 | 361,495,282 | -0.99% |
| 2025-03-19 | 93.99 | 94.47 | 92.00 | 92.51 | 70.85 | qfq | 4,357,450 | 404,580,873 | -1.63% |
| 2025-03-18 | 94.00 | 95.59 | 93.36 | 94.04 | 72.02 | qfq | 4,583,558 | 432,190,965 | 0.70% |
| 2025-03-17 | 95.60 | 95.60 | 92.89 | 93.39 | 71.52 | qfq | 5,443,594 | 510,139,273 | -1.71% |
| 2025-03-14 | 94.33 | 95.77 | 93.40 | 95.01 | 72.76 | qfq | 5,901,501 | 558,923,321 | 0.75% |
| 2025-03-13 | 96.05 | 96.68 | 92.89 | 94.30 | 72.22 | qfq | 6,557,055 | 618,218,263 | -2.68% |
| 2025-03-12 | 99.03 | 99.39 | 96.10 | 96.90 | 74.21 | qfq | 7,867,519 | 765,859,088 | -2.17% |
| 2025-03-11 | 97.75 | 101.21 | 97.25 | 99.05 | 75.85 | qfq | 7,577,494 | 751,119,822 | -0.01% |
| 2025-03-10 | 97.50 | 99.90 | 97.25 | 99.06 | 75.86 | qfq | 7,230,053 | 714,118,737 | 1.03% |
| 2025-03-07 | 99.14 | 100.93 | 97.00 | 98.05 | 75.09 | qfq | 7,045,448 | 694,501,073 | -1.10% |
| 2025-03-06 | 99.04 | 100.40 | 97.99 | 99.14 | 75.92 | qfq | 7,779,535 | 771,314,774 | 0.45% |
| 2025-03-05 | 98.63 | 100.38 | 96.88 | 98.70 | 75.59 | qfq | 7,998,200 | 786,383,345 | -0.06% |
| 2025-03-04 | 92.00 | 101.00 | 90.88 | 98.76 | 75.63 | qfq | 16,978,900 | 1,658,721,664 | 7.08% |
| 2025-03-03 | 89.34 | 94.30 | 88.51 | 92.23 | 70.63 | qfq | 12,831,467 | 1,185,820,404 | 4.36% |
| 2025-02-28 | 93.94 | 94.80 | 88.00 | 88.38 | 67.68 | qfq | 11,087,320 | 1,007,579,106 | -6.65% |
| 2025-02-27 | 96.52 | 97.09 | 92.39 | 94.68 | 72.51 | qfq | 9,841,292 | 929,015,907 | -1.87% |
| 2025-02-26 | 96.08 | 98.17 | 95.23 | 96.48 | 73.89 | qfq | 8,116,833 | 785,149,934 | 0.52% |
| 2025-02-25 | 94.45 | 98.55 | 94.40 | 95.98 | 73.50 | qfq | 10,471,396 | 1,008,801,119 | -0.29% |
| 2025-02-24 | 97.00 | 98.54 | 95.17 | 96.26 | 73.72 | qfq | 13,590,207 | 1,310,025,149 | -2.32% |
| 2025-02-21 | 100.48 | 102.88 | 98.07 | 98.55 | 75.47 | qfq | 13,038,390 | 1,303,011,837 | -1.55% |
| 2025-02-20 | 99.00 | 105.58 | 99.00 | 100.10 | 76.66 | qfq | 13,480,083 | 1,369,611,396 | 2.57% |
| 2025-02-19 | 92.36 | 98.25 | 92.18 | 97.59 | 74.74 | qfq | 9,353,307 | 897,151,221 | 3.99% |
| 2025-02-18 | 95.17 | 98.06 | 92.50 | 93.85 | 71.87 | qfq | 8,814,982 | 843,205,246 | -2.22% |
| 2025-02-17 | 99.00 | 99.22 | 94.52 | 95.98 | 73.50 | qfq | 10,357,771 | 992,907,423 | -3.01% |
| 2025-02-14 | 97.20 | 99.05 | 94.48 | 98.96 | 75.79 | qfq | 11,651,572 | 1,129,311,618 | 1.94% |
| 2025-02-13 | 98.34 | 99.41 | 96.03 | 97.08 | 74.35 | qfq | 12,068,428 | 1,179,613,339 | -2.24% |
| 2025-02-12 | 90.50 | 104.05 | 89.88 | 99.30 | 76.05 | qfq | 18,966,582 | 1,822,761,744 | 9.63% |
| 2025-02-11 | 91.00 | 91.16 | 89.00 | 90.58 | 69.37 | qfq | 6,635,212 | 597,364,956 | -0.57% |
| 2025-02-10 | 92.65 | 92.65 | 90.00 | 91.10 | 69.77 | qfq | 8,367,179 | 762,469,399 | -1.84% |
| 2025-02-07 | 92.90 | 95.19 | 90.85 | 92.81 | 71.08 | qfq | 12,625,474 | 1,170,466,953 | -0.09% |
| 2025-02-06 | 88.55 | 94.15 | 87.90 | 92.89 | 71.14 | qfq | 13,535,282 | 1,242,255,128 | 4.91% |
| 2025-02-05 | 87.40 | 89.40 | 87.40 | 88.54 | 67.81 | qfq | 11,530,142 | 1,020,622,260 | 4.89% |
| 2025-01-27 | 90.00 | 90.02 | 84.30 | 84.41 | 64.64 | qfq | 10,613,479 | 918,505,920 | -7.24% |
| 2025-01-24 | 88.72 | 91.00 | 87.89 | 91.00 | 69.69 | qfq | 10,470,890 | 932,131,925 | 0.78% |
| 2025-01-23 | 88.50 | 92.48 | 86.68 | 90.30 | 69.15 | qfq | 18,087,856 | 1,631,564,423 | 2.92% |
| 2025-01-22 | 86.48 | 88.60 | 86.01 | 87.74 | 67.19 | qfq | 11,511,528 | 1,006,456,005 | 0.90% |
| 2025-01-21 | 85.99 | 88.99 | 84.68 | 86.96 | 66.60 | qfq | 16,354,848 | 1,419,393,561 | 1.09% |
| 2025-01-20 | 89.00 | 89.97 | 85.59 | 86.02 | 65.88 | qfq | 21,629,575 | 1,890,581,402 | -6.30% |
| 2025-01-17 | 77.77 | 91.80 | 77.48 | 91.80 | 70.30 | qfq | 21,893,267 | 1,877,189,145 | 20.00% |
| 2025-01-16 | 76.64 | 77.48 | 75.23 | 76.50 | 58.58 | qfq | 6,216,388 | 474,979,264 | 0.82% |
| 2025-01-15 | 76.00 | 77.82 | 75.16 | 75.88 | 58.11 | qfq | 6,522,136 | 498,164,872 | -0.42% |
| 2025-01-14 | 74.71 | 76.49 | 73.61 | 76.20 | 58.36 | qfq | 7,879,954 | 592,509,023 | 2.79% |
| 2025-01-13 | 72.02 | 75.48 | 71.88 | 74.13 | 56.77 | qfq | 5,299,644 | 392,216,500 | 2.07% |
| 2025-01-10 | 74.00 | 75.58 | 72.63 | 72.63 | 55.62 | qfq | 4,563,010 | 338,563,436 | -1.94% |
| 2025-01-09 | 74.66 | 75.52 | 74.02 | 74.07 | 56.72 | qfq | 4,177,708 | 312,208,994 | -0.82% |
| 2025-01-08 | 74.89 | 75.60 | 72.53 | 74.68 | 57.19 | qfq | 6,136,360 | 454,577,861 | -1.26% |
| 2025-01-07 | 75.86 | 76.39 | 74.80 | 75.63 | 57.92 | qfq | 5,947,594 | 448,440,181 | 0.67% |
| 2025-01-06 | 76.31 | 77.30 | 74.60 | 75.13 | 57.54 | qfq | 3,277,972 | 248,017,131 | -1.55% |
| 2025-01-03 | 77.28 | 78.20 | 76.00 | 76.31 | 58.44 | qfq | 4,693,232 | 361,813,164 | -1.46% |
| 2025-01-02 | 81.98 | 82.15 | 76.18 | 77.44 | 59.30 | qfq | 6,754,603 | 530,940,744 | -5.31% |
| 2024-12-31 | 84.94 | 85.29 | 81.68 | 81.78 | 62.63 | qfq | 5,998,530 | 498,064,790 | -3.42% |
