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
恒帅股份300969.SZ
最近收盘价80.302026-07-17
最近交易日2026-07-17
成交量（股）3,771,074
成交额（元）322,789,819
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-20 | 2026-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-25 | 2025-05-07 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-25 | 2025-05-07 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 92.76 | 93.99 | 80.00 | 80.30 | 80.30 | qfq | 3,771,074 | 322,789,819 | -13.54% |
| 2026-07-16 | 93.34 | 96.00 | 90.89 | 92.88 | 92.88 | qfq | 2,550,723 | 239,075,692 | -1.16% |
| 2026-07-15 | 94.32 | 96.58 | 91.18 | 93.97 | 93.97 | qfq | 2,374,356 | 222,855,718 | -0.77% |
| 2026-07-14 | 92.00 | 96.81 | 91.84 | 94.70 | 94.70 | qfq | 2,799,682 | 264,113,158 | 4.23% |
| 2026-07-13 | 98.62 | 99.50 | 90.51 | 90.86 | 90.86 | qfq | 3,463,013 | 325,476,755 | -9.30% |
| 2026-07-10 | 98.18 | 106.41 | 96.39 | 100.18 | 100.18 | qfq | 5,154,002 | 528,256,420 | 4.76% |
| 2026-07-09 | 97.00 | 97.87 | 91.50 | 95.63 | 95.63 | qfq | 3,177,205 | 300,945,631 | -1.12% |
| 2026-07-08 | 104.45 | 106.37 | 96.68 | 96.71 | 96.71 | qfq | 3,366,813 | 336,012,566 | -8.59% |
| 2026-07-07 | 110.98 | 114.06 | 105.01 | 105.80 | 105.80 | qfq | 4,286,744 | 465,480,541 | -5.62% |
| 2026-07-06 | 115.16 | 119.48 | 111.40 | 112.10 | 112.10 | qfq | 6,031,468 | 693,547,923 | -4.19% |
| 2026-07-03 | 109.08 | 117.69 | 106.20 | 117.00 | 117.00 | qfq | 7,013,661 | 797,453,508 | 10.93% |
| 2026-07-02 | 98.00 | 110.94 | 98.00 | 105.47 | 105.47 | qfq | 6,540,291 | 693,947,201 | 7.48% |
| 2026-07-01 | 96.00 | 103.13 | 95.03 | 98.13 | 98.13 | qfq | 5,281,760 | 520,536,367 | 4.66% |
| 2026-06-30 | 92.00 | 96.86 | 91.03 | 93.76 | 93.76 | qfq | 3,156,300 | 297,377,124 | 1.58% |
| 2026-06-29 | 94.80 | 96.60 | 89.69 | 92.30 | 92.30 | qfq | 2,703,012 | 250,117,854 | -1.29% |
| 2026-06-26 | 92.91 | 96.56 | 89.60 | 93.51 | 93.51 | qfq | 3,902,466 | 362,534,723 | -0.32% |
| 2026-06-25 | 95.00 | 97.99 | 93.10 | 93.81 | 93.81 | qfq | 2,680,470 | 254,661,730 | -1.63% |
| 2026-06-24 | 93.10 | 98.82 | 92.08 | 95.36 | 95.36 | qfq | 3,052,433 | 293,171,832 | 1.83% |
| 2026-06-23 | 95.77 | 97.21 | 92.58 | 93.65 | 93.65 | qfq | 2,654,631 | 251,112,961 | -2.49% |
| 2026-06-22 | 100.19 | 100.99 | 93.90 | 96.04 | 96.04 | qfq | 4,384,185 | 424,573,252 | -5.10% |
| 2026-06-18 | 100.00 | 104.98 | 98.50 | 101.20 | 101.20 | qfq | 4,469,215 | 453,868,214 | 1.71% |
| 2026-06-17 | 99.54 | 102.37 | 98.13 | 99.50 | 99.50 | qfq | 2,731,577 | 272,511,319 | 0.48% |
| 2026-06-16 | 99.59 | 101.57 | 97.58 | 99.02 | 99.02 | qfq | 3,857,468 | 383,840,557 | -1.45% |
| 2026-06-15 | 96.14 | 100.91 | 96.08 | 100.48 | 100.48 | qfq | 3,523,306 | 349,547,116 | 2.24% |
| 2026-06-12 | 101.93 | 103.00 | 96.00 | 98.28 | 98.28 | qfq | 3,772,932 | 372,790,953 | -2.01% |
| 2026-06-11 | 103.15 | 104.58 | 99.01 | 100.30 | 100.30 | qfq | 2,957,085 | 300,553,021 | -4.17% |
| 2026-06-10 | 110.43 | 110.43 | 103.19 | 104.66 | 104.66 | qfq | 3,653,704 | 386,736,588 | -5.71% |
| 2026-06-09 | 113.44 | 113.69 | 106.93 | 111.00 | 111.00 | qfq | 5,748,145 | 630,759,368 | -1.86% |
| 2026-06-08 | 104.79 | 117.00 | 104.01 | 113.10 | 113.10 | qfq | 7,200,643 | 819,764,764 | 5.02% |
| 2026-06-05 | 107.00 | 112.30 | 102.70 | 107.69 | 107.69 | qfq | 4,670,369 | 500,977,156 | -0.10% |
| 2026-06-04 | 101.50 | 110.87 | 100.66 | 107.80 | 107.80 | qfq | 4,505,914 | 482,793,369 | 6.15% |
| 2026-06-03 | 100.55 | 104.80 | 100.20 | 101.55 | 101.55 | qfq | 3,337,105 | 341,737,363 | 0.40% |
| 2026-06-02 | 103.99 | 106.22 | 100.55 | 101.15 | 101.15 | qfq | 2,965,319 | 305,187,540 | -1.10% |
| 2026-06-01 | 106.78 | 110.00 | 101.77 | 102.28 | 102.28 | qfq | 3,589,281 | 376,507,850 | -4.81% |
| 2026-05-29 | 112.55 | 114.85 | 105.50 | 107.45 | 107.45 | qfq | 3,992,910 | 436,338,477 | -3.07% |
| 2026-05-28 | 116.21 | 117.28 | 108.60 | 110.85 | 110.85 | qfq | 5,009,512 | 558,897,877 | -30.59% |
| 2026-05-27 | 164.60 | 170.51 | 157.53 | 159.70 | 113.82 | qfq | 3,295,228 | 535,999,376 | -2.34% |
| 2026-05-26 | 168.48 | 173.00 | 161.00 | 163.53 | 116.55 | qfq | 3,878,236 | 645,241,157 | -3.50% |
| 2026-05-25 | 172.00 | 173.50 | 167.00 | 169.46 | 120.78 | qfq | 3,663,027 | 623,438,081 | 0.47% |
| 2026-05-22 | 159.11 | 170.00 | 157.00 | 168.67 | 120.21 | qfq | 4,559,891 | 756,002,710 | 5.86% |
| 2026-05-21 | 162.51 | 167.69 | 158.26 | 159.34 | 113.56 | qfq | 4,508,414 | 735,954,077 | -2.25% |
| 2026-05-20 | 157.00 | 164.72 | 153.20 | 163.00 | 116.17 | qfq | 3,513,845 | 558,214,622 | 2.87% |
| 2026-05-19 | 155.38 | 160.60 | 153.28 | 158.46 | 112.94 | qfq | 3,555,770 | 559,054,069 | 4.25% |
| 2026-05-18 | 150.03 | 155.30 | 147.54 | 152.00 | 108.33 | qfq | 3,826,044 | 582,823,690 | 1.33% |
| 2026-05-15 | 142.50 | 154.99 | 141.34 | 150.00 | 106.91 | qfq | 4,061,165 | 605,932,710 | 5.23% |
| 2026-05-14 | 149.49 | 149.98 | 140.44 | 142.55 | 101.60 | qfq | 3,264,367 | 471,396,535 | -3.46% |
| 2026-05-13 | 146.88 | 150.52 | 144.10 | 147.66 | 105.24 | qfq | 2,737,587 | 406,500,915 | -0.04% |
| 2026-05-12 | 151.23 | 152.88 | 144.49 | 147.72 | 105.28 | qfq | 3,262,307 | 485,834,797 | 0.53% |
| 2026-05-11 | 142.73 | 150.00 | 138.01 | 146.94 | 104.73 | qfq | 4,845,868 | 701,099,697 | 2.85% |
| 2026-05-08 | 137.30 | 144.38 | 136.00 | 142.87 | 101.83 | qfq | 4,644,183 | 656,447,291 | 3.55% |
| 2026-05-07 | 130.01 | 139.00 | 128.12 | 137.97 | 98.33 | qfq | 4,458,064 | 603,865,721 | 5.55% |
| 2026-05-06 | 123.51 | 137.60 | 122.82 | 130.72 | 93.17 | qfq | 4,643,594 | 619,705,696 | 6.80% |
| 2026-04-30 | 119.40 | 124.59 | 118.60 | 122.40 | 87.24 | qfq | 1,944,712 | 238,453,124 | 2.64% |
| 2026-04-29 | 116.50 | 122.37 | 116.00 | 119.25 | 84.99 | qfq | 1,890,561 | 226,263,702 | 2.21% |
| 2026-04-28 | 121.28 | 121.63 | 116.00 | 116.67 | 83.15 | qfq | 1,679,083 | 197,870,113 | -3.58% |
| 2026-04-27 | 122.23 | 123.88 | 119.46 | 121.00 | 86.24 | qfq | 1,770,209 | 215,341,392 | -1.43% |
| 2026-04-24 | 123.60 | 126.70 | 121.40 | 122.75 | 87.49 | qfq | 2,222,546 | 275,781,980 | -1.80% |
| 2026-04-23 | 130.25 | 130.60 | 123.28 | 125.00 | 89.09 | qfq | 2,760,529 | 347,417,552 | -4.39% |
| 2026-04-22 | 130.33 | 134.05 | 129.75 | 130.74 | 93.18 | qfq | 2,870,328 | 377,141,293 | -1.80% |
| 2026-04-21 | 134.01 | 136.00 | 129.67 | 133.14 | 94.89 | qfq | 3,636,538 | 484,466,538 | 1.71% |
| 2026-04-20 | 133.15 | 134.94 | 130.60 | 130.90 | 93.30 | qfq | 1,935,349 | 256,490,655 | -1.19% |
| 2026-04-17 | 129.33 | 134.96 | 126.34 | 132.47 | 94.41 | qfq | 2,292,768 | 301,800,795 | 1.39% |
| 2026-04-16 | 133.59 | 134.69 | 128.01 | 130.65 | 93.12 | qfq | 2,606,935 | 341,053,145 | 3.90% |
| 2026-04-15 | 127.00 | 130.30 | 125.56 | 125.75 | 89.62 | qfq | 1,926,830 | 247,156,772 | -0.17% |
| 2026-04-14 | 119.73 | 130.00 | 118.85 | 125.97 | 89.78 | qfq | 2,938,793 | 368,654,486 | 6.46% |
| 2026-04-13 | 120.00 | 121.48 | 116.50 | 118.33 | 84.34 | qfq | 1,582,115 | 187,999,989 | -2.59% |
| 2026-04-10 | 120.01 | 126.77 | 119.61 | 121.48 | 86.58 | qfq | 1,813,533 | 224,407,010 | 1.64% |
| 2026-04-09 | 122.16 | 122.99 | 119.23 | 119.52 | 85.18 | qfq | 1,416,914 | 170,540,362 | -3.14% |
| 2026-04-08 | 119.60 | 124.49 | 117.61 | 123.39 | 87.94 | qfq | 2,230,120 | 270,730,598 | 8.09% |
| 2026-04-07 | 116.56 | 117.50 | 112.00 | 114.16 | 81.36 | qfq | 1,438,218 | 164,124,488 | -1.06% |
| 2026-04-03 | 119.49 | 121.57 | 115.19 | 115.38 | 82.23 | qfq | 1,419,173 | 166,982,215 | -3.44% |
| 2026-04-02 | 125.92 | 125.93 | 119.01 | 119.49 | 85.16 | qfq | 1,505,501 | 183,208,004 | -5.44% |
| 2026-04-01 | 126.00 | 130.60 | 124.30 | 126.36 | 90.06 | qfq | 1,605,326 | 204,317,438 | 3.02% |
| 2026-03-31 | 126.98 | 127.95 | 122.66 | 122.66 | 87.42 | qfq | 1,225,040 | 152,612,096 | -3.41% |
| 2026-03-30 | 122.40 | 127.96 | 122.40 | 126.99 | 90.51 | qfq | 1,123,088 | 140,858,526 | 0.63% |
| 2026-03-27 | 118.89 | 128.00 | 118.00 | 126.20 | 89.95 | qfq | 2,177,560 | 271,937,702 | 3.34% |
| 2026-03-26 | 129.17 | 132.00 | 120.50 | 122.12 | 87.04 | qfq | 2,580,868 | 321,544,565 | -5.44% |
| 2026-03-25 | 124.89 | 133.98 | 124.26 | 129.14 | 92.04 | qfq | 2,370,790 | 307,901,212 | 2.82% |
| 2026-03-24 | 128.28 | 132.50 | 121.00 | 125.60 | 89.52 | qfq | 2,602,081 | 328,049,414 | 0.48% |
| 2026-03-23 | 127.64 | 131.33 | 122.22 | 125.00 | 89.09 | qfq | 1,680,700 | 211,708,113 | -3.84% |
| 2026-03-20 | 132.40 | 137.19 | 129.99 | 129.99 | 92.65 | qfq | 1,455,145 | 194,949,931 | -1.51% |
| 2026-03-19 | 136.74 | 139.49 | 131.30 | 131.98 | 94.06 | qfq | 2,027,499 | 270,909,727 | -5.42% |
| 2026-03-18 | 139.72 | 142.72 | 138.00 | 139.54 | 99.45 | qfq | 1,316,778 | 184,203,763 | 0.59% |
| 2026-03-17 | 141.51 | 145.98 | 138.45 | 138.72 | 98.87 | qfq | 2,164,970 | 307,701,273 | -1.83% |
