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
菲菱科思301191.SZ
最近收盘价97.512026-07-17
最近交易日2026-07-17
成交量（股）10,744,128
成交额（元）1,111,495,079
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-01 | 2026-06-08 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 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 | 110.28 | 111.99 | 96.22 | 97.51 | 97.51 | qfq | 10,744,128 | 1,111,495,079 | -13.55% |
| 2026-07-16 | 113.94 | 121.12 | 111.12 | 112.80 | 112.80 | qfq | 8,456,228 | 982,354,978 | -1.54% |
| 2026-07-15 | 118.77 | 120.87 | 111.87 | 114.57 | 114.57 | qfq | 8,649,909 | 1,008,235,102 | -4.31% |
| 2026-07-14 | 135.90 | 139.41 | 113.76 | 119.73 | 119.73 | qfq | 12,288,375 | 1,505,232,529 | -7.24% |
| 2026-07-13 | 123.67 | 137.77 | 123.67 | 129.08 | 129.08 | qfq | 14,237,709 | 1,869,465,987 | 5.09% |
| 2026-07-10 | 128.52 | 134.88 | 122.00 | 122.83 | 122.83 | qfq | 13,358,779 | 1,722,835,418 | -2.51% |
| 2026-07-09 | 127.20 | 127.20 | 118.20 | 125.99 | 125.99 | qfq | 12,133,414 | 1,483,501,578 | -1.49% |
| 2026-07-08 | 129.88 | 135.55 | 126.18 | 127.90 | 127.90 | qfq | 13,761,317 | 1,793,796,738 | 2.32% |
| 2026-07-07 | 130.82 | 134.00 | 123.22 | 125.00 | 125.00 | qfq | 12,324,527 | 1,577,985,477 | -7.41% |
| 2026-07-06 | 114.70 | 135.01 | 111.01 | 135.01 | 135.01 | qfq | 13,809,424 | 1,699,984,947 | 20.00% |
| 2026-07-03 | 117.36 | 127.80 | 112.27 | 112.51 | 112.51 | qfq | 8,193,800 | 966,281,123 | 0.60% |
| 2026-07-02 | 115.13 | 118.99 | 111.00 | 111.84 | 111.84 | qfq | 5,737,857 | 658,301,361 | -4.41% |
| 2026-07-01 | 114.34 | 121.38 | 112.62 | 117.00 | 117.00 | qfq | 9,747,982 | 1,153,894,243 | 3.04% |
| 2026-06-30 | 96.08 | 114.63 | 96.08 | 113.55 | 113.55 | qfq | 9,009,185 | 985,016,697 | 17.06% |
| 2026-06-29 | 99.86 | 102.99 | 94.00 | 97.00 | 97.00 | qfq | 3,995,883 | 390,283,449 | -3.32% |
| 2026-06-26 | 106.22 | 106.30 | 99.00 | 100.33 | 100.33 | qfq | 4,335,295 | 443,388,469 | -7.31% |
| 2026-06-25 | 107.00 | 109.46 | 104.10 | 108.24 | 108.24 | qfq | 4,704,470 | 503,846,731 | 1.26% |
| 2026-06-24 | 106.62 | 108.00 | 104.48 | 106.89 | 106.89 | qfq | 3,280,286 | 348,904,982 | -0.21% |
| 2026-06-23 | 109.87 | 110.70 | 105.50 | 107.12 | 107.12 | qfq | 3,617,680 | 389,754,248 | -3.64% |
| 2026-06-22 | 111.24 | 113.24 | 105.86 | 111.17 | 111.17 | qfq | 6,062,291 | 664,795,170 | 0.17% |
| 2026-06-18 | 105.31 | 114.92 | 103.67 | 110.98 | 110.98 | qfq | 7,208,926 | 790,366,867 | 5.39% |
| 2026-06-17 | 103.80 | 105.99 | 102.80 | 105.30 | 105.30 | qfq | 4,034,750 | 423,218,427 | 0.54% |
| 2026-06-16 | 104.16 | 108.09 | 101.93 | 104.73 | 104.73 | qfq | 5,245,068 | 548,396,168 | 1.14% |
| 2026-06-15 | 92.80 | 104.80 | 92.14 | 103.55 | 103.55 | qfq | 8,460,570 | 849,465,019 | 12.77% |
| 2026-06-12 | 96.21 | 97.64 | 90.60 | 91.82 | 91.82 | qfq | 4,022,084 | 380,654,820 | -2.14% |