| 2024-12-30 | 86.30 | 86.97 | 84.50 | 84.68 | 64.85 | qfq | 5,401,989 | 461,511,467 | -2.22% |
| 2024-12-27 | 87.05 | 88.90 | 86.21 | 86.60 | 66.32 | qfq | 4,863,481 | 425,725,968 | -0.60% |
| 2024-12-26 | 86.36 | 88.08 | 85.61 | 87.12 | 66.72 | qfq | 4,000,080 | 348,370,133 | 0.95% |
| 2024-12-25 | 88.99 | 89.38 | 85.90 | 86.30 | 66.09 | qfq | 4,204,147 | 366,996,810 | -3.09% |
| 2024-12-24 | 88.45 | 89.53 | 86.51 | 89.05 | 68.20 | qfq | 4,058,164 | 356,184,017 | 1.31% |
| 2024-12-23 | 89.72 | 90.48 | 87.85 | 87.90 | 67.32 | qfq | 4,733,062 | 420,671,461 | -2.17% |
| 2024-12-20 | 87.18 | 91.66 | 86.20 | 89.85 | 68.81 | qfq | 6,749,179 | 605,984,206 | 3.06% |
| 2024-12-19 | 86.01 | 88.58 | 84.70 | 87.18 | 66.76 | qfq | 7,749,221 | 672,362,912 | -0.62% |
| 2024-12-18 | 87.59 | 88.58 | 86.60 | 87.72 | 67.18 | qfq | 4,978,577 | 435,652,954 | 0.50% |
| 2024-12-17 | 87.06 | 88.38 | 87.01 | 87.28 | 66.84 | qfq | 3,402,260 | 298,048,821 | 0.20% |
| 2024-12-16 | 88.62 | 88.78 | 86.10 | 87.11 | 66.71 | qfq | 4,698,162 | 409,591,692 | -1.29% |
| 2024-12-13 | 90.20 | 91.45 | 88.20 | 88.25 | 67.58 | qfq | 7,068,982 | 630,079,231 | -2.67% |
| 2024-12-12 | 91.21 | 91.98 | 90.00 | 90.67 | 69.44 | qfq | 5,417,896 | 491,682,483 | -1.05% |
| 2024-12-11 | 92.78 | 93.70 | 91.23 | 91.63 | 70.17 | qfq | 4,984,344 | 459,944,143 | -1.29% |
| 2024-12-10 | 99.00 | 99.20 | 92.38 | 92.83 | 71.09 | qfq | 7,870,390 | 749,961,477 | -1.62% |
| 2024-12-09 | 94.00 | 94.99 | 93.00 | 94.36 | 72.26 | qfq | 4,474,731 | 421,042,013 | -0.02% |
| 2024-12-06 | 90.72 | 95.50 | 90.47 | 94.38 | 72.28 | qfq | 7,613,809 | 714,158,677 | 4.02% |
| 2024-12-05 | 90.69 | 92.29 | 89.80 | 90.73 | 69.48 | qfq | 5,084,004 | 461,490,481 | 0.06% |
| 2024-12-04 | 90.89 | 94.69 | 90.50 | 90.68 | 69.44 | qfq | 11,420,173 | 1,062,103,850 | 2.01% |
| 2024-12-03 | 89.42 | 89.93 | 87.55 | 88.89 | 68.07 | qfq | 3,342,108 | 295,749,755 | -0.30% |
| 2024-12-02 | 86.99 | 91.28 | 86.56 | 89.16 | 68.28 | qfq | 5,479,631 | 489,601,309 | 1.61% |
| 2024-11-29 | 86.48 | 88.69 | 85.40 | 87.75 | 67.20 | qfq | 4,133,389 | 361,224,014 | 1.28% |
| 2024-11-28 | 87.45 | 87.96 | 86.06 | 86.64 | 66.35 | qfq | 3,057,586 | 265,773,046 | -0.78% |
| 2024-11-27 | 85.00 | 87.76 | 84.03 | 87.32 | 66.87 | qfq | 4,039,182 | 348,595,154 | 2.37% |
| 2024-11-26 | 84.34 | 86.49 | 84.00 | 85.30 | 65.32 | qfq | 3,812,926 | 326,736,505 | 1.14% |
| 2024-11-25 | 86.50 | 86.99 | 83.35 | 84.34 | 64.59 | qfq | 4,163,072 | 352,313,170 | -1.70% |
| 2024-11-22 | 89.63 | 91.00 | 85.14 | 85.80 | 65.71 | qfq | 4,207,425 | 372,158,107 | -4.32% |
| 2024-11-21 | 88.90 | 91.29 | 88.71 | 89.67 | 68.67 | qfq | 4,295,504 | 386,433,254 | 0.64% |
| 2024-11-20 | 88.36 | 89.94 | 88.23 | 89.10 | 68.23 | qfq | 4,012,680 | 357,786,684 | 0.28% |
| 2024-11-19 | 85.64 | 89.31 | 85.50 | 88.85 | 68.04 | qfq | 5,709,474 | 498,248,085 | 4.10% |
| 2024-11-18 | 89.40 | 89.66 | 84.88 | 85.35 | 65.36 | qfq | 6,358,719 | 554,353,355 | -3.82% |
| 2024-11-15 | 91.62 | 92.55 | 88.55 | 88.74 | 67.96 | qfq | 5,761,738 | 521,717,140 | -3.43% |
| 2024-11-14 | 95.68 | 96.00 | 91.67 | 91.89 | 70.37 | qfq | 6,371,136 | 597,213,816 | -4.66% |
| 2024-11-13 | 95.35 | 97.29 | 94.28 | 96.38 | 73.81 | qfq | 7,369,500 | 705,310,982 | 1.08% |
| 2024-11-12 | 97.45 | 98.80 | 94.24 | 95.35 | 73.02 | qfq | 10,911,051 | 1,053,205,558 | -3.04% |
| 2024-11-11 | 93.98 | 98.50 | 93.41 | 98.34 | 75.31 | qfq | 11,540,227 | 1,113,916,121 | 3.85% |
| 2024-11-08 | 97.57 | 98.01 | 94.65 | 94.69 | 72.52 | qfq | 9,809,910 | 940,431,721 | -0.50% |
| 2024-11-07 | 92.79 | 95.86 | 92.10 | 95.17 | 72.88 | qfq | 7,928,652 | 745,357,910 | 2.69% |
| 2024-11-06 | 93.00 | 94.19 | 90.39 | 92.68 | 70.98 | qfq | 8,827,185 | 819,208,459 | 0.63% |
| 2024-11-05 | 88.67 | 92.70 | 88.18 | 92.10 | 70.53 | qfq | 8,740,772 | 797,296,616 | 4.01% |
| 2024-11-04 | 87.51 | 89.17 | 87.38 | 88.55 | 67.81 | qfq | 5,311,349 | 467,988,165 | 1.41% |
| 2024-11-01 | 89.00 | 89.49 | 86.70 | 87.32 | 66.87 | qfq | 6,472,835 | 569,610,924 | -2.30% |
| 2024-10-31 | 89.34 | 91.18 | 88.01 | 89.38 | 68.45 | qfq | 7,800,626 | 699,869,616 | 0.03% |
| 2024-10-30 | 90.30 | 92.08 | 88.00 | 89.35 | 68.43 | qfq | 6,776,372 | 607,307,054 | -2.70% |
| 2024-10-29 | 92.00 | 94.23 | 90.65 | 91.83 | 70.32 | qfq | 7,980,884 | 735,785,645 | -0.21% |
| 2024-10-28 | 93.20 | 93.89 | 90.18 | 92.02 | 70.47 | qfq | 8,606,635 | 788,139,765 | -3.30% |
| 2024-10-25 | 95.35 | 96.78 | 93.01 | 95.16 | 72.87 | qfq | 7,249,506 | 686,898,816 | 0.25% |
| 2024-10-24 | 93.40 | 95.69 | 91.50 | 94.92 | 72.69 | qfq | 6,816,600 | 640,024,677 | 0.65% |
| 2024-10-23 | 94.01 | 96.56 | 93.41 | 94.31 | 72.22 | qfq | 6,526,747 | 619,292,888 | -0.73% |
| 2024-10-22 | 95.50 | 97.51 | 93.05 | 95.00 | 72.75 | qfq | 9,663,282 | 919,268,311 | -2.39% |