| 2026-03-16 | 135.98 | 141.56 | 135.02 | 141.30 | 100.71 | qfq | 1,941,876 | 270,107,930 | 3.73% |
| 2026-03-13 | 135.99 | 140.35 | 133.81 | 136.22 | 97.09 | qfq | 1,636,799 | 226,037,407 | -0.49% |
| 2026-03-12 | 137.95 | 139.86 | 134.60 | 136.89 | 97.56 | qfq | 1,424,636 | 194,599,439 | -1.36% |
| 2026-03-11 | 140.30 | 142.65 | 138.00 | 138.78 | 98.91 | qfq | 2,247,433 | 314,600,074 | -1.03% |
| 2026-03-10 | 130.00 | 141.06 | 128.79 | 140.23 | 99.94 | qfq | 3,589,197 | 487,380,015 | 10.42% |
| 2026-03-09 | 127.76 | 128.15 | 121.58 | 127.00 | 90.52 | qfq | 2,021,647 | 252,194,026 | -3.15% |
| 2026-03-06 | 128.28 | 133.50 | 126.50 | 131.13 | 93.46 | qfq | 2,124,046 | 277,349,759 | 2.04% |
| 2026-03-05 | 133.08 | 133.78 | 128.18 | 128.51 | 91.59 | qfq | 2,132,849 | 277,195,556 | -1.50% |
| 2026-03-04 | 133.86 | 136.80 | 130.00 | 130.47 | 92.99 | qfq | 2,239,340 | 297,671,188 | -3.80% |
| 2026-03-03 | 145.00 | 145.44 | 135.40 | 135.62 | 96.66 | qfq | 2,327,422 | 323,950,063 | -4.56% |
| 2026-03-02 | 138.64 | 146.58 | 137.00 | 142.10 | 101.28 | qfq | 2,402,061 | 340,108,490 | -0.13% |
| 2026-02-27 | 149.47 | 149.93 | 140.55 | 142.29 | 101.41 | qfq | 2,685,204 | 388,003,735 | -5.63% |
| 2026-02-26 | 150.00 | 152.76 | 148.26 | 150.78 | 107.46 | qfq | 1,966,560 | 295,638,070 | -0.57% |
| 2026-02-25 | 143.21 | 151.70 | 139.55 | 151.64 | 108.08 | qfq | 2,314,220 | 340,434,157 | 5.82% |
| 2026-02-24 | 147.23 | 147.83 | 138.28 | 143.30 | 102.13 | qfq | 2,411,851 | 343,053,573 | -1.24% |
| 2026-02-13 | 147.67 | 150.63 | 144.24 | 145.10 | 103.42 | qfq | 2,912,261 | 427,879,223 | -1.69% |
| 2026-02-12 | 150.51 | 158.88 | 146.51 | 147.60 | 105.20 | qfq | 4,437,523 | 680,912,682 | -1.72% |
| 2026-02-11 | 155.48 | 157.00 | 145.00 | 150.19 | 107.04 | qfq | 4,466,471 | 670,927,629 | -4.52% |
| 2026-02-10 | 152.66 | 163.68 | 151.03 | 157.30 | 112.11 | qfq | 4,503,645 | 712,483,234 | 3.03% |
| 2026-02-09 | 141.46 | 155.98 | 135.97 | 152.68 | 108.82 | qfq | 5,111,381 | 758,656,293 | 8.73% |
| 2026-02-06 | 139.50 | 146.20 | 133.66 | 140.42 | 100.08 | qfq | 2,753,179 | 387,366,501 | -0.26% |
| 2026-02-05 | 144.93 | 146.31 | 137.40 | 140.78 | 100.34 | qfq | 2,361,600 | 334,191,521 | -1.85% |
| 2026-02-04 | 134.74 | 143.45 | 134.56 | 143.43 | 102.23 | qfq | 2,668,000 | 372,623,534 | 5.46% |
| 2026-02-03 | 134.98 | 136.00 | 130.71 | 136.00 | 96.93 | qfq | 1,580,640 | 211,425,563 | 3.27% |
| 2026-02-02 | 137.45 | 138.90 | 131.50 | 131.69 | 93.86 | qfq | 2,026,880 | 273,014,324 | -4.28% |
| 2026-01-30 | 134.44 | 141.98 | 132.39 | 137.58 | 98.06 | qfq | 1,653,557 | 226,841,097 | 2.07% |
| 2026-01-29 | 139.54 | 140.92 | 134.03 | 134.79 | 96.07 | qfq | 2,022,344 | 277,454,247 | -3.84% |
| 2026-01-28 | 137.53 | 144.55 | 136.00 | 140.17 | 99.90 | qfq | 2,358,237 | 330,970,292 | 1.50% |
| 2026-01-27 | 139.22 | 140.00 | 132.51 | 138.10 | 98.43 | qfq | 2,041,516 | 278,108,548 | 0.85% |
| 2026-01-26 | 144.29 | 148.88 | 136.00 | 136.94 | 97.60 | qfq | 3,074,105 | 429,487,628 | -5.69% |
| 2026-01-23 | 149.25 | 151.98 | 144.04 | 145.20 | 103.49 | qfq | 2,376,505 | 347,770,010 | -3.20% |
| 2026-01-22 | 143.74 | 154.98 | 140.18 | 150.00 | 106.91 | qfq | 3,280,512 | 491,399,430 | 3.45% |
| 2026-01-21 | 143.72 | 152.32 | 142.49 | 145.00 | 103.34 | qfq | 3,016,839 | 441,988,039 | 0.97% |
| 2026-01-20 | 154.32 | 154.65 | 142.60 | 143.60 | 102.35 | qfq | 3,230,035 | 474,572,630 | -6.81% |
| 2026-01-19 | 158.40 | 160.90 | 152.75 | 154.10 | 109.83 | qfq | 2,927,991 | 458,390,146 | -1.22% |
| 2026-01-16 | 141.00 | 159.31 | 141.00 | 156.00 | 111.18 | qfq | 4,437,874 | 672,441,755 | 10.64% |
| 2026-01-15 | 129.00 | 149.80 | 129.00 | 141.00 | 100.49 | qfq | 4,154,604 | 582,339,766 | 7.63% |
| 2026-01-14 | 138.09 | 141.98 | 128.26 | 131.00 | 93.37 | qfq | 3,881,648 | 519,217,378 | -6.36% |
| 2026-01-13 | 138.28 | 147.99 | 133.13 | 139.90 | 99.71 | qfq | 3,184,180 | 451,325,150 | 1.33% |
| 2026-01-12 | 142.80 | 144.89 | 135.80 | 138.07 | 98.41 | qfq | 3,022,107 | 422,626,168 | -1.43% |
| 2026-01-09 | 134.00 | 148.00 | 133.37 | 140.08 | 99.84 | qfq | 3,852,624 | 545,908,113 | 4.35% |
| 2026-01-08 | 136.00 | 138.50 | 133.35 | 134.24 | 95.68 | qfq | 2,622,213 | 355,360,186 | -2.72% |
| 2026-01-07 | 129.01 | 140.00 | 124.17 | 138.00 | 98.36 | qfq | 4,810,687 | 627,604,923 | 5.86% |
| 2026-01-06 | 126.63 | 131.58 | 124.58 | 130.36 | 92.91 | qfq | 4,400,485 | 566,237,826 | 6.85% |
| 2026-01-05 | 123.70 | 124.99 | 118.82 | 122.00 | 86.95 | qfq | 2,483,036 | 300,559,025 | -1.37% |
| 2025-12-31 | 127.50 | 131.78 | 123.30 | 123.70 | 88.16 | qfq | 2,509,307 | 315,585,214 | -3.40% |
| 2025-12-30 | 121.55 | 136.00 | 120.69 | 128.05 | 91.26 | qfq | 3,568,797 | 455,613,304 | 1.85% |
| 2025-12-29 | 116.20 | 126.50 | 113.86 | 125.72 | 89.60 | qfq | 3,986,640 | 484,144,530 | 6.69% |
| 2025-12-26 | 114.70 | 119.71 | 112.76 | 117.84 | 83.99 | qfq | 3,515,441 | 409,789,410 | 1.61% |
| 2025-12-25 | 108.81 | 119.11 | 108.81 | 115.97 | 82.65 | qfq | 3,811,688 | 439,452,765 | 4.89% |
| 2025-12-24 | 108.60 | 111.68 | 106.20 | 110.56 | 78.80 | qfq | 2,445,174 | 269,117,849 | 3.25% |
| 2025-12-23 | 109.99 | 110.81 | 105.05 | 107.08 | 76.32 | qfq | 3,229,068 | 346,783,164 | -4.55% |
| 2025-12-22 | 107.36 | 116.99 | 105.61 | 112.18 | 79.95 | qfq | 3,664,778 | 404,377,141 | 6.79% |
| 2025-12-19 | 102.94 | 107.70 | 101.97 | 105.05 | 74.87 | qfq | 2,675,777 | 281,712,509 | 2.67% |
| 2025-12-18 | 102.99 | 105.65 | 101.95 | 102.32 | 72.93 | qfq | 2,530,356 | 261,644,398 | -1.79% |
| 2025-12-17 | 96.20 | 106.00 | 96.05 | 104.18 | 74.25 | qfq | 4,334,813 | 442,970,148 | 6.31% |
| 2025-12-16 | 97.50 | 100.58 | 94.53 | 98.00 | 69.85 | qfq | 3,391,098 | 330,725,339 | 3.32% |
| 2025-12-15 | 97.09 | 98.00 | 94.83 | 94.85 | 67.60 | qfq | 1,141,147 | 109,607,497 | -2.70% |
| 2025-12-12 | 97.18 | 99.32 | 95.25 | 97.48 | 69.48 | qfq | 1,481,340 | 144,815,687 | -0.13% |
| 2025-12-11 | 100.10 | 101.08 | 97.61 | 97.61 | 69.57 | qfq | 1,274,280 | 125,678,053 | -3.18% |
| 2025-12-10 | 99.02 | 101.68 | 97.00 | 100.82 | 71.86 | qfq | 2,021,121 | 201,274,776 | 1.39% |
| 2025-12-09 | 99.40 | 101.76 | 98.54 | 99.44 | 70.87 | qfq | 2,289,557 | 228,566,407 | -0.81% |
| 2025-12-08 | 94.63 | 101.47 | 93.75 | 100.25 | 71.45 | qfq | 2,846,220 | 281,004,904 | 6.04% |
| 2025-12-05 | 91.42 | 95.23 | 90.37 | 94.54 | 67.38 | qfq | 1,899,523 | 177,559,218 | 2.76% |
| 2025-12-04 | 93.51 | 94.38 | 90.29 | 92.00 | 65.57 | qfq | 2,209,860 | 203,936,141 | 2.43% |
| 2025-12-03 | 92.39 | 93.79 | 89.51 | 89.82 | 64.02 | qfq | 1,610,230 | 146,123,924 | -2.56% |
| 2025-12-02 | 95.49 | 95.50 | 91.00 | 92.18 | 65.70 | qfq | 2,318,498 | 214,864,397 | -4.67% |
| 2025-12-01 | 97.60 | 99.48 | 95.00 | 96.70 | 68.92 | qfq | 2,583,232 | 250,027,754 | -2.03% |
| 2025-11-28 | 95.60 | 98.83 | 94.45 | 98.70 | 70.35 | qfq | 2,259,745 | 219,055,085 | 2.81% |
| 2025-11-27 | 96.97 | 97.95 | 95.38 | 96.00 | 68.42 | qfq | 1,714,056 | 165,343,667 | -1.16% |
| 2025-11-26 | 94.01 | 99.99 | 93.50 | 97.13 | 69.23 | qfq | 2,682,301 | 261,710,530 | 2.96% |
| 2025-11-25 | 94.61 | 96.44 | 94.03 | 94.34 | 67.24 | qfq | 1,436,927 | 136,810,578 | 0.26% |
| 2025-11-24 | 92.84 | 95.48 | 91.02 | 94.10 | 67.07 | qfq | 1,413,320 | 132,076,027 | 1.18% |
| 2025-11-21 | 92.07 | 96.17 | 90.37 | 93.00 | 66.28 | qfq | 2,327,449 | 217,239,705 | 0.00% |
| 2025-11-20 | 94.01 | 94.59 | 92.01 | 93.00 | 66.28 | qfq | 1,008,641 | 93,609,319 | -1.01% |
| 2025-11-19 | 95.55 | 96.99 | 93.50 | 93.95 | 66.96 | qfq | 1,274,350 | 120,400,032 | -1.79% |
| 2025-11-18 | 99.51 | 99.69 | 95.50 | 95.66 | 68.18 | qfq | 1,814,640 | 175,118,556 | -3.35% |
| 2025-11-17 | 95.32 | 104.05 | 95.25 | 98.98 | 70.55 | qfq | 3,161,739 | 315,451,862 | 2.80% |
| 2025-11-14 | 96.60 | 98.85 | 95.36 | 96.28 | 68.62 | qfq | 1,578,380 | 153,145,137 | -1.10% |
| 2025-11-13 | 97.20 | 97.99 | 95.80 | 97.35 | 69.38 | qfq | 1,386,681 | 134,307,248 | 0.16% |
| 2025-11-12 | 99.00 | 99.00 | 96.13 | 97.19 | 69.27 | qfq | 1,479,326 | 144,038,124 | -1.96% |
| 2025-11-11 | 100.10 | 101.36 | 98.01 | 99.13 | 70.65 | qfq | 2,427,813 | 240,901,068 | -0.87% |
| 2025-11-10 | 103.05 | 104.88 | 99.20 | 100.00 | 71.27 | qfq | 3,580,865 | 362,125,518 | -4.76% |
| 2025-11-07 | 118.59 | 118.77 | 103.98 | 105.00 | 74.84 | qfq | 5,479,702 | 589,099,925 | -12.35% |
| 2025-11-06 | 115.89 | 121.55 | 114.20 | 119.80 | 85.38 | qfq | 2,878,115 | 340,349,470 | 4.08% |
| 2025-11-05 | 109.95 | 118.68 | 109.20 | 115.10 | 82.03 | qfq | 3,039,051 | 349,114,963 | 0.06% |
| 2025-11-04 | 127.13 | 129.18 | 114.00 | 115.03 | 81.98 | qfq | 4,392,435 | 522,799,703 | -11.06% |
| 2025-11-03 | 132.06 | 133.09 | 125.23 | 129.34 | 92.18 | qfq | 3,303,325 | 426,156,871 | -2.46% |
| 2025-10-31 | 124.50 | 135.96 | 124.50 | 132.60 | 94.51 | qfq | 4,692,569 | 615,125,524 | 6.51% |