| 2026-06-11 | 94.06 | 96.84 | 92.28 | 93.83 | 93.83 | qfq | 4,460,200 | 421,473,735 | -1.65% |
| 2026-06-10 | 93.72 | 96.48 | 91.95 | 95.40 | 95.40 | qfq | 3,653,925 | 342,852,117 | 0.47% |
| 2026-06-09 | 93.00 | 94.99 | 91.00 | 94.95 | 94.95 | qfq | 4,276,588 | 398,421,790 | 5.15% |
| 2026-06-08 | 90.31 | 94.00 | 87.90 | 90.30 | 90.30 | qfq | 5,659,205 | 515,810,387 | -33.54% |
| 2026-06-05 | 138.50 | 140.81 | 133.67 | 135.88 | 97.10 | qfq | 4,532,768 | 620,159,303 | -3.80% |
| 2026-06-04 | 139.42 | 142.44 | 135.58 | 141.25 | 100.93 | qfq | 4,551,564 | 633,473,346 | -1.15% |
| 2026-06-03 | 149.00 | 154.95 | 141.00 | 142.90 | 102.11 | qfq | 5,378,366 | 800,745,281 | -1.63% |
| 2026-06-02 | 142.48 | 147.50 | 139.03 | 145.27 | 103.81 | qfq | 3,981,493 | 573,402,390 | 2.88% |
| 2026-06-01 | 152.65 | 156.97 | 140.01 | 141.20 | 100.90 | qfq | 5,049,413 | 739,382,637 | -7.47% |
| 2026-05-29 | 166.66 | 168.00 | 151.02 | 152.60 | 109.04 | qfq | 6,285,550 | 995,199,839 | -9.55% |
| 2026-05-28 | 160.00 | 169.98 | 159.56 | 168.71 | 120.56 | qfq | 5,595,135 | 925,179,103 | 4.98% |
| 2026-05-27 | 169.00 | 170.98 | 159.03 | 160.70 | 114.83 | qfq | 5,889,462 | 970,527,506 | -3.90% |
| 2026-05-26 | 183.50 | 186.50 | 164.20 | 167.22 | 119.49 | qfq | 6,924,541 | 1,196,654,000 | -9.27% |
| 2026-05-25 | 173.65 | 190.00 | 170.00 | 184.30 | 131.70 | qfq | 8,216,045 | 1,507,439,306 | 11.76% |
| 2026-05-22 | 150.61 | 165.80 | 150.55 | 164.90 | 117.83 | qfq | 5,477,271 | 863,582,522 | 9.87% |
| 2026-05-21 | 168.19 | 169.66 | 149.50 | 150.08 | 107.24 | qfq | 5,857,977 | 935,468,979 | -10.62% |
| 2026-05-20 | 160.00 | 177.00 | 159.03 | 167.92 | 119.99 | qfq | 7,036,058 | 1,183,970,296 | 3.09% |
| 2026-05-19 | 155.00 | 162.94 | 148.60 | 162.88 | 116.39 | qfq | 5,326,944 | 835,173,592 | 4.65% |
| 2026-05-18 | 151.17 | 160.62 | 150.85 | 155.64 | 111.22 | qfq | 3,572,245 | 561,412,711 | 0.80% |
| 2026-05-15 | 156.93 | 160.98 | 150.15 | 154.40 | 110.33 | qfq | 5,481,310 | 852,148,654 | -1.66% |
| 2026-05-14 | 169.99 | 175.74 | 156.48 | 157.00 | 112.19 | qfq | 6,911,310 | 1,131,397,233 | -2.88% |
| 2026-05-13 | 153.00 | 167.00 | 150.10 | 161.65 | 115.51 | qfq | 6,652,919 | 1,065,867,552 | 3.89% |
| 2026-05-12 | 163.68 | 164.88 | 154.11 | 155.60 | 111.19 | qfq | 6,715,824 | 1,063,918,537 | -6.71% |
| 2026-05-11 | 161.59 | 169.86 | 157.33 | 166.80 | 119.19 | qfq | 7,323,537 | 1,197,474,496 | 4.69% |
| 2026-05-08 | 154.88 | 161.70 | 152.01 | 159.32 | 113.85 | qfq | 5,582,662 | 881,588,259 | 2.92% |
| 2026-05-07 | 153.33 | 157.94 | 150.83 | 154.80 | 110.62 | qfq | 4,303,482 | 664,553,888 | 0.93% |
| 2026-05-06 | 146.82 | 161.77 | 145.00 | 153.37 | 109.59 | qfq | 6,510,728 | 999,344,922 | 7.60% |
| 2026-04-30 | 148.46 | 150.72 | 137.92 | 142.54 | 101.86 | qfq | 4,784,939 | 682,564,651 | -4.53% |
| 2026-04-29 | 143.91 | 153.85 | 143.31 | 149.31 | 106.69 | qfq | 4,040,932 | 609,415,959 | 2.05% |