| 2024-10-21 | 98.00 | 104.60 | 94.12 | 97.33 | 74.54 | qfq | 14,749,296 | 1,455,717,230 | 1.93% |
| 2024-10-18 | 88.17 | 99.89 | 87.21 | 95.49 | 73.13 | qfq | 11,510,337 | 1,065,713,912 | 9.51% |
| 2024-10-17 | 89.25 | 90.36 | 87.20 | 87.20 | 66.78 | qfq | 4,583,967 | 406,669,425 | -0.62% |
| 2024-10-16 | 88.00 | 89.78 | 86.50 | 87.74 | 67.19 | qfq | 6,601,797 | 581,639,858 | -3.48% |
| 2024-10-15 | 92.29 | 95.36 | 90.18 | 90.90 | 69.61 | qfq | 7,712,621 | 715,951,621 | -1.51% |
| 2024-10-14 | 89.31 | 92.98 | 86.40 | 92.29 | 70.68 | qfq | 8,422,827 | 757,707,295 | 2.09% |
| 2024-10-11 | 93.99 | 96.00 | 88.00 | 90.40 | 69.23 | qfq | 8,936,198 | 815,433,010 | -6.61% |
| 2024-10-10 | 103.00 | 104.00 | 94.00 | 96.80 | 74.13 | qfq | 12,727,270 | 1,249,267,540 | -3.18% |
| 2024-10-09 | 114.00 | 119.86 | 98.38 | 99.98 | 76.57 | qfq | 22,001,828 | 2,362,198,183 | -12.30% |
| 2024-10-08 | 114.00 | 114.00 | 107.53 | 114.00 | 87.30 | qfq | 13,654,964 | 1,547,445,262 | 20.00% |
| 2024-09-30 | 86.00 | 95.76 | 82.00 | 95.00 | 72.75 | qfq | 11,841,224 | 1,061,871,195 | 18.60% |
| 2024-09-27 | 72.98 | 80.88 | 72.60 | 80.10 | 61.34 | qfq | 7,546,962 | 579,159,945 | 11.42% |
| 2024-09-26 | 69.11 | 72.00 | 68.80 | 71.89 | 55.05 | qfq | 3,968,636 | 279,091,159 | 3.78% |
| 2024-09-25 | 68.76 | 70.99 | 68.09 | 69.27 | 53.05 | qfq | 3,610,282 | 252,001,782 | 1.93% |
| 2024-09-24 | 66.07 | 69.74 | 65.52 | 67.96 | 52.04 | qfq | 4,342,534 | 292,840,727 | 4.25% |
| 2024-09-23 | 67.60 | 68.15 | 65.18 | 65.19 | 49.92 | qfq | 1,856,706 | 123,292,923 | -3.66% |
| 2024-09-20 | 67.20 | 68.38 | 65.25 | 67.67 | 51.82 | qfq | 3,065,246 | 204,328,981 | 0.70% |
| 2024-09-19 | 68.50 | 69.30 | 66.71 | 67.20 | 51.46 | qfq | 2,366,305 | 160,645,424 | -1.32% |
| 2024-09-18 | 67.88 | 68.60 | 66.66 | 68.10 | 52.15 | qfq | 1,111,060 | 75,119,702 | 0.07% |
| 2024-09-13 | 69.69 | 69.70 | 67.80 | 68.05 | 52.11 | qfq | 1,628,800 | 111,743,499 | -2.30% |
| 2024-09-12 | 70.56 | 70.98 | 69.64 | 69.65 | 53.34 | qfq | 1,166,397 | 81,828,136 | -0.92% |
| 2024-09-11 | 70.77 | 70.99 | 70.05 | 70.30 | 53.84 | qfq | 1,044,715 | 73,590,256 | -0.57% |
| 2024-09-10 | 70.40 | 71.71 | 68.33 | 70.70 | 54.14 | qfq | 2,615,705 | 182,255,965 | 1.14% |
| 2024-09-09 | 70.56 | 72.10 | 69.31 | 69.90 | 53.53 | qfq | 1,951,896 | 137,689,454 | -0.89% |
| 2024-09-06 | 71.88 | 72.35 | 70.20 | 70.53 | 54.01 | qfq | 1,532,965 | 108,460,737 | -1.89% |
| 2024-09-05 | 70.55 | 72.41 | 70.31 | 71.89 | 55.05 | qfq | 2,363,185 | 169,243,983 | 2.26% |
| 2024-09-04 | 69.72 | 71.25 | 69.35 | 70.30 | 53.84 | qfq | 1,452,599 | 102,362,175 | -0.13% |
| 2024-09-03 | 69.58 | 71.68 | 69.55 | 70.39 | 53.91 | qfq | 2,008,351 | 141,804,395 | 0.27% |
| 2024-09-02 | 72.63 | 73.39 | 70.01 | 70.20 | 53.76 | qfq | 3,627,007 | 259,615,596 | -3.51% |
| 2024-08-30 | 69.43 | 75.06 | 69.10 | 72.75 | 55.71 | qfq | 6,220,632 | 452,789,091 | 8.05% |
| 2024-08-29 | 65.25 | 68.20 | 65.10 | 67.33 | 51.56 | qfq | 2,019,102 | 135,113,476 | 2.76% |
| 2024-08-28 | 65.98 | 66.70 | 65.09 | 65.52 | 50.18 | qfq | 1,482,340 | 97,305,445 | -0.71% |
| 2024-08-27 | 66.66 | 67.20 | 65.58 | 65.99 | 50.54 | qfq | 1,151,249 | 76,188,866 | -1.18% |
| 2024-08-26 | 66.39 | 67.89 | 65.61 | 66.78 | 51.14 | qfq | 2,240,796 | 149,496,738 | 1.06% |
| 2024-08-23 | 65.50 | 66.70 | 65.26 | 66.08 | 50.61 | qfq | 1,825,837 | 120,614,788 | 0.27% |
| 2024-08-22 | 67.10 | 67.10 | 64.76 | 65.90 | 50.47 | qfq | 3,505,733 | 229,831,455 | -1.48% |
| 2024-08-21 | 66.93 | 67.60 | 66.41 | 66.89 | 51.23 | qfq | 2,019,806 | 135,264,249 | -0.46% |
| 2024-08-20 | 68.96 | 69.00 | 66.88 | 67.20 | 51.46 | qfq | 1,905,137 | 128,699,177 | -2.54% |
| 2024-08-19 | 68.18 | 70.08 | 67.68 | 68.95 | 52.80 | qfq | 2,331,614 | 161,496,474 | 1.32% |
| 2024-08-16 | 67.99 | 68.68 | 67.60 | 68.05 | 52.11 | qfq | 2,230,743 | 152,079,973 | 0.00% |
| 2024-08-15 | 68.79 | 69.79 | 67.40 | 68.05 | 52.11 | qfq | 2,813,275 | 192,257,822 | -1.36% |
| 2024-08-14 | 71.09 | 71.58 | 68.96 | 68.99 | 52.83 | qfq | 1,946,888 | 135,734,237 | -2.94% |
| 2024-08-13 | 71.93 | 72.68 | 70.30 | 71.08 | 54.43 | qfq | 1,220,756 | 87,010,293 | -0.80% |
| 2024-08-12 | 71.00 | 72.99 | 70.89 | 71.65 | 54.87 | qfq | 1,437,800 | 103,476,612 | -0.47% |
| 2024-08-09 | 71.50 | 73.35 | 70.65 | 71.99 | 55.13 | qfq | 2,592,673 | 187,271,256 | 2.17% |
| 2024-08-08 | 69.93 | 70.85 | 68.50 | 70.46 | 53.96 | qfq | 1,830,998 | 128,080,020 | 0.66% |
| 2024-08-07 | 69.82 | 71.70 | 69.50 | 70.00 | 53.61 | qfq | 1,769,014 | 125,181,219 | -0.03% |
| 2024-08-06 | 72.30 | 72.60 | 69.41 | 70.02 | 53.62 | qfq | 3,114,750 | 218,916,891 | -1.49% |
| 2024-08-05 | 74.34 | 74.77 | 71.08 | 71.08 | 54.43 | qfq | 4,564,960 | 330,707,595 | -5.68% |
| 2024-08-02 | 76.54 | 77.00 | 75.05 | 75.36 | 57.71 | qfq | 2,547,665 | 193,848,506 | -2.89% |
| 2024-08-01 | 78.20 | 79.59 | 76.73 | 77.60 | 59.43 | qfq | 2,581,335 | 201,260,404 | -1.52% |