| 2025-10-30 | 121.51 | 129.80 | 118.01 | 124.50 | 88.73 | qfq | 5,344,275 | 661,363,805 | -0.61% |
| 2025-10-29 | 115.01 | 126.50 | 114.35 | 125.27 | 89.28 | qfq | 5,183,046 | 626,221,277 | 8.44% |
| 2025-10-28 | 117.26 | 118.60 | 112.01 | 115.52 | 82.33 | qfq | 2,567,998 | 294,566,737 | -1.47% |
| 2025-10-27 | 122.00 | 125.04 | 115.12 | 117.24 | 83.56 | qfq | 4,045,028 | 476,245,829 | -0.64% |
| 2025-10-24 | 108.00 | 120.98 | 106.88 | 117.99 | 84.09 | qfq | 4,796,663 | 546,847,891 | 9.35% |
| 2025-10-23 | 113.09 | 113.45 | 106.27 | 107.90 | 76.90 | qfq | 2,372,640 | 256,559,064 | -4.52% |
| 2025-10-22 | 112.00 | 115.79 | 109.00 | 113.01 | 80.54 | qfq | 3,527,275 | 397,344,997 | 2.51% |
| 2025-10-21 | 110.57 | 111.53 | 108.00 | 110.24 | 78.57 | qfq | 1,995,062 | 219,017,617 | 0.25% |
| 2025-10-20 | 107.00 | 114.30 | 107.00 | 109.97 | 78.38 | qfq | 2,857,620 | 317,289,611 | 4.72% |
| 2025-10-17 | 110.50 | 110.78 | 104.97 | 105.01 | 74.84 | qfq | 2,154,863 | 230,558,825 | -4.71% |
| 2025-10-16 | 112.00 | 113.00 | 106.13 | 110.20 | 78.54 | qfq | 4,105,355 | 452,192,682 | -4.75% |
| 2025-10-15 | 103.02 | 116.41 | 99.55 | 115.70 | 82.46 | qfq | 6,020,296 | 648,894,762 | 13.98% |
| 2025-10-14 | 108.39 | 110.26 | 101.36 | 101.51 | 72.35 | qfq | 3,780,255 | 396,097,806 | -4.24% |
| 2025-10-13 | 108.01 | 112.97 | 105.14 | 106.00 | 75.55 | qfq | 4,614,510 | 496,930,218 | -7.95% |
| 2025-10-10 | 120.55 | 122.00 | 114.00 | 115.15 | 82.07 | qfq | 2,860,622 | 336,644,879 | -4.48% |
| 2025-10-09 | 126.87 | 126.87 | 116.56 | 120.55 | 85.92 | qfq | 3,121,540 | 378,603,175 | -6.40% |
| 2025-09-30 | 130.71 | 131.90 | 127.60 | 128.79 | 91.79 | qfq | 2,268,817 | 292,412,340 | -1.44% |
| 2025-09-29 | 128.76 | 131.88 | 126.00 | 130.67 | 93.13 | qfq | 2,849,365 | 369,772,703 | 1.79% |
| 2025-09-26 | 133.32 | 136.69 | 128.00 | 128.37 | 91.49 | qfq | 4,220,111 | 552,503,084 | -6.54% |
| 2025-09-25 | 136.50 | 145.00 | 132.00 | 137.35 | 97.89 | qfq | 5,383,735 | 752,130,681 | 0.99% |
| 2025-09-24 | 134.69 | 137.47 | 131.03 | 136.00 | 96.93 | qfq | 4,372,438 | 591,598,032 | -2.16% |
| 2025-09-23 | 125.30 | 143.70 | 125.30 | 139.00 | 99.07 | qfq | 6,821,962 | 932,495,124 | 15.26% |
| 2025-09-22 | 115.00 | 122.98 | 112.70 | 120.60 | 85.95 | qfq | 4,192,034 | 499,463,907 | 4.87% |
| 2025-09-19 | 113.01 | 116.36 | 109.00 | 115.00 | 81.96 | qfq | 5,510,690 | 623,262,115 | -2.95% |
| 2025-09-18 | 110.34 | 127.50 | 110.34 | 118.50 | 84.46 | qfq | 7,764,404 | 923,647,815 | 7.46% |
| 2025-09-17 | 113.37 | 116.00 | 107.50 | 110.27 | 78.59 | qfq | 6,250,233 | 689,979,626 | -1.13% |
| 2025-09-16 | 92.97 | 111.53 | 92.80 | 111.53 | 79.49 | qfq | 6,059,202 | 621,821,808 | 20.00% |
| 2025-09-15 | 92.20 | 95.59 | 92.20 | 92.94 | 66.24 | qfq | 1,950,685 | 182,958,055 | 0.96% |
| 2025-09-12 | 94.09 | 95.70 | 91.87 | 92.06 | 65.61 | qfq | 1,984,900 | 185,285,875 | -2.53% |
| 2025-09-11 | 93.47 | 94.96 | 91.80 | 94.45 | 67.32 | qfq | 2,110,240 | 197,372,325 | 0.24% |
| 2025-09-10 | 91.60 | 95.20 | 90.85 | 94.22 | 67.15 | qfq | 2,686,116 | 251,400,155 | 0.45% |
| 2025-09-09 | 91.60 | 94.99 | 90.50 | 93.80 | 66.85 | qfq | 4,364,327 | 407,419,287 | 4.57% |
| 2025-09-08 | 84.58 | 91.72 | 84.08 | 89.70 | 63.93 | qfq | 3,619,669 | 324,504,622 | 6.76% |
| 2025-09-05 | 82.40 | 84.68 | 81.01 | 84.02 | 59.88 | qfq | 1,326,920 | 110,663,452 | 2.02% |
| 2025-09-04 | 86.00 | 86.88 | 80.68 | 82.36 | 58.70 | qfq | 1,905,156 | 158,924,494 | -4.35% |
| 2025-09-03 | 86.76 | 88.96 | 85.61 | 86.11 | 61.37 | qfq | 2,126,320 | 185,260,263 | 0.07% |
| 2025-09-02 | 86.13 | 86.99 | 83.78 | 86.05 | 61.33 | qfq | 2,354,622 | 200,372,483 | -0.54% |
| 2025-09-01 | 90.54 | 90.66 | 85.69 | 86.52 | 61.66 | qfq | 2,592,491 | 224,307,822 | -3.26% |
| 2025-08-29 | 83.57 | 90.33 | 83.26 | 89.44 | 63.75 | qfq | 3,808,168 | 335,114,084 | 7.05% |
| 2025-08-28 | 87.50 | 87.94 | 82.43 | 83.55 | 59.55 | qfq | 3,346,988 | 282,363,273 | -5.06% |
| 2025-08-27 | 88.30 | 90.80 | 87.50 | 88.00 | 62.72 | qfq | 2,365,133 | 211,405,926 | 0.00% |
| 2025-08-26 | 91.23 | 91.23 | 87.69 | 88.00 | 62.72 | qfq | 1,948,013 | 173,197,778 | -3.23% |
| 2025-08-25 | 92.08 | 92.15 | 88.50 | 90.94 | 64.81 | qfq | 2,916,996 | 263,256,055 | -0.97% |
| 2025-08-22 | 91.09 | 92.31 | 90.30 | 91.83 | 65.45 | qfq | 2,027,252 | 185,481,362 | 0.48% |
| 2025-08-21 | 95.30 | 96.49 | 90.80 | 91.39 | 65.14 | qfq | 3,101,574 | 287,005,839 | -4.76% |
| 2025-08-20 | 94.44 | 97.00 | 93.02 | 95.96 | 68.39 | qfq | 2,510,711 | 239,984,605 | 1.61% |
| 2025-08-19 | 92.42 | 96.00 | 90.24 | 94.44 | 67.31 | qfq | 3,224,715 | 300,522,152 | 2.20% |
| 2025-08-18 | 92.00 | 93.99 | 89.93 | 92.41 | 65.86 | qfq | 4,274,293 | 391,295,862 | 0.54% |
| 2025-08-15 | 87.30 | 92.40 | 86.90 | 91.91 | 65.51 | qfq | 4,636,354 | 419,518,185 | 6.50% |
| 2025-08-14 | 90.99 | 90.99 | 85.88 | 86.30 | 61.51 | qfq | 3,223,619 | 284,709,180 | -5.18% |
| 2025-08-13 | 90.51 | 92.46 | 87.81 | 91.01 | 64.86 | qfq | 4,371,998 | 391,835,323 | 0.01% |
| 2025-08-12 | 86.30 | 91.98 | 84.00 | 91.00 | 64.86 | qfq | 6,440,465 | 569,613,113 | 7.21% |
| 2025-08-11 | 86.30 | 86.30 | 83.06 | 84.88 | 60.50 | qfq | 2,496,634 | 210,625,745 | 0.72% |
| 2025-08-08 | 85.05 | 85.40 | 83.58 | 84.27 | 60.06 | qfq | 1,230,896 | 103,611,007 | -0.92% |
| 2025-08-07 | 86.60 | 86.60 | 84.25 | 85.05 | 60.62 | qfq | 2,099,742 | 178,613,984 | -1.32% |
| 2025-08-06 | 88.51 | 88.51 | 85.14 | 86.19 | 61.43 | qfq | 3,239,297 | 280,303,476 | -1.91% |
| 2025-08-05 | 84.99 | 88.50 | 83.51 | 87.87 | 62.63 | qfq | 4,663,792 | 402,433,776 | 5.30% |
| 2025-08-04 | 79.00 | 84.09 | 78.50 | 83.45 | 59.48 | qfq | 3,251,162 | 267,255,308 | 5.23% |
| 2025-08-01 | 81.00 | 81.90 | 78.62 | 79.30 | 56.52 | qfq | 1,874,377 | 149,754,460 | -1.20% |
| 2025-07-31 | 82.00 | 82.82 | 80.00 | 80.26 | 57.20 | qfq | 1,952,131 | 158,961,410 | -1.45% |
| 2025-07-30 | 83.00 | 83.00 | 79.87 | 81.44 | 58.04 | qfq | 2,442,770 | 197,883,255 | -1.89% |
| 2025-07-29 | 84.20 | 86.14 | 81.85 | 83.01 | 59.16 | qfq | 3,812,749 | 320,039,792 | 0.62% |
| 2025-07-28 | 80.60 | 83.82 | 79.30 | 82.50 | 58.80 | qfq | 3,578,430 | 292,219,470 | 2.74% |
| 2025-07-25 | 81.42 | 82.42 | 79.40 | 80.30 | 57.23 | qfq | 1,922,450 | 154,424,562 | -1.39% |
| 2025-07-24 | 78.85 | 85.00 | 78.85 | 81.43 | 58.04 | qfq | 3,667,030 | 301,767,719 | 3.32% |
| 2025-07-23 | 79.82 | 80.59 | 78.00 | 78.81 | 56.17 | qfq | 2,074,336 | 164,011,393 | -1.72% |
| 2025-07-22 | 77.35 | 82.38 | 76.60 | 80.19 | 57.15 | qfq | 3,729,247 | 296,509,636 | 4.14% |
| 2025-07-21 | 81.99 | 82.22 | 75.31 | 77.00 | 54.88 | qfq | 5,203,354 | 404,838,235 | -4.68% |
| 2025-07-18 | 80.58 | 82.06 | 79.64 | 80.78 | 57.57 | qfq | 2,703,804 | 217,667,321 | 0.26% |
| 2025-07-17 | 78.88 | 81.98 | 78.88 | 80.57 | 57.42 | qfq | 3,913,995 | 315,180,681 | 0.61% |
| 2025-07-16 | 77.48 | 82.58 | 75.13 | 80.08 | 57.07 | qfq | 6,384,192 | 499,665,244 | 4.93% |
| 2025-07-15 | 69.00 | 76.70 | 69.00 | 76.32 | 54.39 | qfq | 8,158,216 | 602,636,586 | 8.70% |
| 2025-07-14 | 64.15 | 71.68 | 64.00 | 70.21 | 50.04 | qfq | 5,885,977 | 402,231,057 | 9.48% |
| 2025-07-11 | 63.41 | 64.59 | 63.03 | 64.13 | 45.71 | qfq | 1,630,981 | 103,900,447 | 1.47% |
| 2025-07-10 | 64.01 | 64.61 | 63.01 | 63.20 | 45.04 | qfq | 1,624,800 | 103,259,203 | -1.25% |
| 2025-07-09 | 65.07 | 65.97 | 63.80 | 64.00 | 45.61 | qfq | 1,650,270 | 106,461,218 | -1.49% |
| 2025-07-08 | 64.32 | 65.62 | 64.04 | 64.97 | 46.31 | qfq | 1,321,966 | 85,760,883 | 1.04% |
| 2025-07-07 | 63.81 | 64.92 | 63.81 | 64.30 | 45.83 | qfq | 1,048,140 | 67,467,394 | 0.03% |
| 2025-07-04 | 65.15 | 65.95 | 63.78 | 64.28 | 45.81 | qfq | 1,965,253 | 126,400,758 | -1.92% |
| 2025-07-03 | 65.90 | 66.58 | 64.71 | 65.54 | 46.71 | qfq | 1,957,433 | 128,397,032 | -1.12% |
| 2025-07-02 | 66.88 | 68.68 | 65.89 | 66.28 | 47.24 | qfq | 3,243,716 | 218,308,089 | -1.50% |
| 2025-07-01 | 66.29 | 67.47 | 65.68 | 67.29 | 47.96 | qfq | 3,014,683 | 200,649,569 | 0.46% |
| 2025-06-30 | 65.00 | 67.20 | 63.60 | 66.98 | 47.74 | qfq | 3,957,082 | 259,854,627 | 2.46% |
| 2025-06-27 | 64.50 | 67.02 | 64.32 | 65.37 | 46.59 | qfq | 4,751,079 | 313,735,141 | -0.80% |
| 2025-06-26 | 64.78 | 66.00 | 63.50 | 65.90 | 46.97 | qfq | 6,235,346 | 402,356,448 | -2.17% |
| 2025-06-25 | 69.98 | 73.10 | 65.30 | 67.36 | 48.01 | qfq | 10,005,622 | 693,292,862 | 0.25% |
| 2025-06-24 | 60.30 | 67.19 | 58.80 | 67.19 | 47.89 | qfq | 6,857,238 | 450,893,464 | 20.00% |
| 2025-06-23 | 55.51 | 56.41 | 55.50 | 55.99 | 39.91 | qfq | 493,360 | 27,573,077 | -0.37% |
| 2025-06-20 | 56.30 | 56.90 | 56.02 | 56.20 | 40.05 | qfq | 544,360 | 30,701,110 | -0.28% |
| 2025-06-19 | 57.50 | 58.81 | 56.33 | 56.36 | 40.17 | qfq | 1,308,380 | 75,519,928 | -2.15% |