| 2026-04-28 | 152.86 | 153.00 | 144.18 | 146.31 | 104.55 | qfq | 5,156,502 | 759,777,525 | -4.62% |
| 2026-04-27 | 159.35 | 161.40 | 152.30 | 153.40 | 109.62 | qfq | 4,918,042 | 761,753,694 | -2.89% |
| 2026-04-24 | 150.99 | 168.18 | 138.88 | 157.96 | 112.87 | qfq | 8,735,263 | 1,332,105,070 | 5.19% |
| 2026-04-23 | 156.00 | 157.56 | 148.80 | 150.16 | 107.30 | qfq | 4,043,316 | 612,678,145 | -4.25% |
| 2026-04-22 | 142.99 | 162.00 | 142.00 | 156.82 | 112.06 | qfq | 6,494,636 | 994,436,822 | 9.18% |
| 2026-04-21 | 143.59 | 145.80 | 140.25 | 143.64 | 102.64 | qfq | 3,137,268 | 447,230,597 | -1.64% |
| 2026-04-20 | 145.01 | 152.80 | 143.08 | 146.03 | 104.35 | qfq | 4,129,844 | 610,098,718 | 0.02% |
| 2026-04-17 | 149.00 | 150.95 | 145.77 | 146.00 | 104.33 | qfq | 3,844,140 | 566,466,612 | -2.52% |
| 2026-04-16 | 148.00 | 155.90 | 145.34 | 149.77 | 107.02 | qfq | 4,860,169 | 736,467,592 | -0.83% |
| 2026-04-15 | 140.99 | 152.68 | 138.60 | 151.02 | 107.92 | qfq | 7,614,313 | 1,122,073,779 | 6.91% |
| 2026-04-14 | 144.00 | 145.28 | 138.36 | 141.26 | 100.94 | qfq | 4,563,258 | 644,737,132 | -1.42% |
| 2026-04-13 | 146.00 | 148.30 | 142.73 | 143.30 | 102.40 | qfq | 4,489,581 | 650,116,046 | -3.50% |
| 2026-04-10 | 148.00 | 152.99 | 144.50 | 148.50 | 106.11 | qfq | 4,956,025 | 736,380,224 | 1.26% |
| 2026-04-09 | 147.83 | 150.80 | 145.30 | 146.65 | 104.79 | qfq | 5,065,687 | 745,960,738 | -2.60% |
| 2026-04-08 | 149.00 | 159.50 | 146.45 | 150.57 | 107.59 | qfq | 9,257,346 | 1,408,123,585 | 3.53% |
| 2026-04-07 | 137.71 | 149.00 | 135.78 | 145.44 | 103.93 | qfq | 7,534,277 | 1,080,738,003 | 5.45% |
| 2026-04-03 | 136.22 | 141.89 | 134.05 | 137.92 | 98.55 | qfq | 6,338,982 | 878,455,186 | 2.08% |
| 2026-04-02 | 135.56 | 138.94 | 134.10 | 135.11 | 96.55 | qfq | 3,914,085 | 531,798,374 | -2.31% |
| 2026-04-01 | 129.00 | 138.38 | 126.80 | 138.30 | 98.83 | qfq | 6,211,720 | 835,916,293 | 9.76% |
| 2026-03-31 | 127.27 | 130.03 | 122.11 | 126.00 | 90.04 | qfq | 3,494,580 | 439,590,670 | -1.49% |
| 2026-03-30 | 125.69 | 129.85 | 125.50 | 127.91 | 91.40 | qfq | 3,780,474 | 481,299,923 | -3.32% |
| 2026-03-27 | 128.00 | 135.00 | 127.35 | 132.30 | 94.54 | qfq | 6,715,008 | 882,828,774 | 3.99% |
| 2026-03-26 | 129.69 | 132.90 | 126.88 | 127.22 | 90.91 | qfq | 3,975,113 | 515,546,940 | -2.88% |
| 2026-03-25 | 130.10 | 132.47 | 128.88 | 130.99 | 93.60 | qfq | 6,037,720 | 787,040,004 | -1.36% |
| 2026-03-24 | 121.80 | 134.68 | 119.00 | 132.80 | 94.90 | qfq | 8,201,061 | 1,055,872,721 | 12.44% |
| 2026-03-23 | 121.96 | 128.94 | 116.76 | 118.11 | 84.40 | qfq | 4,788,974 | 581,299,486 | -3.77% |
| 2026-03-20 | 128.62 | 132.29 | 122.74 | 122.74 | 87.71 | qfq | 6,167,802 | 787,619,510 | -4.33% |
| 2026-03-19 | 126.77 | 136.99 | 125.01 | 128.30 | 91.68 | qfq | 7,951,105 | 1,048,857,314 | 0.28% |