| 2024-07-31 | 76.66 | 78.81 | 75.75 | 78.80 | 60.35 | qfq | 3,017,298 | 233,998,013 | 2.20% |
| 2024-07-30 | 76.78 | 77.45 | 75.94 | 77.10 | 59.04 | qfq | 1,734,239 | 132,873,106 | 0.17% |
| 2024-07-29 | 79.34 | 80.29 | 76.71 | 76.97 | 58.94 | qfq | 1,963,847 | 153,501,179 | -3.00% |
| 2024-07-26 | 77.38 | 79.50 | 76.33 | 79.35 | 60.77 | qfq | 2,526,071 | 198,132,774 | 2.52% |
| 2024-07-25 | 76.93 | 78.28 | 75.03 | 77.40 | 59.27 | qfq | 2,557,941 | 196,995,706 | -0.19% |
| 2024-07-24 | 81.58 | 81.59 | 77.00 | 77.55 | 59.39 | qfq | 3,291,094 | 259,207,156 | -4.02% |
| 2024-07-23 | 82.85 | 83.07 | 80.78 | 80.80 | 61.88 | qfq | 3,002,161 | 244,799,270 | -2.94% |
| 2024-07-22 | 82.60 | 84.30 | 81.58 | 83.25 | 63.75 | qfq | 4,210,248 | 350,588,842 | 0.52% |
| 2024-07-19 | 77.58 | 84.38 | 76.78 | 82.82 | 63.42 | qfq | 5,718,207 | 465,244,641 | 6.75% |
| 2024-07-18 | 77.00 | 78.05 | 74.56 | 77.58 | 59.41 | qfq | 3,909,180 | 298,070,158 | -1.34% |
| 2024-07-17 | 79.97 | 80.28 | 78.41 | 78.63 | 60.22 | qfq | 2,896,307 | 229,244,931 | -2.19% |
| 2024-07-16 | 78.01 | 80.76 | 76.82 | 80.39 | 61.56 | qfq | 3,945,752 | 312,995,584 | 2.67% |
| 2024-07-15 | 77.20 | 79.15 | 77.00 | 78.30 | 59.96 | qfq | 3,231,563 | 252,947,253 | 1.19% |
| 2024-07-12 | 77.04 | 78.22 | 75.40 | 77.38 | 59.26 | qfq | 2,964,985 | 228,108,074 | 0.49% |
| 2024-07-11 | 77.20 | 78.30 | 75.75 | 77.00 | 58.97 | qfq | 3,620,769 | 279,261,135 | 1.16% |
| 2024-07-10 | 77.07 | 77.53 | 74.88 | 76.12 | 58.29 | qfq | 2,538,997 | 193,735,328 | -0.85% |
| 2024-07-09 | 75.45 | 77.63 | 75.02 | 76.77 | 58.79 | qfq | 4,090,202 | 313,499,289 | 1.12% |
| 2024-07-08 | 74.99 | 77.49 | 72.40 | 75.92 | 58.14 | qfq | 4,511,175 | 342,362,467 | 3.56% |
| 2024-07-05 | 74.25 | 74.48 | 72.28 | 73.31 | 56.14 | qfq | 3,219,714 | 235,388,117 | -1.60% |
| 2024-07-04 | 75.88 | 76.47 | 74.37 | 74.50 | 57.05 | qfq | 2,119,897 | 159,360,225 | -1.84% |
| 2024-07-03 | 76.51 | 77.00 | 74.06 | 75.90 | 58.13 | qfq | 3,348,593 | 253,058,523 | -1.24% |
| 2024-07-02 | 79.60 | 80.49 | 76.53 | 76.85 | 58.85 | qfq | 5,822,008 | 450,935,169 | -3.93% |
| 2024-07-01 | 82.70 | 82.70 | 78.50 | 79.99 | 61.26 | qfq | 4,463,402 | 356,027,889 | -3.37% |
| 2024-06-28 | 84.70 | 84.88 | 82.00 | 82.78 | 63.39 | qfq | 4,054,075 | 336,892,619 | -2.28% |
| 2024-06-27 | 85.24 | 87.08 | 83.39 | 84.71 | 64.87 | qfq | 4,449,025 | 379,190,885 | 0.43% |
| 2024-06-26 | 86.29 | 86.49 | 82.81 | 84.35 | 64.60 | qfq | 3,884,507 | 326,569,434 | 0.00% |
| 2024-06-25 | 86.00 | 86.78 | 83.23 | 84.35 | 64.60 | qfq | 5,136,608 | 434,033,977 | -4.02% |
| 2024-06-24 | 87.50 | 90.50 | 86.50 | 87.88 | 67.30 | qfq | 7,213,545 | 636,321,217 | 1.14% |
| 2024-06-21 | 85.99 | 87.36 | 84.34 | 86.89 | 66.54 | qfq | 5,167,187 | 445,593,826 | -1.04% |
| 2024-06-20 | 82.47 | 88.90 | 82.07 | 87.80 | 67.24 | qfq | 7,858,948 | 681,650,136 | 6.04% |
| 2024-06-19 | 83.59 | 85.10 | 80.98 | 82.80 | 63.41 | qfq | 2,902,810 | 239,728,924 | -1.31% |
| 2024-06-18 | 84.52 | 85.00 | 82.25 | 83.90 | 64.18 | qfq | 3,981,645 | 332,950,124 | 1.28% |
| 2024-06-17 | 79.58 | 85.00 | 78.73 | 82.84 | 63.36 | qfq | 6,555,455 | 542,439,109 | 3.55% |
| 2024-06-14 | 79.92 | 80.22 | 77.30 | 80.00 | 61.19 | qfq | 5,251,867 | 413,147,762 | 1.66% |
| 2024-06-13 | 79.95 | 80.40 | 78.40 | 78.69 | 60.19 | qfq | 3,164,410 | 250,697,529 | -0.81% |
| 2024-06-12 | 79.50 | 81.36 | 79.02 | 79.33 | 60.68 | qfq | 3,676,550 | 294,251,411 | -0.15% |
| 2024-06-11 | 81.08 | 82.22 | 79.00 | 79.45 | 60.77 | qfq | 3,694,160 | 295,525,567 | -2.42% |
| 2024-06-07 | 79.73 | 81.91 | 78.72 | 81.42 | 62.28 | qfq | 3,279,888 | 265,401,452 | 2.47% |
| 2024-06-06 | 83.17 | 83.17 | 78.52 | 79.46 | 60.78 | qfq | 5,017,294 | 402,340,646 | -3.29% |
| 2024-06-05 | 79.10 | 82.99 | 78.70 | 82.16 | 62.84 | qfq | 3,469,396 | 282,959,629 | 3.83% |
| 2024-06-04 | 78.60 | 79.90 | 78.09 | 79.13 | 60.53 | qfq | 1,649,966 | 130,271,410 | 0.23% |
| 2024-06-03 | 77.25 | 79.95 | 77.25 | 78.95 | 60.39 | qfq | 2,885,919 | 227,837,512 | 1.78% |
| 2024-05-31 | 76.98 | 78.28 | 76.23 | 77.57 | 59.33 | qfq | 2,734,637 | 211,935,295 | 0.40% |
| 2024-05-30 | 73.81 | 78.00 | 73.10 | 77.26 | 59.10 | qfq | 2,905,164 | 221,703,740 | 4.08% |
| 2024-05-29 | 73.65 | 74.80 | 73.41 | 74.23 | 56.78 | qfq | 1,494,469 | 110,928,224 | 0.05% |
| 2024-05-28 | 75.00 | 76.09 | 73.83 | 74.19 | 56.75 | qfq | 2,520,692 | 188,586,411 | -0.48% |
| 2024-05-27 | 74.00 | 75.65 | 72.27 | 74.55 | 57.02 | qfq | 2,639,597 | 195,075,623 | 0.93% |
| 2024-05-24 | 74.19 | 76.36 | 73.86 | 73.86 | 56.50 | qfq | 3,262,009 | 245,056,196 | -0.42% |
| 2024-05-23 | 73.65 | 75.15 | 73.38 | 74.17 | 56.73 | qfq | 2,580,722 | 191,403,313 | 0.50% |
| 2024-05-22 | 75.06 | 75.50 | 73.25 | 73.80 | 56.45 | qfq | 2,722,811 | 200,696,128 | -1.59% |