| 2025-06-18 | 58.33 | 59.25 | 57.51 | 57.60 | 41.05 | qfq | 1,042,200 | 60,591,846 | -2.27% |
| 2025-06-17 | 58.14 | 59.44 | 57.78 | 58.94 | 42.01 | qfq | 1,007,970 | 59,143,195 | 1.38% |
| 2025-06-16 | 58.35 | 58.36 | 57.50 | 58.14 | 41.44 | qfq | 457,756 | 26,573,729 | 0.03% |
| 2025-06-13 | 58.04 | 58.80 | 57.23 | 58.12 | 41.42 | qfq | 1,150,780 | 66,804,602 | 0.16% |
| 2025-06-12 | 57.36 | 58.60 | 56.80 | 58.03 | 41.36 | qfq | 1,260,881 | 72,940,228 | 1.20% |
| 2025-06-11 | 56.08 | 57.65 | 55.90 | 57.34 | 40.87 | qfq | 1,150,296 | 65,811,219 | 2.65% |
| 2025-06-10 | 56.30 | 56.72 | 55.40 | 55.86 | 39.81 | qfq | 876,101 | 49,081,248 | -1.24% |
| 2025-06-09 | 56.31 | 56.68 | 56.05 | 56.56 | 40.31 | qfq | 578,542 | 32,654,014 | 0.57% |
| 2025-06-06 | 57.04 | 57.10 | 55.86 | 56.24 | 40.08 | qfq | 937,040 | 52,736,096 | -1.71% |
| 2025-06-05 | 57.80 | 57.80 | 56.90 | 57.22 | 40.78 | qfq | 660,387 | 37,735,601 | -0.59% |
| 2025-06-04 | 57.28 | 57.94 | 57.28 | 57.56 | 41.02 | qfq | 591,847 | 34,065,667 | 0.49% |
| 2025-06-03 | 57.87 | 58.10 | 57.00 | 57.28 | 40.82 | qfq | 955,602 | 54,861,410 | -1.41% |
| 2025-05-30 | 59.12 | 59.72 | 57.70 | 58.10 | 41.41 | qfq | 1,185,510 | 69,316,949 | -2.83% |
| 2025-05-29 | 58.70 | 60.35 | 58.00 | 59.79 | 42.61 | qfq | 1,939,973 | 115,490,273 | -3.87% |
| 2025-05-28 | 62.02 | 62.55 | 61.00 | 62.20 | 44.33 | qfq | 2,032,378 | 125,808,517 | 0.52% |
| 2025-05-27 | 63.60 | 63.68 | 61.35 | 61.88 | 44.10 | qfq | 1,943,480 | 120,588,086 | -0.45% |
| 2025-05-26 | 59.81 | 64.28 | 59.40 | 62.16 | 44.30 | qfq | 2,539,330 | 158,822,304 | 3.55% |
| 2025-05-23 | 60.50 | 61.55 | 59.61 | 60.03 | 42.78 | qfq | 1,173,200 | 71,307,309 | -0.88% |
| 2025-05-22 | 60.55 | 61.30 | 60.05 | 60.56 | 43.16 | qfq | 764,840 | 46,451,364 | -0.54% |
| 2025-05-21 | 60.43 | 61.59 | 60.23 | 60.89 | 43.40 | qfq | 1,121,707 | 68,448,740 | -0.07% |
| 2025-05-20 | 59.40 | 61.32 | 59.40 | 60.93 | 43.43 | qfq | 1,042,564 | 63,077,774 | 0.88% |
| 2025-05-19 | 59.19 | 61.70 | 58.50 | 60.40 | 43.05 | qfq | 1,446,524 | 86,902,298 | 1.77% |
| 2025-05-16 | 57.50 | 60.22 | 57.29 | 59.35 | 42.30 | qfq | 1,743,868 | 103,108,421 | 3.18% |
| 2025-05-15 | 58.40 | 58.40 | 57.33 | 57.52 | 41.00 | qfq | 837,780 | 48,405,148 | -1.52% |
| 2025-05-14 | 59.28 | 59.28 | 58.12 | 58.41 | 41.63 | qfq | 900,740 | 52,727,608 | -1.38% |
| 2025-05-13 | 60.50 | 60.74 | 59.00 | 59.23 | 42.21 | qfq | 1,387,260 | 82,798,548 | -1.68% |
| 2025-05-12 | 58.58 | 60.85 | 58.08 | 60.24 | 42.93 | qfq | 1,714,013 | 101,667,910 | 3.90% |
| 2025-05-09 | 58.63 | 59.84 | 57.10 | 57.98 | 41.32 | qfq | 1,120,800 | 65,375,634 | -0.94% |
| 2025-05-08 | 56.88 | 58.82 | 56.62 | 58.53 | 41.72 | qfq | 1,395,300 | 81,110,525 | 2.45% |
| 2025-05-07 | 57.60 | 58.26 | 56.23 | 57.13 | 40.72 | qfq | 1,474,660 | 84,657,302 | -28.48% |
| 2025-05-06 | 77.90 | 79.99 | 77.90 | 79.88 | 40.46 | qfq | 722,600 | 57,096,802 | 2.87% |
| 2025-04-30 | 77.10 | 78.32 | 76.20 | 77.65 | 39.33 | qfq | 573,000 | 44,414,358 | 0.60% |
| 2025-04-29 | 76.66 | 77.72 | 76.20 | 77.19 | 39.10 | qfq | 625,966 | 48,223,467 | 0.27% |
| 2025-04-28 | 78.58 | 78.86 | 76.80 | 76.98 | 38.99 | qfq | 607,700 | 46,946,057 | -2.02% |
| 2025-04-25 | 79.50 | 79.99 | 77.48 | 78.57 | 39.80 | qfq | 718,400 | 56,609,023 | 0.45% |
| 2025-04-24 | 78.47 | 79.60 | 77.36 | 78.22 | 39.62 | qfq | 918,868 | 72,160,859 | -0.76% |
| 2025-04-23 | 75.58 | 79.49 | 75.06 | 78.82 | 39.93 | qfq | 1,461,420 | 113,672,904 | 5.47% |
| 2025-04-22 | 73.87 | 76.33 | 73.39 | 74.73 | 37.85 | qfq | 796,753 | 59,758,789 | 1.85% |
| 2025-04-21 | 71.88 | 73.45 | 71.30 | 73.37 | 37.16 | qfq | 573,800 | 41,606,810 | 2.27% |
| 2025-04-18 | 71.58 | 72.18 | 70.65 | 71.74 | 36.34 | qfq | 363,900 | 25,943,997 | 0.21% |
| 2025-04-17 | 70.97 | 72.08 | 70.80 | 71.59 | 36.26 | qfq | 415,700 | 29,745,169 | 0.73% |
| 2025-04-16 | 73.38 | 73.38 | 69.80 | 71.07 | 36.00 | qfq | 635,100 | 45,224,462 | -2.58% |
| 2025-04-15 | 72.86 | 73.41 | 72.12 | 72.95 | 36.95 | qfq | 494,300 | 35,974,158 | 0.33% |
| 2025-04-14 | 72.60 | 73.60 | 72.13 | 72.71 | 36.83 | qfq | 662,000 | 48,205,106 | 1.72% |
| 2025-04-11 | 70.49 | 72.36 | 70.32 | 71.48 | 36.21 | qfq | 776,600 | 55,406,869 | 0.14% |
| 2025-04-10 | 72.49 | 74.36 | 71.21 | 71.38 | 36.16 | qfq | 1,085,340 | 78,811,874 | 2.88% |
| 2025-04-09 | 67.02 | 69.87 | 62.79 | 69.38 | 35.14 | qfq | 1,275,926 | 85,362,264 | 1.24% |
| 2025-04-08 | 68.80 | 71.00 | 67.15 | 68.53 | 34.71 | qfq | 1,307,166 | 89,629,208 | 1.11% |
| 2025-04-07 | 75.99 | 76.75 | 65.96 | 67.78 | 34.33 | qfq | 1,558,600 | 110,803,521 | -17.73% |
| 2025-04-03 | 84.74 | 84.74 | 81.25 | 82.39 | 41.73 | qfq | 1,167,166 | 96,069,910 | -3.69% |
| 2025-04-02 | 85.32 | 86.90 | 85.11 | 85.55 | 43.33 | qfq | 570,330 | 49,044,726 | 0.27% |
| 2025-04-01 | 85.46 | 86.22 | 85.21 | 85.32 | 43.22 | qfq | 316,720 | 27,137,214 | -0.16% |
| 2025-03-31 | 84.59 | 85.62 | 83.84 | 85.46 | 43.29 | qfq | 637,300 | 53,832,928 | -0.14% |
| 2025-03-28 | 87.53 | 88.12 | 85.41 | 85.58 | 43.35 | qfq | 428,600 | 37,113,294 | -2.50% |
| 2025-03-27 | 87.15 | 88.80 | 86.00 | 87.77 | 44.46 | qfq | 535,600 | 46,941,416 | 0.70% |
| 2025-03-26 | 87.19 | 88.59 | 86.80 | 87.16 | 44.15 | qfq | 385,200 | 33,802,403 | 0.08% |
| 2025-03-25 | 88.10 | 88.86 | 86.51 | 87.09 | 44.11 | qfq | 420,400 | 36,826,541 | -0.92% |
| 2025-03-24 | 89.02 | 89.36 | 85.58 | 87.90 | 44.52 | qfq | 775,100 | 67,775,857 | -1.46% |
| 2025-03-21 | 91.20 | 92.63 | 88.95 | 89.20 | 45.18 | qfq | 867,961 | 78,561,389 | -2.71% |
| 2025-03-20 | 91.48 | 92.70 | 90.72 | 91.68 | 46.44 | qfq | 663,800 | 60,967,968 | 0.23% |
| 2025-03-19 | 92.08 | 92.73 | 91.14 | 91.47 | 46.33 | qfq | 571,799 | 52,494,029 | -0.93% |
| 2025-03-18 | 91.00 | 92.79 | 90.65 | 92.33 | 46.77 | qfq | 769,900 | 70,545,984 | 1.22% |
| 2025-03-17 | 89.97 | 91.53 | 88.51 | 91.22 | 46.21 | qfq | 851,400 | 77,269,412 | 1.39% |
| 2025-03-14 | 88.29 | 90.16 | 87.00 | 89.97 | 45.57 | qfq | 806,300 | 71,804,728 | 1.87% |
| 2025-03-13 | 90.60 | 90.60 | 87.77 | 88.32 | 44.74 | qfq | 1,109,199 | 98,063,043 | -2.84% |
| 2025-03-12 | 93.20 | 95.20 | 90.81 | 90.90 | 46.04 | qfq | 1,518,620 | 140,238,955 | -0.36% |
| 2025-03-11 | 92.00 | 93.49 | 89.70 | 91.23 | 46.21 | qfq | 1,402,100 | 127,728,422 | -2.72% |
| 2025-03-10 | 93.73 | 96.48 | 93.58 | 93.78 | 47.50 | qfq | 997,090 | 94,307,015 | -0.14% |
| 2025-03-07 | 93.00 | 95.47 | 92.32 | 93.91 | 47.57 | qfq | 1,343,290 | 126,369,342 | 0.76% |
| 2025-03-06 | 93.18 | 94.56 | 92.35 | 93.20 | 47.21 | qfq | 1,584,700 | 147,661,959 | 0.02% |
| 2025-03-05 | 92.71 | 94.26 | 91.50 | 93.18 | 47.20 | qfq | 995,280 | 92,208,618 | 0.49% |
| 2025-03-04 | 92.72 | 93.48 | 91.50 | 92.73 | 46.97 | qfq | 827,800 | 76,528,832 | 0.01% |
| 2025-03-03 | 94.00 | 94.48 | 92.00 | 92.72 | 46.97 | qfq | 995,500 | 92,569,122 | -1.06% |
| 2025-02-28 | 99.00 | 99.90 | 93.56 | 93.71 | 47.47 | qfq | 1,664,600 | 158,721,449 | -6.60% |
| 2025-02-27 | 102.58 | 103.80 | 97.80 | 100.33 | 50.82 | qfq | 1,655,000 | 166,281,164 | -2.37% |
| 2025-02-26 | 102.40 | 105.70 | 102.22 | 102.77 | 52.06 | qfq | 1,920,900 | 199,710,181 | -0.22% |
| 2025-02-25 | 100.70 | 105.80 | 100.30 | 103.00 | 52.17 | qfq | 1,865,700 | 193,139,399 | 0.76% |
| 2025-02-24 | 100.93 | 104.60 | 99.48 | 102.22 | 51.78 | qfq | 1,636,300 | 167,455,427 | 1.28% |
| 2025-02-21 | 101.51 | 101.98 | 99.90 | 100.93 | 51.12 | qfq | 1,433,000 | 144,320,708 | -0.62% |
| 2025-02-20 | 99.96 | 103.30 | 99.96 | 101.56 | 51.44 | qfq | 1,496,400 | 152,318,669 | 1.61% |
| 2025-02-19 | 97.28 | 100.58 | 96.90 | 99.95 | 50.63 | qfq | 1,476,700 | 146,764,809 | 2.88% |
| 2025-02-18 | 101.18 | 101.18 | 96.79 | 97.15 | 49.21 | qfq | 1,662,800 | 163,909,626 | -4.54% |
| 2025-02-17 | 98.80 | 103.66 | 97.60 | 101.77 | 51.55 | qfq | 1,542,900 | 155,066,343 | 3.01% |
| 2025-02-14 | 100.00 | 101.84 | 98.28 | 98.80 | 50.05 | qfq | 1,138,001 | 113,244,567 | -1.99% |
| 2025-02-13 | 103.99 | 105.59 | 100.13 | 100.81 | 51.06 | qfq | 1,305,901 | 134,330,743 | -3.58% |
| 2025-02-12 | 104.06 | 105.66 | 102.78 | 104.55 | 52.96 | qfq | 1,030,700 | 107,472,135 | -0.80% |
| 2025-02-11 | 103.61 | 106.86 | 102.60 | 105.39 | 53.38 | qfq | 2,041,400 | 213,566,813 | 1.84% |
| 2025-02-10 | 103.80 | 104.91 | 100.90 | 103.49 | 52.42 | qfq | 1,392,794 | 143,229,349 | 0.11% |
| 2025-02-07 | 104.00 | 104.80 | 100.60 | 103.38 | 52.37 | qfq | 1,954,600 | 201,462,295 | -1.35% |
| 2025-02-06 | 96.30 | 108.00 | 96.01 | 104.80 | 53.09 | qfq | 2,751,301 | 279,232,326 | 8.09% |
| 2025-02-05 | 95.10 | 97.98 | 93.30 | 96.96 | 49.11 | qfq | 1,271,234 | 121,999,780 | 2.02% |
| 2025-01-27 | 98.36 | 99.50 | 95.01 | 95.04 | 48.14 | qfq | 1,221,700 | 117,996,133 | -4.34% |
| 2025-01-24 | 93.88 | 99.99 | 93.85 | 99.35 | 50.32 | qfq | 2,204,000 | 214,493,547 | 5.80% |