| 2026-03-18 | 108.75 | 127.94 | 106.95 | 127.94 | 91.42 | qfq | 7,097,018 | 828,313,047 | 20.00% |
| 2026-03-17 | 117.29 | 117.50 | 106.00 | 106.62 | 76.19 | qfq | 3,802,649 | 418,057,788 | -8.72% |
| 2026-03-16 | 118.61 | 119.75 | 114.90 | 116.80 | 83.46 | qfq | 2,844,868 | 330,748,348 | -2.22% |
| 2026-03-13 | 124.96 | 126.03 | 119.00 | 119.45 | 85.36 | qfq | 2,827,188 | 342,554,565 | -4.23% |
| 2026-03-12 | 127.54 | 130.95 | 124.00 | 124.72 | 89.12 | qfq | 3,779,052 | 479,834,884 | -1.80% |
| 2026-03-11 | 119.96 | 130.90 | 118.53 | 127.00 | 90.75 | qfq | 6,656,102 | 846,930,709 | 6.41% |
| 2026-03-10 | 108.26 | 121.60 | 108.00 | 119.35 | 85.28 | qfq | 5,066,806 | 589,852,968 | 11.90% |
| 2026-03-09 | 108.08 | 108.35 | 100.66 | 106.66 | 76.22 | qfq | 3,510,558 | 364,819,448 | -4.51% |
| 2026-03-06 | 111.90 | 114.90 | 110.67 | 111.70 | 79.82 | qfq | 2,047,900 | 230,161,533 | -1.08% |
| 2026-03-05 | 116.60 | 118.50 | 112.12 | 112.92 | 80.69 | qfq | 2,157,290 | 247,551,043 | -0.81% |
| 2026-03-04 | 111.99 | 115.70 | 111.38 | 113.84 | 81.35 | qfq | 1,895,811 | 215,652,264 | -0.30% |
| 2026-03-03 | 124.53 | 127.25 | 113.75 | 114.18 | 81.59 | qfq | 3,676,177 | 436,181,092 | -9.14% |
| 2026-03-02 | 124.49 | 131.61 | 124.00 | 125.67 | 89.80 | qfq | 2,826,916 | 359,153,382 | -1.09% |
| 2026-02-27 | 124.25 | 127.99 | 119.77 | 127.06 | 90.79 | qfq | 3,075,518 | 381,056,942 | -0.36% |
| 2026-02-26 | 121.09 | 130.74 | 121.00 | 127.52 | 91.12 | qfq | 3,547,697 | 450,727,288 | 4.95% |
| 2026-02-25 | 121.02 | 122.39 | 118.88 | 121.50 | 86.82 | qfq | 2,052,232 | 247,533,842 | 0.93% |
| 2026-02-24 | 117.88 | 125.40 | 114.20 | 120.38 | 86.02 | qfq | 4,352,381 | 525,469,938 | 2.25% |
| 2026-02-13 | 119.46 | 122.91 | 116.60 | 117.73 | 84.13 | qfq | 3,547,544 | 423,128,094 | -0.22% |
| 2026-02-12 | 114.95 | 120.00 | 114.00 | 117.99 | 84.31 | qfq | 3,512,053 | 414,025,993 | 3.52% |
| 2026-02-11 | 113.85 | 116.68 | 113.17 | 113.98 | 81.45 | qfq | 1,840,955 | 211,340,617 | 0.11% |
| 2026-02-10 | 113.05 | 115.86 | 112.82 | 113.85 | 81.35 | qfq | 2,766,473 | 316,523,308 | 0.17% |
| 2026-02-09 | 106.00 | 114.97 | 105.62 | 113.66 | 81.22 | qfq | 5,381,281 | 603,442,173 | 9.07% |
| 2026-02-06 | 103.28 | 106.16 | 102.08 | 104.21 | 74.47 | qfq | 1,457,250 | 152,037,938 | -0.53% |
| 2026-02-05 | 108.00 | 108.00 | 103.08 | 104.76 | 74.86 | qfq | 2,673,566 | 280,587,974 | -3.87% |
| 2026-02-04 | 111.11 | 112.00 | 106.58 | 108.98 | 77.87 | qfq | 2,532,395 | 275,144,379 | -2.78% |
| 2026-02-03 | 105.40 | 112.84 | 105.00 | 112.10 | 80.10 | qfq | 3,594,180 | 392,868,106 | 7.58% |
| 2026-02-02 | 108.25 | 110.28 | 104.00 | 104.20 | 74.46 | qfq | 1,781,057 | 189,325,258 | -4.30% |
| 2026-01-30 | 106.62 | 110.26 | 104.01 | 108.88 | 77.80 | qfq | 2,189,783 | 235,299,588 | 1.83% |
| 2026-01-29 | 111.00 | 111.29 | 106.15 | 106.92 | 76.40 | qfq | 2,674,430 | 289,751,853 | -3.94% |