| 2024-05-21 | 75.27 | 75.39 | 74.40 | 74.99 | 57.36 | qfq | 1,475,814 | 110,499,742 | -0.37% |
| 2024-05-20 | 76.47 | 77.25 | 74.20 | 75.27 | 57.57 | qfq | 3,220,174 | 242,619,693 | -1.32% |
| 2024-05-17 | 77.48 | 78.20 | 75.40 | 76.28 | 58.35 | qfq | 1,955,845 | 149,374,466 | -1.52% |
| 2024-05-16 | 77.51 | 78.58 | 75.70 | 77.46 | 59.25 | qfq | 2,403,878 | 184,667,168 | 0.05% |
| 2024-05-15 | 78.12 | 80.75 | 77.03 | 77.42 | 59.22 | qfq | 1,605,647 | 126,926,832 | -1.74% |
| 2024-05-14 | 78.69 | 79.32 | 77.18 | 78.79 | 60.27 | qfq | 2,331,991 | 182,819,256 | 0.50% |
| 2024-05-13 | 76.70 | 80.50 | 75.16 | 78.40 | 59.97 | qfq | 4,124,723 | 323,464,842 | 2.27% |
| 2024-05-10 | 74.60 | 77.70 | 74.08 | 76.66 | 58.64 | qfq | 4,879,253 | 372,490,675 | 4.00% |
| 2024-05-09 | 73.47 | 74.19 | 72.23 | 73.71 | 56.38 | qfq | 2,788,831 | 204,841,437 | 1.03% |
| 2024-05-08 | 73.57 | 73.57 | 71.60 | 72.96 | 55.81 | qfq | 2,198,848 | 159,631,297 | -0.11% |
| 2024-05-07 | 75.43 | 75.89 | 72.64 | 73.04 | 55.87 | qfq | 3,756,596 | 277,667,208 | -3.23% |
| 2024-05-06 | 77.70 | 78.35 | 75.48 | 75.48 | 57.73 | qfq | 3,440,900 | 264,153,181 | -1.81% |
| 2024-04-30 | 76.59 | 77.77 | 75.94 | 76.87 | 58.80 | qfq | 3,252,508 | 250,306,671 | -0.30% |
| 2024-04-29 | 72.83 | 77.99 | 72.63 | 77.10 | 58.97 | qfq | 5,959,207 | 454,071,739 | 7.34% |
| 2024-04-26 | 71.75 | 72.17 | 69.91 | 71.83 | 54.94 | qfq | 3,381,213 | 240,269,827 | 0.93% |
| 2024-04-25 | 71.36 | 72.62 | 70.00 | 71.17 | 54.44 | qfq | 3,439,963 | 245,517,921 | -0.57% |
| 2024-04-24 | 67.23 | 71.69 | 67.20 | 71.58 | 54.75 | qfq | 5,778,398 | 405,683,731 | 6.36% |
| 2024-04-23 | 62.96 | 67.54 | 62.95 | 67.30 | 51.48 | qfq | 4,874,036 | 320,919,056 | 6.44% |
| 2024-04-22 | 62.00 | 63.55 | 61.15 | 63.23 | 48.36 | qfq | 1,998,216 | 124,850,685 | 1.69% |
| 2024-04-19 | 62.31 | 62.89 | 61.70 | 62.18 | 47.56 | qfq | 1,887,112 | 117,304,881 | -1.14% |
| 2024-04-18 | 61.90 | 63.74 | 60.50 | 62.90 | 48.11 | qfq | 3,778,135 | 236,730,459 | 1.06% |
| 2024-04-17 | 60.56 | 62.50 | 60.50 | 62.24 | 47.61 | qfq | 2,718,507 | 166,868,718 | 3.17% |
| 2024-04-16 | 60.79 | 62.97 | 60.30 | 60.33 | 46.15 | qfq | 2,362,227 | 144,875,932 | -1.58% |
| 2024-04-15 | 61.48 | 62.41 | 60.04 | 61.30 | 46.89 | qfq | 2,716,215 | 166,742,435 | -0.29% |
| 2024-04-12 | 59.88 | 63.02 | 59.40 | 61.48 | 47.03 | qfq | 3,146,250 | 192,633,785 | 3.19% |
| 2024-04-11 | 59.87 | 60.98 | 59.45 | 59.58 | 45.57 | qfq | 2,041,803 | 122,609,068 | -0.75% |
| 2024-04-10 | 61.69 | 61.73 | 59.60 | 60.03 | 45.92 | qfq | 2,247,692 | 135,989,951 | -2.94% |
| 2024-04-09 | 60.47 | 61.97 | 60.13 | 61.85 | 47.31 | qfq | 1,971,134 | 120,456,080 | 1.81% |
| 2024-04-08 | 64.39 | 64.39 | 60.32 | 60.75 | 46.47 | qfq | 3,382,884 | 208,122,999 | -3.42% |
| 2024-04-03 | 63.53 | 64.97 | 62.72 | 62.90 | 48.11 | qfq | 2,771,120 | 176,334,478 | -1.43% |
| 2024-04-02 | 65.26 | 65.30 | 63.70 | 63.81 | 48.81 | qfq | 2,070,653 | 132,994,653 | -2.28% |
| 2024-04-01 | 65.28 | 65.79 | 62.80 | 65.30 | 49.95 | qfq | 4,141,946 | 266,860,701 | 0.43% |
| 2024-03-29 | 64.37 | 65.20 | 63.37 | 65.02 | 49.73 | qfq | 1,591,810 | 102,176,750 | 1.03% |
| 2024-03-28 | 64.17 | 65.98 | 63.62 | 64.36 | 49.23 | qfq | 2,237,190 | 144,608,713 | 0.37% |
| 2024-03-27 | 65.79 | 66.87 | 64.12 | 64.12 | 49.05 | qfq | 1,949,087 | 128,158,234 | -2.70% |
| 2024-03-26 | 66.15 | 67.10 | 64.78 | 65.90 | 50.41 | qfq | 2,785,951 | 183,105,800 | -0.53% |
| 2024-03-25 | 68.50 | 68.50 | 66.25 | 66.25 | 50.67 | qfq | 2,067,265 | 138,858,810 | -3.44% |
| 2024-03-22 | 70.50 | 71.01 | 68.50 | 68.61 | 52.48 | qfq | 2,410,822 | 167,178,420 | -2.25% |
| 2024-03-21 | 71.30 | 72.90 | 70.00 | 70.19 | 53.69 | qfq | 1,778,761 | 126,242,005 | -1.34% |
| 2024-03-20 | 72.67 | 73.18 | 70.58 | 71.14 | 54.42 | qfq | 2,136,285 | 152,570,496 | -2.21% |
| 2024-03-19 | 72.28 | 73.73 | 71.82 | 72.75 | 55.65 | qfq | 2,046,171 | 149,301,624 | 0.61% |
| 2024-03-18 | 71.47 | 72.40 | 71.11 | 72.31 | 55.31 | qfq | 2,264,471 | 162,680,163 | 0.92% |
| 2024-03-15 | 70.73 | 71.65 | 68.90 | 71.65 | 54.81 | qfq | 2,862,119 | 201,644,648 | 1.63% |
| 2024-03-14 | 72.00 | 72.85 | 70.07 | 70.50 | 53.93 | qfq | 2,918,564 | 207,054,247 | -2.48% |
| 2024-03-13 | 73.42 | 74.92 | 72.19 | 72.29 | 55.29 | qfq | 2,705,632 | 198,015,665 | -1.51% |
| 2024-03-12 | 72.48 | 74.28 | 71.81 | 73.40 | 56.14 | qfq | 3,563,283 | 260,010,126 | 1.51% |
| 2024-03-11 | 71.41 | 72.56 | 69.66 | 72.31 | 55.31 | qfq | 3,219,332 | 228,186,403 | 0.44% |
| 2024-03-08 | 70.36 | 72.50 | 70.11 | 71.99 | 55.07 | qfq | 2,765,589 | 198,544,307 | 2.84% |
| 2024-03-07 | 71.49 | 72.50 | 69.85 | 70.00 | 53.54 | qfq | 2,501,768 | 178,307,411 | -1.80% |
| 2024-03-06 | 71.90 | 71.93 | 69.38 | 71.28 | 54.52 | qfq | 2,528,089 | 178,597,760 | -0.82% |
| 2024-03-05 | 71.06 | 72.90 | 70.91 | 71.87 | 54.97 | qfq | 3,532,080 | 254,622,162 | -0.06% |