| 2025-01-23 | 94.98 | 96.99 | 93.00 | 93.90 | 47.56 | qfq | 1,402,629 | 133,711,657 | -0.37% |
| 2025-01-22 | 95.33 | 96.00 | 92.62 | 94.25 | 47.74 | qfq | 1,747,800 | 164,081,352 | -2.28% |
| 2025-01-21 | 92.40 | 97.00 | 92.18 | 96.45 | 48.86 | qfq | 2,012,079 | 190,943,028 | 4.77% |
| 2025-01-20 | 91.54 | 94.30 | 90.58 | 92.06 | 46.63 | qfq | 1,722,778 | 159,157,918 | 0.56% |
| 2025-01-17 | 93.71 | 96.80 | 89.86 | 91.55 | 46.37 | qfq | 2,897,231 | 266,050,434 | -5.42% |
| 2025-01-16 | 90.00 | 102.42 | 87.72 | 96.80 | 49.03 | qfq | 3,867,420 | 368,466,766 | 7.83% |
| 2025-01-15 | 91.02 | 92.92 | 89.33 | 89.77 | 45.47 | qfq | 1,163,334 | 105,169,990 | -1.61% |
| 2025-01-14 | 87.69 | 91.80 | 87.12 | 91.24 | 46.22 | qfq | 1,875,589 | 169,124,240 | 4.59% |
| 2025-01-13 | 88.84 | 91.97 | 86.12 | 87.24 | 44.19 | qfq | 1,778,373 | 158,039,701 | -2.88% |
| 2025-01-10 | 91.15 | 94.36 | 89.76 | 89.83 | 45.50 | qfq | 1,618,600 | 148,263,219 | -2.37% |
| 2025-01-09 | 85.45 | 93.50 | 84.70 | 92.01 | 46.61 | qfq | 2,160,308 | 192,621,200 | 6.74% |
| 2025-01-08 | 86.18 | 87.00 | 83.08 | 86.20 | 43.66 | qfq | 1,495,494 | 126,900,265 | -0.95% |
| 2025-01-07 | 82.51 | 88.12 | 81.50 | 87.03 | 44.08 | qfq | 1,645,196 | 141,622,720 | 5.47% |
| 2025-01-06 | 82.73 | 85.37 | 81.32 | 82.52 | 41.80 | qfq | 1,121,900 | 93,401,214 | -0.49% |
| 2025-01-03 | 83.50 | 87.28 | 82.51 | 82.93 | 42.01 | qfq | 1,838,900 | 156,176,223 | 0.11% |
| 2025-01-02 | 81.00 | 85.37 | 80.45 | 82.84 | 41.96 | qfq | 1,485,100 | 123,461,737 | 1.43% |
| 2024-12-31 | 84.56 | 85.98 | 80.84 | 81.67 | 41.37 | qfq | 1,529,034 | 126,911,802 | -3.42% |
| 2024-12-30 | 86.01 | 87.20 | 83.01 | 84.56 | 42.83 | qfq | 1,217,794 | 103,699,335 | -2.24% |
| 2024-12-27 | 89.46 | 90.14 | 85.45 | 86.50 | 43.82 | qfq | 2,132,994 | 185,406,188 | -3.52% |
| 2024-12-26 | 89.00 | 91.80 | 88.53 | 89.66 | 45.42 | qfq | 740,494 | 67,019,382 | 0.21% |
| 2024-12-25 | 91.00 | 92.71 | 88.42 | 89.47 | 45.32 | qfq | 1,108,494 | 99,425,249 | -2.19% |
| 2024-12-24 | 89.79 | 94.42 | 89.79 | 91.47 | 46.33 | qfq | 1,783,860 | 164,783,847 | 2.78% |
| 2024-12-23 | 91.50 | 92.87 | 88.32 | 89.00 | 45.08 | qfq | 1,164,000 | 104,702,651 | -3.26% |
| 2024-12-20 | 91.98 | 94.40 | 91.50 | 92.00 | 46.60 | qfq | 1,004,200 | 92,956,614 | 0.02% |
| 2024-12-19 | 89.55 | 92.52 | 89.55 | 91.98 | 46.59 | qfq | 1,105,461 | 101,047,910 | 0.66% |
| 2024-12-18 | 89.31 | 92.22 | 87.61 | 91.38 | 46.29 | qfq | 1,488,900 | 134,908,683 | 3.84% |
| 2024-12-17 | 91.18 | 92.88 | 87.50 | 88.00 | 44.58 | qfq | 1,379,800 | 123,539,754 | -3.86% |
| 2024-12-16 | 91.21 | 94.84 | 90.85 | 91.53 | 46.36 | qfq | 1,406,717 | 130,009,864 | -0.64% |
| 2024-12-13 | 94.85 | 95.69 | 91.75 | 92.12 | 46.66 | qfq | 1,683,599 | 157,578,885 | -3.15% |
| 2024-12-12 | 95.50 | 97.79 | 93.50 | 95.12 | 48.18 | qfq | 1,398,800 | 132,864,073 | -0.52% |
| 2024-12-11 | 94.24 | 96.22 | 90.80 | 95.62 | 48.44 | qfq | 2,417,010 | 226,356,399 | 2.49% |
| 2024-12-10 | 96.10 | 96.90 | 93.00 | 93.30 | 47.26 | qfq | 2,461,699 | 233,855,425 | -0.48% |
| 2024-12-09 | 87.05 | 96.66 | 86.56 | 93.75 | 47.49 | qfq | 4,000,630 | 374,323,867 | 6.84% |
| 2024-12-06 | 88.88 | 88.90 | 85.63 | 87.75 | 44.45 | qfq | 1,747,313 | 152,100,953 | 0.49% |
| 2024-12-05 | 84.03 | 89.58 | 83.60 | 87.32 | 44.23 | qfq | 2,231,300 | 194,224,763 | 2.98% |
| 2024-12-04 | 87.12 | 87.87 | 84.20 | 84.79 | 42.95 | qfq | 1,900,229 | 163,375,696 | -1.92% |
| 2024-12-03 | 87.68 | 87.85 | 85.02 | 86.45 | 43.79 | qfq | 2,021,400 | 175,046,922 | -2.64% |
| 2024-12-02 | 85.18 | 89.80 | 84.00 | 88.79 | 44.98 | qfq | 3,408,600 | 297,039,606 | 4.83% |
| 2024-11-29 | 81.05 | 86.83 | 80.80 | 84.70 | 42.90 | qfq | 2,931,929 | 248,833,322 | 4.34% |
| 2024-11-28 | 80.50 | 82.30 | 79.60 | 81.18 | 41.12 | qfq | 1,140,400 | 92,303,569 | 0.31% |
| 2024-11-27 | 82.35 | 82.78 | 77.00 | 80.93 | 40.99 | qfq | 1,555,400 | 124,070,913 | -1.65% |
| 2024-11-26 | 84.00 | 84.06 | 82.00 | 82.29 | 41.68 | qfq | 1,181,700 | 97,700,194 | -2.63% |
| 2024-11-25 | 82.19 | 84.51 | 81.00 | 84.51 | 42.81 | qfq | 1,874,000 | 155,535,366 | 1.79% |
| 2024-11-22 | 83.89 | 86.80 | 82.00 | 83.02 | 42.05 | qfq | 2,771,400 | 235,104,413 | -0.84% |
| 2024-11-21 | 84.75 | 86.83 | 82.50 | 83.72 | 42.41 | qfq | 1,801,400 | 152,094,747 | -2.88% |
| 2024-11-20 | 85.00 | 86.56 | 83.01 | 86.20 | 43.66 | qfq | 2,540,300 | 216,618,738 | 0.72% |
| 2024-11-19 | 81.20 | 85.70 | 77.86 | 85.58 | 43.35 | qfq | 3,163,042 | 260,731,801 | 7.92% |
| 2024-11-18 | 78.24 | 84.30 | 77.85 | 79.30 | 40.17 | qfq | 2,444,321 | 198,762,235 | 1.20% |
| 2024-11-15 | 80.94 | 84.30 | 78.24 | 78.36 | 39.69 | qfq | 1,692,521 | 136,721,585 | -4.42% |
| 2024-11-14 | 85.54 | 87.85 | 81.60 | 81.98 | 41.53 | qfq | 1,759,500 | 147,922,558 | -3.59% |
| 2024-11-13 | 84.47 | 85.97 | 81.66 | 85.03 | 43.07 | qfq | 1,815,300 | 151,470,012 | -0.63% |
| 2024-11-12 | 90.55 | 91.00 | 84.01 | 85.57 | 43.34 | qfq | 2,638,342 | 229,638,690 | -2.98% |
| 2024-11-11 | 80.30 | 90.51 | 80.03 | 88.20 | 44.68 | qfq | 4,177,727 | 362,744,174 | 8.15% |
| 2024-11-08 | 82.64 | 85.50 | 81.01 | 81.55 | 41.31 | qfq | 2,425,252 | 202,456,019 | -1.98% |
| 2024-11-07 | 85.61 | 86.66 | 81.04 | 83.20 | 42.14 | qfq | 2,848,867 | 238,625,512 | -0.48% |
| 2024-11-06 | 78.90 | 88.00 | 78.11 | 83.60 | 42.35 | qfq | 4,004,780 | 329,543,113 | 6.36% |
| 2024-11-05 | 76.25 | 79.35 | 75.20 | 78.60 | 39.81 | qfq | 2,937,650 | 227,544,739 | 2.06% |
| 2024-11-04 | 71.86 | 77.99 | 71.72 | 77.01 | 39.01 | qfq | 2,944,450 | 224,205,727 | 7.48% |
| 2024-11-01 | 76.56 | 76.70 | 71.44 | 71.65 | 36.29 | qfq | 2,470,300 | 181,143,007 | -7.12% |
| 2024-10-31 | 78.88 | 79.89 | 76.66 | 77.14 | 39.07 | qfq | 3,241,900 | 251,068,247 | -3.43% |
| 2024-10-30 | 70.00 | 79.90 | 69.00 | 79.88 | 40.46 | qfq | 4,620,300 | 349,541,120 | 10.64% |
| 2024-10-29 | 74.79 | 75.47 | 71.80 | 72.20 | 36.57 | qfq | 1,651,763 | 121,344,174 | -3.22% |
| 2024-10-28 | 75.00 | 75.60 | 72.50 | 74.60 | 37.79 | qfq | 1,968,500 | 145,319,942 | -1.83% |
| 2024-10-25 | 76.00 | 77.60 | 74.63 | 75.99 | 38.49 | qfq | 2,508,665 | 190,268,969 | 0.58% |
| 2024-10-24 | 74.98 | 78.31 | 74.48 | 75.55 | 38.27 | qfq | 2,953,323 | 224,617,472 | 2.64% |
| 2024-10-23 | 75.67 | 75.92 | 73.00 | 73.61 | 37.29 | qfq | 2,429,472 | 179,637,181 | -2.40% |
| 2024-10-22 | 72.16 | 75.73 | 71.50 | 75.42 | 38.20 | qfq | 3,336,419 | 246,615,752 | 4.52% |
| 2024-10-21 | 72.20 | 74.20 | 71.10 | 72.16 | 36.55 | qfq | 3,110,758 | 226,358,208 | 0.53% |
| 2024-10-18 | 68.59 | 75.30 | 67.57 | 71.78 | 36.36 | qfq | 3,556,560 | 252,772,600 | 4.65% |
| 2024-10-17 | 68.34 | 70.77 | 67.71 | 68.59 | 34.74 | qfq | 2,790,900 | 192,536,074 | 0.66% |
| 2024-10-16 | 68.01 | 69.55 | 67.06 | 68.14 | 34.52 | qfq | 2,095,777 | 142,212,444 | -2.28% |
| 2024-10-15 | 71.02 | 73.37 | 69.30 | 69.73 | 35.32 | qfq | 2,213,260 | 158,008,920 | -3.29% |
| 2024-10-14 | 70.00 | 72.19 | 67.35 | 72.10 | 36.52 | qfq | 3,233,300 | 225,497,483 | 1.12% |
| 2024-10-11 | 80.55 | 80.97 | 70.19 | 71.30 | 36.12 | qfq | 4,921,954 | 368,377,585 | -12.61% |
| 2024-10-10 | 84.06 | 88.51 | 78.90 | 81.59 | 41.33 | qfq | 3,681,477 | 301,820,093 | -3.50% |
| 2024-10-09 | 92.92 | 97.86 | 84.51 | 84.55 | 42.83 | qfq | 5,217,940 | 480,168,602 | -13.60% |
| 2024-10-08 | 97.86 | 97.86 | 86.60 | 97.86 | 49.57 | qfq | 5,176,900 | 484,382,758 | 20.00% |
| 2024-09-30 | 71.08 | 81.55 | 69.68 | 81.55 | 41.31 | qfq | 4,541,532 | 342,727,254 | 20.00% |
| 2024-09-27 | 63.48 | 68.65 | 63.07 | 67.96 | 34.42 | qfq | 4,156,375 | 274,786,007 | 6.74% |
| 2024-09-26 | 57.09 | 65.49 | 57.09 | 63.67 | 32.25 | qfq | 4,334,448 | 267,076,455 | 11.98% |
| 2024-09-25 | 56.37 | 58.59 | 56.17 | 56.86 | 28.80 | qfq | 2,269,577 | 130,358,305 | 1.35% |
| 2024-09-24 | 55.00 | 56.25 | 53.50 | 56.10 | 28.42 | qfq | 2,046,610 | 112,621,648 | 1.54% |
| 2024-09-23 | 54.00 | 56.14 | 52.99 | 55.25 | 27.99 | qfq | 2,371,400 | 129,312,878 | 1.58% |
| 2024-09-20 | 52.45 | 54.96 | 52.04 | 54.39 | 27.55 | qfq | 2,210,445 | 118,416,640 | 4.84% |
| 2024-09-19 | 50.61 | 52.16 | 50.37 | 51.88 | 26.28 | qfq | 1,514,598 | 77,748,086 | 3.49% |
| 2024-09-18 | 49.04 | 50.32 | 48.83 | 50.13 | 25.39 | qfq | 1,171,562 | 57,952,858 | 1.68% |
| 2024-09-13 | 52.63 | 52.85 | 49.22 | 49.30 | 24.97 | qfq | 2,185,560 | 109,827,396 | -6.52% |
| 2024-09-12 | 53.39 | 54.49 | 52.71 | 52.74 | 26.71 | qfq | 946,020 | 50,529,438 | -1.22% |
| 2024-09-11 | 54.97 | 55.02 | 53.23 | 53.39 | 27.04 | qfq | 1,371,100 | 73,972,745 | -2.87% |
| 2024-09-10 | 54.60 | 55.25 | 54.24 | 54.97 | 27.84 | qfq | 769,700 | 42,171,232 | 0.81% |
| 2024-09-09 | 55.20 | 55.46 | 54.21 | 54.53 | 27.62 | qfq | 836,734 | 45,799,067 | -1.85% |