| 2026-01-28 | 111.81 | 113.70 | 109.75 | 111.30 | 79.53 | qfq | 2,000,549 | 222,849,936 | -1.07% |
| 2026-01-27 | 114.11 | 114.11 | 107.20 | 112.50 | 80.39 | qfq | 3,316,643 | 367,094,053 | -1.48% |
| 2026-01-26 | 119.00 | 119.42 | 113.02 | 114.19 | 81.60 | qfq | 3,025,121 | 348,861,591 | -4.83% |
| 2026-01-23 | 113.00 | 122.68 | 113.00 | 119.98 | 85.74 | qfq | 6,922,166 | 823,025,483 | 7.05% |
| 2026-01-22 | 106.86 | 112.11 | 106.40 | 112.08 | 80.09 | qfq | 3,273,474 | 361,114,966 | 5.35% |
| 2026-01-21 | 105.48 | 107.65 | 104.95 | 106.39 | 76.02 | qfq | 1,672,774 | 178,004,248 | 0.95% |
| 2026-01-20 | 111.01 | 112.19 | 103.77 | 105.39 | 75.31 | qfq | 3,163,741 | 337,655,278 | -5.63% |
| 2026-01-19 | 114.00 | 114.00 | 110.31 | 111.68 | 79.80 | qfq | 3,009,380 | 336,874,802 | -2.03% |
| 2026-01-16 | 117.00 | 117.00 | 112.49 | 113.99 | 81.45 | qfq | 2,781,862 | 316,837,378 | -1.34% |
| 2026-01-15 | 117.58 | 118.00 | 113.50 | 115.54 | 82.56 | qfq | 3,455,087 | 398,667,641 | -3.15% |
| 2026-01-14 | 109.70 | 120.88 | 108.50 | 119.30 | 85.25 | qfq | 6,591,290 | 760,535,248 | 8.75% |
| 2026-01-13 | 115.50 | 116.41 | 109.32 | 109.70 | 78.39 | qfq | 3,273,122 | 366,834,276 | -5.78% |
| 2026-01-12 | 114.55 | 117.98 | 113.15 | 116.43 | 83.20 | qfq | 4,884,323 | 562,394,355 | 1.69% |
| 2026-01-09 | 109.44 | 115.48 | 107.24 | 114.50 | 81.82 | qfq | 4,367,841 | 490,619,794 | 3.58% |
| 2026-01-08 | 109.19 | 112.78 | 107.80 | 110.54 | 78.99 | qfq | 3,510,657 | 388,365,712 | 1.24% |
| 2026-01-07 | 108.68 | 109.85 | 107.24 | 109.19 | 78.02 | qfq | 3,095,273 | 335,973,399 | -1.75% |
| 2026-01-06 | 109.96 | 115.33 | 105.03 | 111.14 | 79.42 | qfq | 5,626,459 | 614,412,294 | 1.04% |
| 2026-01-05 | 108.00 | 111.70 | 106.51 | 110.00 | 78.60 | qfq | 2,858,846 | 312,170,051 | 2.31% |
| 2025-12-31 | 110.60 | 111.17 | 107.00 | 107.52 | 76.83 | qfq | 2,908,014 | 314,851,008 | -2.93% |
| 2025-12-30 | 113.82 | 117.00 | 110.14 | 110.77 | 79.15 | qfq | 4,198,046 | 473,950,508 | -4.63% |
| 2025-12-29 | 119.90 | 120.00 | 112.06 | 116.15 | 83.00 | qfq | 5,750,553 | 668,675,790 | -0.33% |
| 2025-12-26 | 110.19 | 124.10 | 108.16 | 116.54 | 83.28 | qfq | 7,982,275 | 926,938,721 | 4.55% |
| 2025-12-25 | 116.07 | 125.99 | 111.22 | 111.47 | 79.65 | qfq | 8,148,359 | 954,388,493 | 0.46% |
| 2025-12-24 | 112.99 | 113.00 | 109.38 | 110.96 | 79.29 | qfq | 4,440,314 | 491,715,161 | -2.68% |
| 2025-12-23 | 104.14 | 117.55 | 104.00 | 114.02 | 81.48 | qfq | 9,084,038 | 1,012,438,585 | 9.63% |
| 2025-12-22 | 103.00 | 105.13 | 102.42 | 104.00 | 74.32 | qfq | 2,711,830 | 282,244,460 | 1.36% |
| 2025-12-19 | 105.26 | 105.88 | 101.34 | 102.60 | 73.32 | qfq | 2,881,385 | 296,564,315 | -2.07% |
| 2025-12-18 | 99.01 | 106.96 | 98.36 | 104.77 | 74.87 | qfq | 4,217,191 | 440,337,100 | 3.39% |