| 2024-03-04 | 73.17 | 73.98 | 71.42 | 71.91 | 55.00 | qfq | 3,251,496 | 235,341,394 | -1.43% |
| 2024-03-01 | 70.70 | 73.12 | 70.20 | 72.95 | 55.80 | qfq | 3,792,988 | 273,815,552 | 3.12% |
| 2024-02-29 | 66.50 | 70.77 | 66.50 | 70.74 | 54.11 | qfq | 3,819,519 | 265,890,049 | 4.71% |
| 2024-02-28 | 70.85 | 71.94 | 67.55 | 67.56 | 51.68 | qfq | 3,500,675 | 244,677,332 | -5.15% |
| 2024-02-27 | 67.38 | 71.89 | 66.24 | 71.23 | 54.48 | qfq | 5,205,341 | 356,629,166 | 5.04% |
| 2024-02-26 | 68.13 | 69.03 | 67.31 | 67.81 | 51.87 | qfq | 2,921,167 | 199,081,991 | -0.91% |
| 2024-02-23 | 69.79 | 69.93 | 67.77 | 68.43 | 52.34 | qfq | 3,162,892 | 216,604,839 | -1.96% |
| 2024-02-22 | 69.99 | 70.61 | 68.60 | 69.80 | 53.39 | qfq | 2,227,772 | 155,035,672 | -1.16% |
| 2024-02-21 | 69.27 | 72.49 | 68.72 | 70.62 | 54.02 | qfq | 2,637,801 | 187,561,241 | 1.58% |
| 2024-02-20 | 69.50 | 70.50 | 67.80 | 69.52 | 53.18 | qfq | 2,054,351 | 141,973,945 | -1.00% |
| 2024-02-19 | 70.74 | 71.20 | 68.74 | 70.22 | 53.71 | qfq | 3,468,637 | 241,637,855 | -0.78% |
| 2024-02-08 | 67.30 | 70.91 | 66.01 | 70.77 | 54.13 | qfq | 4,830,048 | 332,722,521 | 5.96% |
| 2024-02-07 | 67.00 | 69.75 | 65.85 | 66.79 | 51.09 | qfq | 5,198,103 | 348,788,126 | -0.09% |
| 2024-02-06 | 62.00 | 67.23 | 61.28 | 66.85 | 51.13 | qfq | 4,917,024 | 320,013,302 | 4.62% |
| 2024-02-05 | 62.81 | 64.76 | 58.42 | 63.90 | 48.88 | qfq | 5,103,839 | 311,364,369 | 1.74% |
| 2024-02-02 | 62.97 | 64.39 | 60.10 | 62.81 | 48.04 | qfq | 4,299,540 | 270,063,186 | -0.25% |
| 2024-02-01 | 62.04 | 65.58 | 60.76 | 62.97 | 48.17 | qfq | 3,599,472 | 228,130,297 | 1.32% |
| 2024-01-31 | 60.40 | 63.88 | 60.31 | 62.15 | 47.54 | qfq | 5,424,177 | 335,951,736 | 2.64% |
| 2024-01-30 | 61.63 | 62.96 | 60.51 | 60.55 | 46.31 | qfq | 3,489,606 | 214,880,624 | -2.50% |
| 2024-01-29 | 64.57 | 65.82 | 62.10 | 62.10 | 47.50 | qfq | 3,300,922 | 208,693,612 | -4.24% |
| 2024-01-26 | 65.46 | 65.76 | 64.37 | 64.85 | 49.60 | qfq | 3,092,439 | 201,322,434 | -1.38% |
| 2024-01-25 | 65.99 | 66.55 | 64.65 | 65.76 | 50.30 | qfq | 3,797,240 | 249,058,626 | -0.35% |
| 2024-01-24 | 67.16 | 67.30 | 63.80 | 65.99 | 50.48 | qfq | 3,209,233 | 209,542,075 | -1.01% |
| 2024-01-23 | 67.50 | 67.96 | 66.13 | 66.66 | 50.99 | qfq | 2,901,994 | 194,361,568 | -1.17% |
| 2024-01-22 | 69.97 | 70.95 | 66.80 | 67.45 | 51.59 | qfq | 3,925,589 | 272,026,197 | -3.81% |
| 2024-01-19 | 70.17 | 71.38 | 69.27 | 70.12 | 53.63 | qfq | 3,056,763 | 215,002,389 | -0.20% |
| 2024-01-18 | 68.94 | 70.69 | 67.52 | 70.26 | 53.74 | qfq | 3,442,909 | 236,792,887 | 1.72% |
| 2024-01-17 | 71.00 | 71.69 | 68.88 | 69.07 | 52.83 | qfq | 2,069,287 | 145,079,527 | -2.84% |
| 2024-01-16 | 71.52 | 71.69 | 69.88 | 71.09 | 54.38 | qfq | 2,556,462 | 180,270,002 | -0.60% |
| 2024-01-15 | 71.08 | 73.25 | 70.53 | 71.52 | 54.71 | qfq | 3,068,618 | 220,662,068 | 0.07% |
| 2024-01-12 | 73.28 | 73.68 | 71.29 | 71.47 | 54.67 | qfq | 2,743,617 | 197,839,451 | -2.89% |
| 2024-01-11 | 73.62 | 75.30 | 73.03 | 73.60 | 56.30 | qfq | 2,495,356 | 184,903,609 | 0.30% |
| 2024-01-10 | 74.40 | 76.10 | 73.12 | 73.38 | 56.13 | qfq | 1,937,242 | 144,121,350 | -1.37% |
| 2024-01-09 | 75.58 | 76.62 | 73.11 | 74.40 | 56.91 | qfq | 3,144,008 | 234,967,189 | -0.68% |
| 2024-01-08 | 78.00 | 78.14 | 74.08 | 74.91 | 57.30 | qfq | 4,012,437 | 301,638,521 | -4.40% |
| 2024-01-05 | 78.00 | 79.10 | 76.80 | 78.36 | 59.94 | qfq | 2,932,262 | 228,951,813 | 0.37% |
| 2024-01-04 | 82.33 | 82.33 | 77.62 | 78.07 | 59.72 | qfq | 4,008,414 | 316,185,005 | -4.79% |
| 2024-01-03 | 85.81 | 86.15 | 82.00 | 82.00 | 62.72 | qfq | 2,359,588 | 197,597,215 | -4.89% |
| 2024-01-02 | 89.46 | 89.49 | 86.17 | 86.22 | 65.95 | qfq | 1,873,050 | 163,377,358 | -3.13% |
| 2023-12-29 | 86.44 | 89.50 | 86.44 | 89.01 | 68.08 | qfq | 3,073,117 | 272,367,578 | 2.33% |
| 2023-12-28 | 83.27 | 87.00 | 82.54 | 86.98 | 66.53 | qfq | 3,181,360 | 272,558,861 | 5.42% |
| 2023-12-27 | 82.01 | 84.25 | 81.31 | 82.51 | 63.11 | qfq | 2,270,765 | 187,715,964 | 0.71% |
| 2023-12-26 | 83.39 | 83.56 | 81.31 | 81.93 | 62.67 | qfq | 1,512,125 | 123,971,793 | -1.64% |
| 2023-12-25 | 84.06 | 86.00 | 83.06 | 83.30 | 63.72 | qfq | 1,238,379 | 104,317,401 | -1.49% |
| 2023-12-22 | 85.90 | 87.39 | 84.30 | 84.56 | 64.68 | qfq | 1,894,339 | 161,633,408 | -1.67% |
| 2023-12-21 | 85.52 | 87.00 | 85.34 | 86.00 | 65.78 | qfq | 1,466,228 | 126,134,481 | -0.97% |
| 2023-12-20 | 86.55 | 87.78 | 85.50 | 86.84 | 66.42 | qfq | 1,486,239 | 128,515,925 | 0.65% |
| 2023-12-19 | 82.89 | 86.66 | 82.41 | 86.28 | 66.00 | qfq | 2,233,337 | 191,034,106 | 3.66% |
| 2023-12-18 | 84.95 | 84.96 | 83.05 | 83.23 | 63.66 | qfq | 1,071,456 | 89,550,158 | -2.43% |
| 2023-12-15 | 86.10 | 86.50 | 84.72 | 85.30 | 65.25 | qfq | 990,034 | 84,673,193 | -0.68% |
| 2023-12-14 | 86.10 | 87.30 | 85.08 | 85.88 | 65.69 | qfq | 1,686,658 | 145,365,269 | -0.07% |