| 2024-09-06 | 56.22 | 57.50 | 55.48 | 55.56 | 28.14 | qfq | 1,584,900 | 89,306,981 | -1.17% |
| 2024-09-05 | 57.20 | 58.93 | 55.70 | 56.22 | 28.48 | qfq | 1,893,185 | 107,725,666 | -3.45% |
| 2024-09-04 | 58.30 | 59.14 | 57.70 | 58.23 | 29.50 | qfq | 703,669 | 41,008,720 | -0.87% |
| 2024-09-03 | 57.61 | 59.34 | 56.81 | 58.74 | 29.75 | qfq | 1,066,600 | 62,369,543 | 2.51% |
| 2024-09-02 | 60.07 | 61.03 | 57.21 | 57.30 | 29.02 | qfq | 1,338,037 | 78,510,149 | -5.29% |
| 2024-08-30 | 59.39 | 61.46 | 58.85 | 60.50 | 30.65 | qfq | 1,524,608 | 92,557,512 | 1.85% |
| 2024-08-29 | 61.61 | 61.88 | 56.00 | 59.40 | 30.09 | qfq | 2,290,711 | 134,258,478 | -6.46% |
| 2024-08-28 | 62.32 | 63.50 | 62.02 | 63.50 | 32.17 | qfq | 522,200 | 32,885,177 | 0.95% |
| 2024-08-27 | 62.62 | 63.20 | 62.01 | 62.90 | 31.86 | qfq | 489,900 | 30,685,828 | 0.14% |
| 2024-08-26 | 62.67 | 63.63 | 62.22 | 62.81 | 31.82 | qfq | 486,700 | 30,548,708 | 0.22% |
| 2024-08-23 | 61.61 | 62.67 | 61.61 | 62.67 | 31.74 | qfq | 467,500 | 29,078,415 | 1.41% |
| 2024-08-22 | 62.69 | 63.60 | 61.72 | 61.80 | 31.30 | qfq | 599,300 | 37,429,963 | -1.42% |
| 2024-08-21 | 61.91 | 63.14 | 61.71 | 62.69 | 31.75 | qfq | 509,690 | 31,848,790 | 0.79% |
| 2024-08-20 | 63.00 | 63.28 | 61.80 | 62.20 | 31.51 | qfq | 767,728 | 47,840,344 | -1.71% |
| 2024-08-19 | 65.02 | 65.30 | 63.00 | 63.28 | 32.05 | qfq | 937,229 | 60,126,002 | -2.68% |
| 2024-08-16 | 65.45 | 66.11 | 64.83 | 65.02 | 32.94 | qfq | 722,100 | 47,305,088 | -0.35% |
| 2024-08-15 | 63.62 | 65.48 | 62.56 | 65.25 | 33.05 | qfq | 1,115,529 | 72,070,467 | 1.87% |
| 2024-08-14 | 64.80 | 65.55 | 64.05 | 64.05 | 32.44 | qfq | 983,900 | 63,742,166 | -1.16% |
| 2024-08-13 | 64.20 | 64.88 | 63.84 | 64.80 | 32.82 | qfq | 619,600 | 39,816,620 | 0.97% |
| 2024-08-12 | 64.52 | 64.97 | 63.52 | 64.18 | 32.51 | qfq | 435,300 | 27,923,485 | -0.57% |
| 2024-08-09 | 65.56 | 66.72 | 64.50 | 64.55 | 32.70 | qfq | 651,100 | 42,517,412 | -1.07% |
| 2024-08-08 | 65.30 | 65.86 | 63.48 | 65.25 | 33.05 | qfq | 896,100 | 57,896,162 | -0.82% |
| 2024-08-07 | 67.21 | 67.88 | 65.52 | 65.79 | 33.33 | qfq | 1,047,641 | 69,644,753 | -2.11% |
| 2024-08-06 | 68.00 | 68.49 | 66.60 | 67.21 | 34.04 | qfq | 775,200 | 52,126,008 | 0.37% |
| 2024-08-05 | 68.52 | 70.07 | 66.96 | 66.96 | 33.92 | qfq | 1,024,128 | 69,936,140 | -4.33% |
| 2024-08-02 | 71.27 | 72.41 | 69.82 | 69.99 | 35.45 | qfq | 1,214,300 | 86,309,964 | -2.51% |
| 2024-08-01 | 72.39 | 73.70 | 70.69 | 71.79 | 36.36 | qfq | 1,319,800 | 94,480,191 | -1.36% |
| 2024-07-31 | 68.62 | 72.88 | 67.90 | 72.78 | 36.87 | qfq | 1,839,199 | 130,707,673 | 6.06% |
| 2024-07-30 | 67.98 | 69.40 | 66.66 | 68.62 | 34.76 | qfq | 1,103,005 | 74,896,429 | 0.38% |
| 2024-07-29 | 69.72 | 70.43 | 67.76 | 68.36 | 34.63 | qfq | 1,109,200 | 76,000,435 | -1.78% |
| 2024-07-26 | 68.75 | 71.60 | 68.41 | 69.60 | 35.25 | qfq | 1,038,096 | 72,562,686 | 0.72% |
| 2024-07-25 | 68.01 | 70.30 | 66.36 | 69.10 | 35.00 | qfq | 1,310,842 | 89,925,904 | -0.17% |
| 2024-07-24 | 72.69 | 73.77 | 68.81 | 69.22 | 35.06 | qfq | 2,265,200 | 160,254,459 | -6.09% |
| 2024-07-23 | 74.81 | 77.00 | 73.60 | 73.71 | 37.34 | qfq | 2,162,113 | 162,454,480 | -1.71% |
| 2024-07-22 | 73.02 | 77.26 | 72.11 | 74.99 | 37.99 | qfq | 2,170,500 | 162,069,671 | 1.61% |
| 2024-07-19 | 74.90 | 76.90 | 72.78 | 73.80 | 37.38 | qfq | 2,049,100 | 153,944,605 | 0.41% |
| 2024-07-18 | 74.53 | 75.50 | 72.60 | 73.50 | 37.23 | qfq | 1,676,500 | 123,612,812 | -2.33% |
| 2024-07-17 | 78.56 | 79.20 | 74.51 | 75.25 | 38.12 | qfq | 2,459,267 | 186,300,356 | -3.90% |
| 2024-07-16 | 79.20 | 83.80 | 78.11 | 78.30 | 39.66 | qfq | 3,325,500 | 266,793,458 | -1.14% |
| 2024-07-15 | 80.00 | 82.82 | 78.00 | 79.20 | 40.12 | qfq | 3,692,800 | 294,107,329 | 1.88% |
| 2024-07-12 | 73.30 | 78.79 | 72.14 | 77.74 | 39.38 | qfq | 4,112,692 | 309,517,729 | 5.40% |
| 2024-07-11 | 69.84 | 75.41 | 68.60 | 73.76 | 37.36 | qfq | 3,608,945 | 262,401,230 | 12.01% |
| 2024-07-10 | 62.90 | 67.67 | 62.72 | 65.85 | 33.36 | qfq | 2,476,490 | 163,425,525 | 4.66% |
| 2024-07-09 | 61.90 | 63.15 | 61.11 | 62.92 | 31.87 | qfq | 1,227,600 | 76,734,670 | 1.98% |
| 2024-07-08 | 63.80 | 63.94 | 61.42 | 61.70 | 31.25 | qfq | 975,831 | 60,819,062 | -3.85% |
| 2024-07-05 | 64.88 | 65.64 | 63.28 | 64.17 | 32.50 | qfq | 861,500 | 55,125,089 | -1.44% |
| 2024-07-04 | 65.68 | 68.25 | 65.02 | 65.11 | 32.98 | qfq | 784,700 | 52,028,350 | -0.70% |
| 2024-07-03 | 67.98 | 68.75 | 65.54 | 65.57 | 33.21 | qfq | 827,935 | 55,093,822 | -3.43% |
| 2024-07-02 | 70.08 | 70.26 | 67.52 | 67.90 | 34.39 | qfq | 1,060,745 | 72,783,704 | -3.11% |
| 2024-07-01 | 69.13 | 70.24 | 68.13 | 70.08 | 35.50 | qfq | 833,300 | 57,662,496 | 1.37% |
| 2024-06-28 | 69.94 | 71.58 | 68.94 | 69.13 | 35.02 | qfq | 903,646 | 63,403,352 | -1.13% |
| 2024-06-27 | 73.20 | 73.41 | 69.85 | 69.92 | 35.42 | qfq | 912,559 | 64,895,148 | -4.77% |
| 2024-06-26 | 72.39 | 73.52 | 71.26 | 73.42 | 37.19 | qfq | 1,036,200 | 74,921,548 | 1.19% |
| 2024-06-25 | 74.25 | 75.37 | 71.20 | 72.56 | 36.75 | qfq | 1,123,417 | 81,914,416 | -1.81% |
| 2024-06-24 | 79.13 | 79.13 | 73.86 | 73.90 | 37.43 | qfq | 806,731 | 61,243,287 | -6.79% |
| 2024-06-21 | 78.01 | 80.11 | 78.01 | 79.28 | 40.16 | qfq | 478,700 | 37,893,258 | 0.35% |
| 2024-06-20 | 80.56 | 81.39 | 78.92 | 79.00 | 40.02 | qfq | 443,075 | 35,442,685 | -2.48% |
| 2024-06-19 | 83.60 | 83.60 | 81.01 | 81.01 | 41.03 | qfq | 492,400 | 40,372,525 | -3.11% |
| 2024-06-18 | 81.96 | 84.00 | 81.29 | 83.61 | 42.35 | qfq | 579,475 | 48,229,452 | 1.98% |
| 2024-06-17 | 80.02 | 82.97 | 79.19 | 81.99 | 41.53 | qfq | 724,180 | 58,890,437 | 2.04% |
| 2024-06-14 | 82.00 | 82.31 | 79.90 | 80.35 | 40.70 | qfq | 496,580 | 40,105,546 | -1.65% |
| 2024-06-13 | 81.83 | 82.69 | 80.98 | 81.70 | 41.38 | qfq | 580,800 | 47,448,141 | -0.37% |
| 2024-06-12 | 80.00 | 83.28 | 80.00 | 82.00 | 41.54 | qfq | 534,600 | 44,009,516 | 1.08% |
| 2024-06-11 | 78.49 | 81.15 | 76.79 | 81.12 | 41.09 | qfq | 733,300 | 58,564,531 | 3.30% |
| 2024-06-07 | 78.90 | 80.00 | 77.45 | 78.53 | 39.78 | qfq | 569,400 | 44,706,257 | 0.17% |
| 2024-06-06 | 81.50 | 81.50 | 78.04 | 78.40 | 39.71 | qfq | 941,500 | 74,597,198 | -3.80% |
| 2024-06-05 | 82.86 | 84.43 | 81.38 | 81.50 | 41.28 | qfq | 649,121 | 53,790,638 | -1.06% |
| 2024-06-04 | 83.47 | 85.39 | 81.80 | 82.37 | 41.72 | qfq | 880,100 | 73,179,811 | -2.41% |
| 2024-06-03 | 84.88 | 87.17 | 83.73 | 84.40 | 42.75 | qfq | 793,644 | 67,622,368 | 0.52% |
| 2024-05-31 | 83.99 | 85.99 | 83.58 | 83.96 | 42.53 | qfq | 576,775 | 48,861,844 | 0.57% |
| 2024-05-30 | 83.01 | 84.50 | 82.28 | 83.48 | 42.29 | qfq | 409,350 | 34,298,434 | 0.18% |
| 2024-05-29 | 82.00 | 84.90 | 81.50 | 83.33 | 42.21 | qfq | 506,500 | 42,065,182 | 0.92% |
| 2024-05-28 | 81.53 | 83.57 | 81.20 | 82.57 | 41.82 | qfq | 465,429 | 38,374,403 | -0.29% |
| 2024-05-27 | 82.58 | 83.39 | 80.26 | 82.81 | 41.74 | qfq | 637,600 | 51,994,428 | 0.22% |
| 2024-05-24 | 84.01 | 85.88 | 82.45 | 82.63 | 41.65 | qfq | 542,000 | 45,277,800 | -3.11% |
| 2024-05-23 | 86.19 | 86.66 | 85.01 | 85.28 | 42.99 | qfq | 439,931 | 37,692,363 | -1.98% |
| 2024-05-22 | 85.51 | 87.43 | 85.51 | 87.00 | 43.86 | qfq | 342,300 | 29,695,594 | 1.16% |
| 2024-05-21 | 86.35 | 86.80 | 85.27 | 86.00 | 43.35 | qfq | 362,300 | 31,110,936 | -0.38% |
| 2024-05-20 | 87.61 | 88.21 | 85.62 | 86.33 | 43.52 | qfq | 606,300 | 52,460,765 | -1.49% |
| 2024-05-17 | 87.60 | 88.40 | 87.01 | 87.64 | 44.18 | qfq | 390,000 | 34,175,361 | -0.15% |
| 2024-05-16 | 88.34 | 89.34 | 87.57 | 87.77 | 44.24 | qfq | 426,900 | 37,675,095 | -0.71% |
| 2024-05-15 | 87.63 | 89.51 | 86.78 | 88.40 | 44.56 | qfq | 569,000 | 50,263,018 | 0.74% |
| 2024-05-14 | 88.21 | 89.13 | 87.42 | 87.75 | 44.23 | qfq | 527,589 | 46,402,528 | -0.57% |
| 2024-05-13 | 88.20 | 90.55 | 87.80 | 88.25 | 44.49 | qfq | 695,400 | 61,753,748 | -1.56% |
| 2024-05-10 | 90.82 | 92.18 | 89.10 | 89.65 | 45.19 | qfq | 932,500 | 84,143,937 | -1.29% |
| 2024-05-09 | 87.82 | 91.80 | 87.74 | 90.82 | 45.78 | qfq | 918,584 | 82,804,686 | 2.84% |
| 2024-05-08 | 88.20 | 90.35 | 88.06 | 88.31 | 44.52 | qfq | 680,868 | 60,480,621 | -0.19% |
| 2024-05-07 | 91.00 | 91.00 | 88.28 | 88.48 | 44.60 | qfq | 1,168,568 | 104,142,237 | -2.88% |
| 2024-05-06 | 89.40 | 91.81 | 89.00 | 91.10 | 45.92 | qfq | 1,124,017 | 102,035,058 | 3.19% |
| 2024-04-30 | 88.63 | 93.71 | 87.85 | 88.28 | 44.50 | qfq | 1,234,399 | 110,562,052 | 0.17% |
| 2024-04-29 | 86.91 | 89.77 | 86.23 | 88.13 | 44.43 | qfq | 1,688,931 | 148,711,614 | 3.85% |
| 2024-04-26 | 83.68 | 86.49 | 83.40 | 84.86 | 42.78 | qfq | 979,330 | 83,404,871 | 0.83% |
| 2024-04-25 | 83.28 | 86.80 | 81.40 | 84.16 | 42.42 | qfq | 2,060,144 | 173,276,526 | 7.21% |
| 2024-04-24 | 77.42 | 78.68 | 76.80 | 78.50 | 39.57 | qfq | 516,794 | 40,338,650 | 1.45% |