| 2025-12-17 | 99.61 | 101.40 | 97.50 | 101.33 | 72.41 | qfq | 2,693,567 | 268,633,995 | 1.73% |
| 2025-12-16 | 102.00 | 103.78 | 98.50 | 99.61 | 71.18 | qfq | 2,425,358 | 242,025,983 | -3.01% |
| 2025-12-15 | 104.58 | 104.60 | 101.40 | 102.70 | 73.39 | qfq | 2,518,535 | 258,722,932 | -1.82% |
| 2025-12-12 | 101.00 | 106.14 | 100.17 | 104.60 | 74.74 | qfq | 3,888,643 | 405,571,772 | 2.56% |
| 2025-12-11 | 107.00 | 107.10 | 101.56 | 101.99 | 72.88 | qfq | 4,356,918 | 452,818,581 | -5.56% |
| 2025-12-10 | 103.73 | 108.10 | 102.08 | 108.00 | 77.17 | qfq | 5,409,850 | 572,681,288 | 3.85% |
| 2025-12-09 | 104.70 | 108.90 | 103.11 | 104.00 | 74.32 | qfq | 4,554,791 | 478,060,128 | -0.69% |
| 2025-12-08 | 99.70 | 105.96 | 99.67 | 104.72 | 74.83 | qfq | 5,528,561 | 573,516,280 | 2.90% |
| 2025-12-05 | 108.00 | 108.00 | 100.08 | 101.77 | 72.72 | qfq | 6,807,199 | 696,821,928 | -8.20% |
| 2025-12-04 | 107.00 | 110.99 | 104.00 | 110.86 | 79.22 | qfq | 7,356,267 | 798,241,665 | 2.95% |
| 2025-12-03 | 107.71 | 109.84 | 102.49 | 107.68 | 76.95 | qfq | 9,754,242 | 1,028,959,339 | -4.03% |
| 2025-12-02 | 93.49 | 112.20 | 92.37 | 112.20 | 80.18 | qfq | 10,489,529 | 1,079,476,993 | 20.00% |
| 2025-12-01 | 91.51 | 94.35 | 90.85 | 93.50 | 66.81 | qfq | 2,133,776 | 197,831,881 | 2.30% |
| 2025-11-28 | 90.52 | 91.49 | 90.00 | 91.40 | 65.31 | qfq | 1,390,839 | 126,338,119 | 1.17% |
| 2025-11-27 | 89.13 | 92.44 | 87.25 | 90.34 | 64.56 | qfq | 1,779,935 | 161,771,898 | 0.89% |
| 2025-11-26 | 88.91 | 91.48 | 88.53 | 89.54 | 63.98 | qfq | 1,631,893 | 147,450,078 | 0.52% |
| 2025-11-25 | 86.64 | 90.20 | 86.60 | 89.08 | 63.65 | qfq | 1,721,223 | 153,410,661 | 3.46% |
| 2025-11-24 | 84.68 | 86.65 | 84.19 | 86.10 | 61.53 | qfq | 1,033,667 | 88,175,062 | 2.37% |
| 2025-11-21 | 85.82 | 86.33 | 83.53 | 84.11 | 60.10 | qfq | 1,275,789 | 107,992,638 | -3.10% |
| 2025-11-20 | 88.50 | 89.65 | 85.60 | 86.80 | 62.03 | qfq | 1,238,300 | 107,474,610 | -1.42% |
| 2025-11-19 | 88.60 | 89.90 | 87.18 | 88.05 | 62.92 | qfq | 950,001 | 84,162,065 | -1.05% |
| 2025-11-18 | 88.60 | 89.98 | 88.24 | 88.98 | 63.58 | qfq | 786,093 | 70,118,321 | 0.10% |
| 2025-11-17 | 88.47 | 89.88 | 88.05 | 88.89 | 63.52 | qfq | 1,013,350 | 89,901,255 | 0.49% |
| 2025-11-14 | 90.22 | 90.90 | 88.45 | 88.46 | 63.21 | qfq | 1,121,299 | 100,363,435 | -2.59% |
| 2025-11-13 | 90.91 | 91.86 | 90.18 | 90.81 | 64.89 | qfq | 904,704 | 82,345,780 | 0.13% |
| 2025-11-12 | 90.96 | 91.17 | 89.30 | 90.69 | 64.81 | qfq | 1,002,860 | 90,472,446 | -0.60% |
| 2025-11-11 | 93.96 | 94.15 | 91.01 | 91.24 | 65.20 | qfq | 1,138,250 | 105,052,556 | -1.82% |
| 2025-11-10 | 93.84 | 95.45 | 91.91 | 92.93 | 66.41 | qfq | 988,835 | 92,046,346 | -1.20% |
| 2025-11-07 | 94.68 | 95.58 | 93.48 | 94.06 | 67.21 | qfq | 1,033,986 | 97,614,510 | -1.39% |
| 2025-11-06 | 93.35 | 95.70 | 93.35 | 95.39 | 68.16 | qfq | 1,384,515 | 131,433,971 | 2.22% |