| 2023-12-13 | 84.40 | 86.87 | 83.20 | 85.94 | 65.74 | qfq | 3,021,349 | 259,311,347 | 1.34% |
| 2023-12-12 | 81.69 | 85.87 | 80.10 | 84.80 | 64.86 | qfq | 3,902,529 | 326,380,320 | 3.57% |
| 2023-12-11 | 81.77 | 81.93 | 78.79 | 81.88 | 62.63 | qfq | 3,505,791 | 281,691,659 | 0.10% |
| 2023-12-08 | 81.90 | 82.29 | 79.77 | 81.80 | 62.57 | qfq | 5,717,665 | 463,919,191 | 0.18% |
| 2023-12-07 | 84.90 | 84.90 | 80.08 | 81.65 | 62.45 | qfq | 3,706,994 | 302,465,455 | -3.58% |
| 2023-12-06 | 86.40 | 87.48 | 84.30 | 84.68 | 64.77 | qfq | 2,361,535 | 201,787,056 | -2.12% |
| 2023-12-05 | 89.60 | 89.93 | 86.30 | 86.51 | 66.17 | qfq | 1,876,835 | 164,315,665 | -3.78% |
| 2023-12-04 | 90.42 | 90.95 | 88.78 | 89.91 | 68.77 | qfq | 2,020,219 | 181,681,589 | -0.64% |
| 2023-12-01 | 89.67 | 91.00 | 87.58 | 90.49 | 69.22 | qfq | 2,401,512 | 214,658,132 | 0.91% |
| 2023-11-30 | 89.01 | 91.46 | 88.10 | 89.67 | 68.59 | qfq | 2,952,452 | 265,656,428 | 0.75% |
| 2023-11-29 | 85.90 | 90.00 | 85.78 | 89.00 | 68.08 | qfq | 3,929,254 | 347,404,337 | 3.61% |
| 2023-11-28 | 85.00 | 86.12 | 84.57 | 85.90 | 65.71 | qfq | 1,362,862 | 116,534,629 | 1.06% |
| 2023-11-27 | 84.20 | 85.28 | 83.46 | 85.00 | 65.02 | qfq | 1,259,395 | 106,573,660 | 0.82% |
| 2023-11-24 | 86.40 | 86.49 | 84.28 | 84.31 | 64.49 | qfq | 2,018,688 | 171,455,810 | -2.25% |
| 2023-11-23 | 85.73 | 87.15 | 85.62 | 86.25 | 65.97 | qfq | 1,172,339 | 101,192,837 | -0.06% |
| 2023-11-22 | 87.00 | 87.48 | 86.19 | 86.30 | 66.01 | qfq | 1,695,883 | 147,612,333 | -1.02% |
| 2023-11-21 | 86.65 | 87.80 | 86.65 | 87.19 | 66.69 | qfq | 2,054,113 | 179,225,955 | 0.55% |
| 2023-11-20 | 87.51 | 87.67 | 85.00 | 86.71 | 66.32 | qfq | 3,058,948 | 263,567,472 | -0.91% |
| 2023-11-17 | 87.86 | 88.67 | 87.01 | 87.51 | 66.94 | qfq | 1,831,171 | 160,487,673 | -0.52% |
| 2023-11-16 | 89.65 | 90.82 | 87.90 | 87.97 | 67.29 | qfq | 1,530,804 | 136,232,131 | -1.87% |
| 2023-11-15 | 90.11 | 91.26 | 88.65 | 89.65 | 68.57 | qfq | 1,443,695 | 129,228,615 | 0.73% |
| 2023-11-14 | 88.90 | 89.59 | 88.30 | 89.00 | 68.08 | qfq | 1,583,636 | 140,762,404 | 0.28% |
| 2023-11-13 | 90.50 | 90.80 | 88.00 | 88.75 | 67.89 | qfq | 2,652,254 | 235,274,689 | -1.50% |
| 2023-11-10 | 89.82 | 91.03 | 89.70 | 90.10 | 68.92 | qfq | 1,469,796 | 132,638,448 | -0.09% |
| 2023-11-09 | 91.22 | 93.34 | 90.12 | 90.18 | 68.98 | qfq | 2,084,376 | 190,411,886 | -1.09% |
| 2023-11-08 | 92.32 | 93.61 | 90.68 | 91.17 | 69.74 | qfq | 3,364,151 | 310,166,661 | -2.39% |
| 2023-11-07 | 94.03 | 94.99 | 92.10 | 93.40 | 71.44 | qfq | 2,697,326 | 251,360,728 | -1.58% |
| 2023-11-06 | 92.30 | 98.29 | 91.20 | 94.90 | 72.59 | qfq | 4,690,413 | 443,076,479 | 2.71% |
| 2023-11-03 | 89.81 | 92.89 | 89.60 | 92.40 | 70.68 | qfq | 3,513,718 | 322,487,774 | 2.25% |
| 2023-11-02 | 89.06 | 91.68 | 88.58 | 90.37 | 69.12 | qfq | 3,656,505 | 330,381,619 | 2.47% |
| 2023-11-01 | 89.58 | 89.88 | 87.78 | 88.19 | 67.46 | qfq | 1,892,323 | 168,012,666 | -1.55% |
| 2023-10-31 | 92.09 | 92.37 | 88.57 | 89.58 | 68.52 | qfq | 3,804,122 | 341,673,662 | -2.73% |
| 2023-10-30 | 82.74 | 93.92 | 82.74 | 92.09 | 70.44 | qfq | 9,315,991 | 831,029,272 | 11.31% |
| 2023-10-27 | 80.38 | 83.40 | 79.60 | 82.73 | 63.28 | qfq | 2,807,800 | 230,309,221 | 2.92% |
| 2023-10-26 | 82.01 | 82.29 | 76.89 | 80.38 | 61.48 | qfq | 3,506,592 | 279,048,600 | -2.45% |
| 2023-10-25 | 82.50 | 83.21 | 79.80 | 82.40 | 63.03 | qfq | 2,331,067 | 190,441,699 | 0.02% |
| 2023-10-24 | 80.69 | 82.85 | 78.46 | 82.38 | 63.01 | qfq | 3,460,367 | 280,982,855 | 1.58% |
| 2023-10-23 | 79.89 | 82.43 | 79.46 | 81.10 | 62.03 | qfq | 2,062,874 | 167,436,679 | 0.80% |
| 2023-10-20 | 81.08 | 82.00 | 79.93 | 80.46 | 61.54 | qfq | 1,813,068 | 146,268,937 | -0.73% |
| 2023-10-19 | 80.27 | 83.14 | 80.01 | 81.05 | 62.00 | qfq | 1,813,622 | 148,446,603 | 0.65% |
| 2023-10-18 | 83.03 | 83.03 | 80.16 | 80.53 | 61.60 | qfq | 1,392,181 | 112,688,227 | -2.06% |
| 2023-10-17 | 83.68 | 84.50 | 81.61 | 82.22 | 62.89 | qfq | 1,409,083 | 115,840,735 | -0.81% |
| 2023-10-16 | 84.50 | 85.00 | 82.30 | 82.89 | 63.40 | qfq | 2,576,478 | 215,343,375 | -2.16% |
| 2023-10-13 | 85.00 | 85.95 | 83.90 | 84.72 | 64.80 | qfq | 2,389,880 | 202,744,932 | -1.37% |
| 2023-10-12 | 84.92 | 87.48 | 84.60 | 85.90 | 65.71 | qfq | 4,177,530 | 358,920,625 | 1.17% |
| 2023-10-11 | 80.89 | 86.38 | 80.20 | 84.91 | 64.95 | qfq | 5,022,552 | 424,529,829 | 5.87% |
| 2023-10-10 | 80.77 | 81.40 | 79.30 | 80.20 | 61.35 | qfq | 2,638,207 | 211,862,901 | -0.72% |
| 2023-10-09 | 77.73 | 80.99 | 76.50 | 80.78 | 61.79 | qfq | 3,343,077 | 265,132,607 | 3.87% |
| 2023-09-28 | 78.62 | 78.88 | 76.51 | 77.77 | 59.49 | qfq | 2,203,806 | 170,815,511 | -0.69% |
| 2023-09-27 | 78.29 | 80.19 | 77.92 | 78.31 | 59.90 | qfq | 1,559,606 | 123,256,058 | 0.36% |