| 2024-04-23 | 74.10 | 78.18 | 74.10 | 77.38 | 39.01 | qfq | 703,362 | 53,918,008 | 4.43% |
| 2024-04-22 | 72.80 | 75.19 | 71.08 | 74.10 | 37.35 | qfq | 449,472 | 33,117,707 | 1.45% |
| 2024-04-19 | 73.62 | 74.83 | 72.01 | 73.04 | 36.82 | qfq | 437,700 | 31,999,364 | -0.76% |
| 2024-04-18 | 73.99 | 75.97 | 73.04 | 73.60 | 37.10 | qfq | 637,102 | 47,471,806 | -0.81% |
| 2024-04-17 | 68.88 | 74.34 | 68.88 | 74.20 | 37.40 | qfq | 700,072 | 50,600,635 | 7.72% |
| 2024-04-16 | 73.42 | 73.90 | 68.76 | 68.88 | 34.72 | qfq | 635,741 | 44,864,183 | -6.29% |
| 2024-04-15 | 73.45 | 75.34 | 72.01 | 73.50 | 37.05 | qfq | 505,529 | 37,305,130 | -0.81% |
| 2024-04-12 | 74.63 | 76.19 | 74.05 | 74.10 | 37.35 | qfq | 439,181 | 33,001,750 | -0.72% |
| 2024-04-11 | 75.20 | 76.60 | 74.58 | 74.64 | 37.63 | qfq | 559,700 | 42,312,066 | -1.60% |
| 2024-04-10 | 77.45 | 77.97 | 75.14 | 75.85 | 38.24 | qfq | 559,898 | 42,625,336 | -2.08% |
| 2024-04-09 | 78.50 | 79.16 | 76.50 | 77.46 | 39.05 | qfq | 500,543 | 38,742,512 | -1.31% |
| 2024-04-08 | 77.87 | 81.46 | 77.35 | 78.49 | 39.57 | qfq | 1,105,540 | 88,256,853 | 0.81% |
| 2024-04-03 | 80.00 | 80.59 | 76.82 | 77.86 | 39.25 | qfq | 840,100 | 65,450,413 | -3.51% |
| 2024-04-02 | 83.60 | 83.95 | 80.00 | 80.69 | 40.68 | qfq | 808,100 | 65,609,462 | -2.97% |
| 2024-04-01 | 80.87 | 86.20 | 80.87 | 83.16 | 41.92 | qfq | 995,200 | 83,073,417 | 3.57% |
| 2024-03-29 | 84.62 | 85.26 | 79.50 | 80.29 | 40.47 | qfq | 963,243 | 78,491,366 | -4.70% |
| 2024-03-28 | 83.60 | 84.70 | 82.25 | 84.25 | 42.47 | qfq | 803,929 | 67,096,618 | 0.00% |
| 2024-03-27 | 84.90 | 86.50 | 83.50 | 84.25 | 42.47 | qfq | 896,600 | 76,489,388 | -0.41% |
| 2024-03-26 | 83.15 | 85.37 | 82.88 | 84.60 | 42.65 | qfq | 646,001 | 54,295,088 | 1.61% |
| 2024-03-25 | 86.46 | 87.00 | 83.15 | 83.26 | 41.97 | qfq | 691,900 | 58,862,698 | -4.32% |
| 2024-03-22 | 87.01 | 89.58 | 84.10 | 87.02 | 43.87 | qfq | 1,134,900 | 97,732,791 | -1.00% |
| 2024-03-21 | 87.00 | 89.73 | 86.35 | 87.90 | 44.31 | qfq | 1,343,901 | 118,665,358 | 1.07% |
| 2024-03-20 | 85.00 | 87.48 | 84.43 | 86.97 | 43.84 | qfq | 1,103,500 | 95,235,189 | 1.10% |
| 2024-03-19 | 84.19 | 89.82 | 84.19 | 86.02 | 43.36 | qfq | 1,468,896 | 127,259,713 | 2.05% |
| 2024-03-18 | 83.54 | 84.50 | 82.50 | 84.29 | 42.49 | qfq | 941,482 | 78,646,998 | 1.01% |
| 2024-03-15 | 82.76 | 83.63 | 81.50 | 83.45 | 42.07 | qfq | 654,195 | 54,200,733 | 0.83% |
| 2024-03-14 | 86.30 | 86.30 | 81.50 | 82.76 | 41.72 | qfq | 1,269,179 | 105,511,290 | -3.26% |
| 2024-03-13 | 84.87 | 87.00 | 83.80 | 85.55 | 43.12 | qfq | 1,212,635 | 103,863,799 | 0.29% |
| 2024-03-12 | 82.38 | 87.11 | 82.00 | 85.30 | 43.00 | qfq | 1,261,213 | 106,871,227 | 3.65% |
| 2024-03-11 | 82.85 | 82.85 | 80.37 | 82.30 | 41.49 | qfq | 767,686 | 62,519,213 | -0.47% |
| 2024-03-08 | 83.00 | 84.05 | 80.69 | 82.69 | 41.68 | qfq | 1,089,300 | 89,117,746 | -0.37% |
| 2024-03-07 | 81.23 | 88.20 | 81.00 | 83.00 | 41.84 | qfq | 1,967,082 | 166,753,044 | 0.23% |
| 2024-03-06 | 82.22 | 85.00 | 81.51 | 82.81 | 41.74 | qfq | 1,749,670 | 145,509,736 | 3.68% |
| 2024-03-05 | 78.02 | 82.20 | 77.90 | 79.87 | 40.26 | qfq | 1,161,821 | 93,849,361 | 0.87% |
| 2024-03-04 | 78.26 | 79.70 | 77.32 | 79.18 | 39.91 | qfq | 691,347 | 54,317,907 | -0.08% |
| 2024-03-01 | 78.97 | 80.64 | 77.60 | 79.24 | 39.94 | qfq | 867,170 | 68,411,618 | 0.37% |
| 2024-02-29 | 74.00 | 79.00 | 74.00 | 78.95 | 39.80 | qfq | 1,159,162 | 90,268,721 | 3.35% |
| 2024-02-28 | 83.12 | 83.98 | 76.04 | 76.39 | 38.51 | qfq | 2,048,623 | 164,830,728 | -9.64% |
| 2024-02-27 | 83.44 | 86.12 | 81.52 | 84.54 | 42.62 | qfq | 1,747,750 | 147,793,730 | 2.22% |
| 2024-02-26 | 81.00 | 86.12 | 81.00 | 82.70 | 41.69 | qfq | 1,776,008 | 148,692,805 | 3.04% |
| 2024-02-23 | 78.30 | 81.50 | 76.02 | 80.26 | 40.46 | qfq | 1,228,655 | 97,393,682 | 3.08% |
| 2024-02-22 | 76.21 | 77.90 | 75.68 | 77.86 | 39.25 | qfq | 974,437 | 74,937,822 | 0.10% |
| 2024-02-21 | 73.80 | 80.66 | 72.88 | 77.78 | 39.21 | qfq | 1,574,376 | 122,986,097 | 3.80% |
| 2024-02-20 | 77.69 | 77.69 | 72.97 | 74.93 | 37.77 | qfq | 1,335,112 | 98,865,428 | -3.63% |
| 2024-02-19 | 78.85 | 80.99 | 76.20 | 77.75 | 39.19 | qfq | 1,029,290 | 80,620,093 | -1.45% |
| 2024-02-08 | 67.50 | 79.99 | 67.32 | 78.89 | 39.77 | qfq | 1,662,368 | 123,964,594 | 15.20% |
| 2024-02-07 | 68.64 | 71.75 | 66.03 | 68.48 | 34.52 | qfq | 1,151,261 | 80,002,746 | 2.98% |
| 2024-02-06 | 61.20 | 68.81 | 59.80 | 66.50 | 33.52 | qfq | 1,065,175 | 68,358,095 | 6.50% |
| 2024-02-05 | 66.90 | 66.90 | 60.00 | 62.44 | 31.48 | qfq | 970,540 | 61,051,954 | -6.82% |
| 2024-02-02 | 71.23 | 72.50 | 64.02 | 67.01 | 33.78 | qfq | 1,055,799 | 71,678,025 | -6.57% |
| 2024-02-01 | 71.88 | 73.50 | 70.32 | 71.72 | 36.15 | qfq | 646,160 | 46,688,980 | -0.25% |
| 2024-01-31 | 75.95 | 76.47 | 71.70 | 71.90 | 36.24 | qfq | 592,008 | 43,503,885 | -4.64% |
| 2024-01-30 | 76.99 | 77.24 | 73.80 | 75.40 | 38.01 | qfq | 777,751 | 59,216,456 | -2.77% |
| 2024-01-29 | 78.40 | 80.00 | 74.00 | 77.55 | 39.09 | qfq | 1,201,110 | 91,931,412 | 0.26% |
| 2024-01-26 | 80.30 | 80.70 | 77.31 | 77.35 | 38.99 | qfq | 1,094,146 | 86,506,016 | -5.32% |
| 2024-01-25 | 82.60 | 82.60 | 79.26 | 81.70 | 41.18 | qfq | 1,160,172 | 93,806,620 | -1.33% |
| 2024-01-24 | 80.81 | 84.97 | 80.05 | 82.80 | 41.74 | qfq | 859,900 | 71,040,385 | 3.85% |
| 2024-01-23 | 82.74 | 82.75 | 78.40 | 79.73 | 40.19 | qfq | 714,879 | 57,063,262 | -2.36% |
| 2024-01-22 | 85.80 | 85.80 | 81.50 | 81.66 | 41.16 | qfq | 765,250 | 63,602,680 | -4.19% |
| 2024-01-19 | 84.11 | 86.50 | 83.25 | 85.23 | 42.96 | qfq | 841,900 | 72,033,122 | 1.28% |
| 2024-01-18 | 84.01 | 85.16 | 81.73 | 84.15 | 42.42 | qfq | 1,033,110 | 86,067,789 | -1.02% |
| 2024-01-17 | 89.10 | 89.13 | 85.00 | 85.02 | 42.86 | qfq | 916,903 | 79,553,534 | -4.98% |
| 2024-01-16 | 86.82 | 92.92 | 86.05 | 89.48 | 45.11 | qfq | 1,520,559 | 136,793,609 | 3.04% |
| 2024-01-15 | 89.77 | 90.78 | 86.51 | 86.84 | 43.78 | qfq | 1,070,317 | 94,246,166 | -4.52% |
| 2024-01-12 | 87.80 | 95.60 | 87.29 | 90.95 | 45.85 | qfq | 2,076,937 | 191,336,231 | 4.90% |
| 2024-01-11 | 84.96 | 87.14 | 84.11 | 86.70 | 43.70 | qfq | 663,200 | 57,214,773 | 1.57% |
| 2024-01-10 | 85.88 | 86.00 | 83.01 | 85.36 | 43.03 | qfq | 800,472 | 67,834,219 | -0.59% |
| 2024-01-09 | 83.69 | 85.92 | 83.46 | 85.87 | 43.29 | qfq | 1,087,693 | 92,700,501 | 2.49% |
| 2024-01-08 | 83.50 | 85.46 | 81.74 | 83.78 | 42.23 | qfq | 1,364,326 | 114,856,253 | 1.16% |
| 2024-01-05 | 84.36 | 86.70 | 82.21 | 82.82 | 41.75 | qfq | 1,091,084 | 91,615,336 | -1.83% |
| 2024-01-04 | 86.04 | 86.50 | 84.08 | 84.36 | 42.53 | qfq | 842,792 | 71,543,736 | -2.59% |
| 2024-01-03 | 88.29 | 88.30 | 85.45 | 86.60 | 43.65 | qfq | 789,700 | 68,270,364 | -1.93% |
| 2024-01-02 | 90.00 | 91.40 | 88.28 | 88.30 | 44.51 | qfq | 681,038 | 60,837,716 | -1.75% |
| 2023-12-29 | 88.44 | 91.38 | 88.00 | 89.87 | 45.30 | qfq | 996,303 | 89,656,680 | 1.62% |
| 2023-12-28 | 87.37 | 88.84 | 86.35 | 88.44 | 44.58 | qfq | 866,626 | 76,058,397 | 0.90% |
| 2023-12-27 | 87.13 | 87.92 | 86.40 | 87.65 | 44.18 | qfq | 559,103 | 48,826,909 | 0.53% |
| 2023-12-26 | 88.32 | 88.60 | 85.27 | 87.19 | 43.95 | qfq | 782,100 | 67,759,393 | -1.56% |
| 2023-12-25 | 88.59 | 89.50 | 87.37 | 88.57 | 44.65 | qfq | 598,300 | 53,038,640 | 0.81% |
| 2023-12-22 | 90.24 | 90.94 | 87.35 | 87.86 | 44.29 | qfq | 950,178 | 84,353,205 | -2.05% |
| 2023-12-21 | 93.93 | 94.00 | 87.50 | 89.70 | 45.22 | qfq | 2,004,929 | 178,181,159 | -3.48% |
| 2023-12-20 | 92.29 | 95.79 | 91.80 | 92.93 | 46.85 | qfq | 1,428,038 | 133,701,418 | 0.90% |
| 2023-12-19 | 91.51 | 93.79 | 90.80 | 92.10 | 46.43 | qfq | 1,016,706 | 93,755,253 | 0.11% |
| 2023-12-18 | 90.77 | 93.84 | 90.77 | 92.00 | 46.38 | qfq | 931,099 | 86,080,837 | 1.10% |
| 2023-12-15 | 95.11 | 95.11 | 90.30 | 91.00 | 45.87 | qfq | 1,418,122 | 130,340,897 | -4.41% |
| 2023-12-14 | 94.18 | 97.60 | 92.58 | 95.20 | 47.99 | qfq | 1,800,773 | 171,819,623 | 1.08% |
| 2023-12-13 | 91.59 | 97.26 | 90.77 | 94.18 | 47.48 | qfq | 2,242,130 | 211,526,553 | 2.48% |
| 2023-12-12 | 93.15 | 93.15 | 91.01 | 91.90 | 46.33 | qfq | 1,144,476 | 105,007,224 | -1.36% |
| 2023-12-11 | 89.55 | 94.90 | 89.43 | 93.17 | 46.97 | qfq | 2,352,916 | 218,131,861 | 4.18% |
| 2023-12-08 | 91.24 | 91.39 | 88.80 | 89.43 | 45.08 | qfq | 1,596,122 | 143,254,203 | -1.54% |
| 2023-12-07 | 92.00 | 93.00 | 90.16 | 90.83 | 45.79 | qfq | 1,486,646 | 135,422,854 | -1.57% |
| 2023-12-06 | 92.68 | 95.20 | 91.46 | 92.28 | 46.52 | qfq | 2,064,918 | 192,523,189 | -0.45% |
| 2023-12-05 | 95.97 | 96.05 | 92.39 | 92.70 | 46.73 | qfq | 1,901,244 | 178,808,435 | -2.95% |
| 2023-12-04 | 95.55 | 97.94 | 94.15 | 95.52 | 48.15 | qfq | 2,492,882 | 239,239,484 | -2.03% |