| 2025-11-05 | 92.88 | 93.80 | 91.87 | 93.32 | 66.68 | qfq | 939,660 | 87,303,524 | -0.48% |
| 2025-11-04 | 95.64 | 95.64 | 93.11 | 93.77 | 67.01 | qfq | 1,294,885 | 121,543,964 | -2.20% |
| 2025-11-03 | 96.86 | 96.86 | 94.03 | 95.88 | 68.51 | qfq | 1,245,528 | 118,336,401 | -0.38% |
| 2025-10-31 | 95.30 | 97.20 | 94.91 | 96.25 | 68.78 | qfq | 1,312,127 | 126,042,101 | 0.18% |
| 2025-10-30 | 99.50 | 99.51 | 95.73 | 96.08 | 68.66 | qfq | 2,294,891 | 222,701,588 | -3.80% |
| 2025-10-29 | 101.55 | 102.58 | 99.10 | 99.88 | 71.37 | qfq | 2,843,331 | 284,944,317 | 0.74% |
| 2025-10-28 | 100.66 | 101.19 | 99.11 | 99.15 | 70.85 | qfq | 2,336,871 | 233,646,529 | -1.88% |
| 2025-10-27 | 98.00 | 101.35 | 97.03 | 101.05 | 72.21 | qfq | 3,619,175 | 361,408,371 | 3.43% |
| 2025-10-24 | 95.96 | 98.50 | 94.88 | 97.70 | 69.81 | qfq | 2,169,683 | 210,790,706 | 2.51% |
| 2025-10-23 | 94.74 | 95.48 | 93.31 | 95.31 | 68.11 | qfq | 1,452,114 | 137,319,223 | 0.01% |
| 2025-10-22 | 95.50 | 96.38 | 94.03 | 95.30 | 68.10 | qfq | 1,581,980 | 151,015,406 | -0.91% |
| 2025-10-21 | 92.87 | 97.66 | 92.11 | 96.18 | 68.73 | qfq | 2,863,644 | 271,739,922 | 3.56% |
| 2025-10-20 | 92.52 | 94.13 | 91.38 | 92.87 | 66.36 | qfq | 2,077,672 | 192,914,541 | 2.32% |
| 2025-10-17 | 96.04 | 97.10 | 90.49 | 90.76 | 64.86 | qfq | 2,609,569 | 242,302,678 | -4.46% |
| 2025-10-16 | 98.25 | 99.37 | 94.50 | 95.00 | 67.88 | qfq | 3,092,985 | 298,635,707 | -4.01% |
| 2025-10-15 | 99.40 | 100.50 | 97.27 | 98.97 | 70.72 | qfq | 2,463,515 | 242,564,070 | -1.00% |
| 2025-10-14 | 100.64 | 104.50 | 99.00 | 99.97 | 71.44 | qfq | 4,615,095 | 468,186,202 | 0.35% |
| 2025-10-13 | 97.48 | 100.49 | 96.54 | 99.62 | 71.19 | qfq | 2,779,928 | 275,080,110 | -1.66% |
| 2025-10-10 | 106.96 | 107.40 | 100.06 | 101.30 | 72.39 | qfq | 4,049,354 | 413,314,859 | -5.80% |
| 2025-10-09 | 112.01 | 113.18 | 107.09 | 107.54 | 76.85 | qfq | 3,578,707 | 391,222,608 | -2.63% |
| 2025-09-30 | 119.53 | 120.78 | 108.63 | 110.45 | 78.93 | qfq | 5,874,559 | 665,005,113 | -6.37% |
| 2025-09-29 | 123.01 | 128.22 | 117.34 | 117.97 | 84.30 | qfq | 4,960,140 | 604,512,654 | -5.68% |
| 2025-09-26 | 118.42 | 133.88 | 117.25 | 125.08 | 89.38 | qfq | 8,166,907 | 1,045,153,708 | 6.72% |
| 2025-09-25 | 117.29 | 122.88 | 116.54 | 117.20 | 83.75 | qfq | 6,221,924 | 741,068,987 | 3.53% |
| 2025-09-24 | 109.99 | 116.20 | 108.54 | 113.20 | 80.89 | qfq | 3,303,901 | 372,410,633 | 1.88% |
| 2025-09-23 | 114.08 | 115.47 | 106.68 | 111.11 | 79.40 | qfq | 3,848,295 | 423,119,725 | -2.59% |
| 2025-09-22 | 109.50 | 116.78 | 107.02 | 114.06 | 81.50 | qfq | 4,954,836 | 561,451,640 | 4.94% |
| 2025-09-19 | 113.00 | 114.40 | 107.55 | 108.69 | 77.67 | qfq | 4,868,337 | 534,630,770 | -5.54% |
| 2025-09-18 | 110.61 | 122.00 | 109.80 | 115.07 | 82.23 | qfq | 8,387,234 | 965,247,153 | 4.03% |