| 2023-09-26 | 77.95 | 78.92 | 77.01 | 78.03 | 59.69 | qfq | 1,576,358 | 123,108,239 | 0.26% |
| 2023-09-25 | 77.79 | 78.50 | 76.82 | 77.83 | 59.53 | qfq | 1,833,100 | 142,324,469 | 0.01% |
| 2023-09-22 | 76.59 | 78.13 | 76.17 | 77.82 | 59.52 | qfq | 1,882,666 | 145,801,784 | 1.30% |
| 2023-09-21 | 76.73 | 77.38 | 76.00 | 76.82 | 58.76 | qfq | 1,588,120 | 121,565,853 | -0.23% |
| 2023-09-20 | 77.64 | 78.80 | 76.89 | 77.00 | 58.90 | qfq | 1,259,444 | 97,813,093 | -0.82% |
| 2023-09-19 | 78.51 | 79.68 | 77.40 | 77.64 | 59.39 | qfq | 1,647,289 | 128,743,666 | -1.45% |
| 2023-09-18 | 79.59 | 79.60 | 78.39 | 78.78 | 60.26 | qfq | 1,850,288 | 146,228,920 | -1.38% |
| 2023-09-15 | 77.40 | 81.31 | 76.63 | 79.88 | 61.10 | qfq | 2,781,567 | 221,334,349 | 3.71% |
| 2023-09-14 | 77.67 | 78.30 | 76.53 | 77.02 | 58.91 | qfq | 1,778,479 | 137,218,268 | -0.40% |
| 2023-09-13 | 78.60 | 79.18 | 76.67 | 77.33 | 59.15 | qfq | 1,944,042 | 150,746,941 | -1.77% |
| 2023-09-12 | 79.75 | 80.09 | 78.63 | 78.72 | 60.21 | qfq | 1,692,539 | 133,639,400 | -0.98% |
| 2023-09-11 | 80.12 | 81.09 | 79.40 | 79.50 | 60.81 | qfq | 2,449,835 | 196,223,299 | -0.75% |
| 2023-09-08 | 81.98 | 81.98 | 80.01 | 80.10 | 61.27 | qfq | 2,564,227 | 206,963,405 | -2.01% |
| 2023-09-07 | 82.93 | 83.08 | 81.51 | 81.74 | 62.52 | qfq | 2,547,989 | 209,116,001 | -1.99% |
| 2023-09-06 | 83.19 | 83.68 | 82.28 | 83.40 | 63.79 | qfq | 2,551,280 | 212,057,105 | -0.02% |
| 2023-09-05 | 81.20 | 84.49 | 80.80 | 83.42 | 63.81 | qfq | 4,075,338 | 338,875,148 | 3.15% |
| 2023-09-04 | 78.58 | 81.07 | 78.00 | 80.87 | 61.86 | qfq | 4,126,058 | 329,190,515 | 3.92% |
| 2023-09-01 | 77.50 | 79.24 | 76.55 | 77.82 | 59.52 | qfq | 2,753,666 | 213,699,537 | 0.50% |
| 2023-08-31 | 77.11 | 78.48 | 75.68 | 77.43 | 59.23 | qfq | 3,195,773 | 247,430,211 | -0.35% |
| 2023-08-30 | 77.50 | 78.99 | 75.02 | 77.70 | 59.43 | qfq | 4,556,435 | 352,709,380 | 3.82% |
| 2023-08-29 | 73.00 | 75.98 | 72.21 | 74.84 | 57.25 | qfq | 3,962,020 | 294,230,904 | 4.38% |
| 2023-08-28 | 77.22 | 77.85 | 71.19 | 71.70 | 54.84 | qfq | 3,993,491 | 291,538,486 | -2.45% |
| 2023-08-25 | 75.00 | 75.06 | 73.00 | 73.50 | 56.22 | qfq | 2,383,502 | 176,380,649 | -2.78% |
| 2023-08-24 | 73.05 | 77.30 | 71.51 | 75.60 | 57.83 | qfq | 4,476,034 | 335,489,482 | 4.30% |
| 2023-08-23 | 70.88 | 73.13 | 70.63 | 72.48 | 55.44 | qfq | 4,499,987 | 324,690,597 | 2.26% |
| 2023-08-22 | 71.81 | 72.30 | 68.80 | 70.88 | 54.22 | qfq | 4,586,932 | 321,803,370 | -0.74% |
| 2023-08-21 | 74.00 | 74.78 | 71.31 | 71.41 | 54.62 | qfq | 4,325,086 | 313,562,876 | -3.86% |
| 2023-08-18 | 77.87 | 78.18 | 74.15 | 74.28 | 56.82 | qfq | 3,773,589 | 285,039,359 | -4.29% |
| 2023-08-17 | 78.00 | 78.26 | 76.00 | 77.61 | 59.36 | qfq | 4,060,926 | 314,470,638 | -0.51% |
| 2023-08-16 | 85.00 | 85.33 | 77.78 | 78.01 | 59.67 | qfq | 6,236,607 | 501,809,275 | -8.44% |
| 2023-08-15 | 86.71 | 87.84 | 84.37 | 85.20 | 65.17 | qfq | 3,225,845 | 276,498,222 | -2.64% |
| 2023-08-14 | 87.80 | 88.80 | 86.60 | 87.51 | 66.94 | qfq | 1,324,866 | 115,978,307 | -0.34% |
| 2023-08-11 | 89.00 | 90.04 | 87.80 | 87.81 | 67.17 | qfq | 1,857,428 | 164,909,578 | -0.79% |
| 2023-08-10 | 88.18 | 89.32 | 88.00 | 88.51 | 67.70 | qfq | 781,066 | 69,113,211 | 0.58% |
| 2023-08-09 | 87.81 | 89.35 | 87.50 | 88.00 | 67.31 | qfq | 1,244,341 | 109,940,400 | 0.20% |
| 2023-08-08 | 87.01 | 89.49 | 86.54 | 87.82 | 67.17 | qfq | 2,224,664 | 195,807,341 | 1.06% |
| 2023-08-07 | 89.05 | 89.43 | 86.69 | 86.90 | 66.47 | qfq | 2,233,694 | 195,423,959 | -2.85% |
| 2023-08-04 | 90.85 | 91.78 | 88.60 | 89.45 | 68.42 | qfq | 3,086,815 | 276,962,538 | -1.70% |
| 2023-08-03 | 88.29 | 91.22 | 88.01 | 91.00 | 69.61 | qfq | 3,474,736 | 311,839,505 | 2.30% |
| 2023-08-02 | 88.20 | 89.39 | 87.29 | 88.95 | 68.04 | qfq | 3,228,466 | 285,351,035 | -0.49% |
| 2023-08-01 | 84.93 | 90.39 | 84.39 | 89.39 | 68.37 | qfq | 5,418,968 | 479,925,265 | 5.92% |
| 2023-07-31 | 85.42 | 86.25 | 83.80 | 84.39 | 64.55 | qfq | 3,540,644 | 299,436,004 | -1.64% |
| 2023-07-28 | 86.02 | 86.09 | 85.01 | 85.80 | 65.63 | qfq | 1,491,769 | 127,656,379 | 0.59% |
| 2023-07-27 | 87.01 | 88.26 | 85.12 | 85.30 | 65.25 | qfq | 2,325,705 | 200,382,853 | -2.00% |
| 2023-07-26 | 85.45 | 87.80 | 84.71 | 87.04 | 66.58 | qfq | 2,337,195 | 201,997,299 | 1.86% |
| 2023-07-25 | 84.69 | 85.68 | 83.30 | 85.45 | 65.36 | qfq | 2,450,040 | 207,081,534 | 2.36% |
| 2023-07-24 | 84.29 | 84.45 | 83.13 | 83.48 | 63.85 | qfq | 1,239,332 | 103,679,782 | -0.96% |
| 2023-07-21 | 84.19 | 85.71 | 83.50 | 84.29 | 64.47 | qfq | 1,448,718 | 122,525,956 | 0.13% |
| 2023-07-20 | 85.35 | 86.36 | 83.75 | 84.18 | 64.39 | qfq | 1,820,795 | 154,325,153 | -1.31% |
| 2023-07-19 | 86.47 | 88.07 | 84.48 | 85.30 | 65.25 | qfq | 2,411,527 | 206,619,205 | -1.34% |
| 2023-07-18 | 87.70 | 90.38 | 85.20 | 86.46 | 66.13 | qfq | 3,232,807 | 283,604,184 | -1.83% |