| 2023-12-01 | 98.21 | 99.84 | 93.89 | 97.50 | 49.15 | qfq | 4,184,835 | 400,481,709 | -2.70% |
| 2023-11-30 | 117.31 | 118.60 | 100.00 | 100.21 | 50.51 | qfq | 5,592,865 | 594,784,669 | -15.97% |
| 2023-11-29 | 115.01 | 123.88 | 112.03 | 119.26 | 60.12 | qfq | 5,538,861 | 646,697,334 | 3.67% |
| 2023-11-28 | 98.30 | 115.04 | 97.02 | 115.04 | 57.99 | qfq | 5,002,266 | 534,357,465 | 20.00% |
| 2023-11-27 | 97.83 | 97.83 | 94.11 | 95.87 | 48.33 | qfq | 2,426,817 | 233,029,954 | 1.03% |
| 2023-11-24 | 105.13 | 106.88 | 94.10 | 94.89 | 47.83 | qfq | 3,596,207 | 350,335,324 | -5.30% |
| 2023-11-23 | 88.99 | 104.00 | 88.50 | 100.20 | 50.51 | qfq | 3,803,393 | 368,944,283 | 13.90% |
| 2023-11-22 | 88.90 | 89.98 | 87.00 | 87.97 | 44.34 | qfq | 1,430,807 | 126,349,476 | -0.62% |
| 2023-11-21 | 86.00 | 92.20 | 85.37 | 88.52 | 44.62 | qfq | 2,198,378 | 194,953,519 | 2.51% |
| 2023-11-20 | 87.34 | 87.34 | 84.62 | 86.35 | 43.53 | qfq | 1,366,430 | 117,433,360 | 1.72% |
| 2023-11-17 | 82.55 | 84.98 | 82.02 | 84.89 | 42.79 | qfq | 1,211,229 | 101,847,065 | 2.74% |
| 2023-11-16 | 84.17 | 84.40 | 82.20 | 82.63 | 41.65 | qfq | 983,540 | 81,673,115 | -1.83% |
| 2023-11-15 | 83.79 | 84.29 | 80.00 | 84.17 | 42.43 | qfq | 2,008,610 | 165,204,252 | 0.91% |
| 2023-11-14 | 81.78 | 84.70 | 81.25 | 83.41 | 42.05 | qfq | 1,806,871 | 150,997,453 | 1.66% |
| 2023-11-13 | 81.32 | 82.66 | 80.80 | 82.05 | 41.36 | qfq | 936,500 | 76,410,746 | 0.55% |
| 2023-11-10 | 82.43 | 83.50 | 80.80 | 81.60 | 41.13 | qfq | 820,416 | 67,061,229 | -0.01% |
| 2023-11-09 | 83.37 | 83.60 | 81.50 | 81.61 | 41.14 | qfq | 1,103,079 | 90,594,680 | -2.23% |
| 2023-11-08 | 84.20 | 84.58 | 82.08 | 83.47 | 42.08 | qfq | 1,701,934 | 141,230,303 | -0.58% |
| 2023-11-07 | 82.66 | 84.54 | 82.03 | 83.96 | 42.32 | qfq | 2,107,500 | 175,838,511 | 1.03% |
| 2023-11-06 | 86.97 | 87.50 | 81.84 | 83.10 | 41.89 | qfq | 3,101,320 | 258,142,910 | -2.24% |
| 2023-11-03 | 83.03 | 87.71 | 80.40 | 85.00 | 42.85 | qfq | 3,852,763 | 322,479,465 | 4.38% |
| 2023-11-02 | 75.63 | 86.52 | 75.01 | 81.43 | 41.05 | qfq | 4,148,663 | 334,709,101 | 8.70% |
| 2023-11-01 | 74.32 | 75.98 | 72.93 | 74.91 | 37.76 | qfq | 1,136,700 | 85,268,593 | 1.09% |
| 2023-10-31 | 76.91 | 77.99 | 73.77 | 74.10 | 37.35 | qfq | 1,450,164 | 108,601,677 | -3.65% |
| 2023-10-30 | 77.54 | 78.70 | 74.75 | 76.91 | 38.77 | qfq | 1,991,517 | 152,344,249 | -2.22% |
| 2023-10-27 | 75.22 | 82.90 | 75.22 | 78.66 | 39.65 | qfq | 3,234,728 | 258,526,694 | 9.84% |
| 2023-10-26 | 69.98 | 71.90 | 68.28 | 71.61 | 36.10 | qfq | 775,700 | 54,473,495 | 2.33% |
| 2023-10-25 | 69.01 | 71.50 | 68.70 | 69.98 | 35.28 | qfq | 1,100,800 | 77,303,986 | 1.42% |
| 2023-10-24 | 70.08 | 71.02 | 68.67 | 69.00 | 34.78 | qfq | 718,200 | 50,027,259 | -1.58% |
| 2023-10-23 | 72.53 | 72.86 | 69.11 | 70.11 | 35.34 | qfq | 529,000 | 37,350,250 | -3.35% |
| 2023-10-20 | 73.08 | 75.36 | 72.25 | 72.54 | 36.57 | qfq | 552,200 | 40,564,817 | -1.24% |
| 2023-10-19 | 75.21 | 75.88 | 73.07 | 73.45 | 37.03 | qfq | 629,200 | 46,564,261 | -2.81% |
| 2023-10-18 | 75.81 | 76.98 | 74.50 | 75.57 | 38.09 | qfq | 515,136 | 39,036,914 | -0.63% |
| 2023-10-17 | 76.51 | 77.70 | 75.00 | 76.05 | 38.34 | qfq | 561,100 | 42,563,756 | -2.25% |
| 2023-10-16 | 78.79 | 79.32 | 77.26 | 77.80 | 39.22 | qfq | 629,000 | 49,160,379 | -1.29% |
| 2023-10-13 | 79.50 | 80.45 | 78.42 | 78.82 | 39.73 | qfq | 837,921 | 66,301,781 | -0.94% |
| 2023-10-12 | 79.07 | 80.50 | 77.88 | 79.57 | 40.11 | qfq | 1,082,000 | 86,072,430 | 1.36% |
| 2023-10-11 | 78.50 | 79.55 | 77.22 | 78.50 | 39.57 | qfq | 827,600 | 64,837,988 | 0.00% |
| 2023-10-10 | 77.84 | 79.18 | 77.18 | 78.50 | 39.57 | qfq | 728,300 | 56,958,862 | -0.04% |
| 2023-10-09 | 77.05 | 80.00 | 77.05 | 78.53 | 39.59 | qfq | 1,017,100 | 80,278,197 | 2.29% |
| 2023-09-28 | 74.84 | 78.49 | 74.64 | 76.77 | 38.70 | qfq | 889,336 | 68,357,588 | 2.59% |
| 2023-09-27 | 75.51 | 76.40 | 74.66 | 74.83 | 37.72 | qfq | 644,400 | 48,575,868 | -0.90% |
| 2023-09-26 | 75.58 | 76.87 | 74.54 | 75.51 | 38.06 | qfq | 734,000 | 55,676,979 | 0.03% |
| 2023-09-25 | 75.00 | 79.28 | 74.91 | 75.49 | 38.05 | qfq | 978,400 | 74,656,508 | 0.77% |
| 2023-09-22 | 73.26 | 74.99 | 72.54 | 74.91 | 37.76 | qfq | 861,495 | 63,543,665 | 2.48% |
| 2023-09-21 | 74.49 | 74.49 | 72.00 | 73.10 | 36.85 | qfq | 652,080 | 47,619,717 | -1.03% |
| 2023-09-20 | 75.10 | 76.10 | 73.50 | 73.86 | 37.23 | qfq | 711,690 | 52,907,192 | -1.87% |
| 2023-09-19 | 77.32 | 77.37 | 73.39 | 75.27 | 37.94 | qfq | 759,800 | 56,886,041 | -2.07% |
| 2023-09-18 | 73.93 | 79.99 | 73.20 | 76.86 | 38.74 | qfq | 1,321,200 | 101,463,670 | 4.50% |
| 2023-09-15 | 75.28 | 75.55 | 73.00 | 73.55 | 37.08 | qfq | 809,200 | 59,713,769 | -1.33% |
| 2023-09-14 | 76.95 | 78.68 | 73.98 | 74.54 | 37.57 | qfq | 1,202,032 | 90,887,842 | -4.31% |
| 2023-09-13 | 80.39 | 80.81 | 77.21 | 77.90 | 39.27 | qfq | 969,858 | 76,189,666 | -3.65% |
| 2023-09-12 | 80.60 | 82.76 | 79.15 | 80.85 | 40.76 | qfq | 1,861,884 | 151,312,933 | 2.12% |
| 2023-09-11 | 78.11 | 81.00 | 77.31 | 79.17 | 39.91 | qfq | 991,900 | 78,920,944 | 1.20% |
| 2023-09-08 | 77.00 | 80.50 | 76.50 | 78.23 | 39.43 | qfq | 750,072 | 59,080,787 | 1.57% |
| 2023-09-07 | 78.88 | 79.18 | 77.02 | 77.02 | 38.83 | qfq | 497,558 | 38,681,618 | -2.38% |
| 2023-09-06 | 79.62 | 81.17 | 78.59 | 78.90 | 39.77 | qfq | 744,293 | 59,068,207 | -1.40% |
| 2023-09-05 | 80.48 | 82.00 | 79.69 | 80.02 | 40.34 | qfq | 885,967 | 71,433,070 | -0.57% |
| 2023-09-04 | 81.10 | 81.44 | 79.11 | 80.48 | 40.57 | qfq | 1,085,434 | 86,987,006 | -1.01% |
| 2023-09-01 | 80.50 | 82.60 | 79.70 | 81.30 | 40.98 | qfq | 1,138,366 | 92,174,549 | 1.74% |
| 2023-08-31 | 79.67 | 80.60 | 78.07 | 79.91 | 40.28 | qfq | 771,708 | 61,525,847 | -0.21% |
| 2023-08-30 | 80.32 | 81.31 | 78.87 | 80.08 | 40.37 | qfq | 1,697,558 | 135,742,514 | 0.20% |
| 2023-08-29 | 67.94 | 80.77 | 67.90 | 79.92 | 40.29 | qfq | 2,615,081 | 198,750,478 | 17.53% |
| 2023-08-28 | 74.00 | 74.00 | 67.69 | 68.00 | 34.28 | qfq | 890,500 | 62,108,527 | -1.28% |
| 2023-08-25 | 71.10 | 71.96 | 68.00 | 68.88 | 34.72 | qfq | 707,721 | 49,096,363 | -3.54% |
| 2023-08-24 | 72.02 | 73.20 | 70.51 | 71.41 | 36.00 | qfq | 559,400 | 40,254,976 | -0.85% |
| 2023-08-23 | 71.00 | 73.97 | 70.67 | 72.02 | 36.30 | qfq | 737,986 | 53,537,080 | 0.95% |
| 2023-08-22 | 70.64 | 72.20 | 69.30 | 71.34 | 35.96 | qfq | 581,244 | 41,156,598 | 0.99% |
| 2023-08-21 | 71.60 | 73.00 | 70.46 | 70.64 | 35.61 | qfq | 359,300 | 25,645,387 | -1.34% |
| 2023-08-18 | 73.28 | 74.24 | 71.60 | 71.60 | 36.09 | qfq | 430,400 | 31,223,724 | -2.32% |
| 2023-08-17 | 70.00 | 74.35 | 69.80 | 73.30 | 36.95 | qfq | 838,400 | 60,371,841 | 3.53% |
| 2023-08-16 | 72.43 | 73.29 | 70.46 | 70.80 | 35.69 | qfq | 602,300 | 42,909,818 | -3.04% |
| 2023-08-15 | 72.55 | 74.86 | 71.45 | 73.02 | 36.81 | qfq | 618,000 | 45,149,308 | 0.54% |
| 2023-08-14 | 74.00 | 74.00 | 70.37 | 72.63 | 36.61 | qfq | 651,636 | 46,810,747 | -1.94% |
| 2023-08-11 | 74.70 | 75.45 | 74.05 | 74.07 | 37.34 | qfq | 554,055 | 41,356,307 | -0.52% |
| 2023-08-10 | 74.82 | 75.85 | 72.50 | 74.46 | 37.53 | qfq | 846,300 | 62,367,415 | -1.01% |
| 2023-08-09 | 76.21 | 76.22 | 73.80 | 75.22 | 37.92 | qfq | 797,100 | 59,664,935 | -1.71% |
| 2023-08-08 | 78.76 | 80.30 | 76.37 | 76.53 | 38.58 | qfq | 1,040,871 | 81,183,400 | -2.94% |
| 2023-08-07 | 77.19 | 80.89 | 76.30 | 78.85 | 39.75 | qfq | 1,396,980 | 110,535,512 | 2.15% |
| 2023-08-04 | 76.51 | 78.05 | 75.52 | 77.19 | 38.91 | qfq | 774,299 | 59,509,323 | 0.89% |
| 2023-08-03 | 76.87 | 77.81 | 76.01 | 76.51 | 38.57 | qfq | 598,500 | 45,951,791 | -0.97% |
| 2023-08-02 | 74.98 | 78.15 | 74.25 | 77.26 | 38.95 | qfq | 1,112,483 | 85,563,867 | 2.09% |
| 2023-08-01 | 76.95 | 78.95 | 74.80 | 75.68 | 38.15 | qfq | 1,067,775 | 81,737,827 | -1.64% |
| 2023-07-31 | 74.60 | 79.49 | 74.45 | 76.94 | 38.78 | qfq | 1,736,572 | 134,183,505 | 3.55% |
| 2023-07-28 | 74.47 | 77.18 | 72.42 | 74.30 | 37.45 | qfq | 1,699,532 | 126,579,478 | -1.93% |
| 2023-07-27 | 76.98 | 79.77 | 75.21 | 75.76 | 38.19 | qfq | 1,726,241 | 133,223,258 | 0.41% |
| 2023-07-26 | 78.90 | 79.01 | 74.80 | 75.45 | 38.03 | qfq | 1,173,909 | 89,424,771 | -5.42% |
| 2023-07-25 | 74.50 | 80.84 | 73.79 | 79.77 | 40.21 | qfq | 2,108,857 | 163,194,753 | 8.07% |
| 2023-07-24 | 75.21 | 75.49 | 73.28 | 73.81 | 37.21 | qfq | 714,894 | 53,002,247 | -1.85% |
| 2023-07-21 | 76.24 | 77.10 | 74.58 | 75.20 | 37.91 | qfq | 1,172,897 | 88,307,110 | -1.05% |
| 2023-07-20 | 80.50 | 80.50 | 75.80 | 76.00 | 38.31 | qfq | 1,787,146 | 137,792,604 | -4.74% |
| 2023-07-19 | 79.33 | 80.80 | 78.20 | 79.78 | 40.22 | qfq | 894,254 | 70,847,239 | 0.10% |
| 2023-07-18 | 80.15 | 82.88 | 79.22 | 79.70 | 40.18 | qfq | 1,628,074 | 131,546,271 | -0.52% |