| 2025-09-17 | 104.38 | 111.58 | 102.89 | 110.61 | 79.04 | qfq | 5,154,345 | 554,353,095 | 5.15% |
| 2025-09-16 | 100.90 | 106.48 | 99.49 | 105.19 | 75.17 | qfq | 3,879,916 | 399,665,197 | 3.27% |
| 2025-09-15 | 99.68 | 102.85 | 97.35 | 101.86 | 72.79 | qfq | 2,776,114 | 277,763,681 | 2.06% |
| 2025-09-12 | 99.00 | 101.74 | 98.22 | 99.80 | 71.31 | qfq | 2,970,550 | 298,059,821 | -0.18% |
| 2025-09-11 | 95.12 | 100.88 | 94.81 | 99.98 | 71.44 | qfq | 3,213,491 | 317,206,414 | 4.41% |
| 2025-09-10 | 94.38 | 97.80 | 94.38 | 95.76 | 68.43 | qfq | 2,153,900 | 206,490,525 | 1.42% |
| 2025-09-09 | 96.02 | 96.40 | 93.58 | 94.42 | 67.47 | qfq | 1,789,239 | 169,819,154 | -2.42% |
| 2025-09-08 | 96.89 | 97.83 | 95.28 | 96.76 | 69.14 | qfq | 2,193,694 | 211,461,733 | -1.07% |
| 2025-09-05 | 94.80 | 98.20 | 93.00 | 97.81 | 69.89 | qfq | 3,007,796 | 287,921,754 | 4.03% |
| 2025-09-04 | 100.91 | 101.90 | 92.60 | 94.02 | 67.18 | qfq | 4,061,394 | 391,100,020 | -6.88% |
| 2025-09-03 | 100.50 | 104.20 | 99.02 | 100.97 | 72.15 | qfq | 3,579,685 | 363,778,886 | 0.47% |
| 2025-09-02 | 106.00 | 106.30 | 99.00 | 100.50 | 71.82 | qfq | 4,927,806 | 501,635,412 | -6.27% |
| 2025-09-01 | 105.99 | 109.90 | 103.76 | 107.22 | 76.62 | qfq | 4,650,400 | 496,510,706 | 1.68% |
| 2025-08-29 | 114.43 | 114.60 | 103.33 | 105.45 | 75.35 | qfq | 8,138,544 | 872,674,531 | -10.71% |
| 2025-08-28 | 114.30 | 118.60 | 112.00 | 118.10 | 84.39 | qfq | 7,473,645 | 862,695,151 | 1.74% |
| 2025-08-27 | 118.00 | 127.50 | 113.56 | 116.08 | 82.95 | qfq | 10,481,728 | 1,263,128,632 | -2.45% |
| 2025-08-26 | 116.26 | 125.00 | 112.45 | 119.00 | 85.03 | qfq | 12,403,031 | 1,481,712,232 | 1.94% |
| 2025-08-25 | 110.51 | 124.15 | 109.02 | 116.74 | 83.42 | qfq | 11,990,566 | 1,400,426,524 | 12.84% |
| 2025-08-22 | 101.86 | 106.40 | 101.30 | 103.46 | 73.93 | qfq | 5,530,291 | 574,878,544 | 2.59% |
| 2025-08-21 | 107.87 | 114.00 | 100.00 | 100.85 | 72.07 | qfq | 6,569,328 | 689,097,365 | -1.55% |
| 2025-08-20 | 100.00 | 104.80 | 96.88 | 102.44 | 73.20 | qfq | 4,882,762 | 488,131,216 | -2.33% |
| 2025-08-19 | 103.99 | 109.96 | 103.80 | 104.88 | 74.95 | qfq | 5,064,365 | 537,180,045 | 0.08% |
| 2025-08-18 | 97.10 | 110.00 | 96.81 | 104.80 | 74.89 | qfq | 7,346,370 | 763,951,914 | 8.26% |
| 2025-08-15 | 94.72 | 97.75 | 93.51 | 96.80 | 69.17 | qfq | 3,739,083 | 357,649,239 | 2.79% |
| 2025-08-14 | 96.00 | 97.96 | 94.17 | 94.17 | 67.29 | qfq | 4,657,119 | 448,976,105 | -2.06% |
| 2025-08-13 | 94.33 | 97.00 | 93.12 | 96.15 | 68.71 | qfq | 3,848,381 | 364,747,887 | 1.88% |
| 2025-08-12 | 91.32 | 94.87 | 90.50 | 94.38 | 67.44 | qfq | 3,927,453 | 365,118,563 | 3.35% |
| 2025-08-11 | 89.00 | 91.95 | 89.00 | 91.32 | 65.26 | qfq | 2,327,432 | 211,245,074 | 2.37% |
| 2025-08-08 | 90.98 | 91.66 | 88.88 | 89.21 | 63.75 | qfq | 2,405,586 | 216,254,049 | -3.03% |
| 2025-08-07 | 92.21 | 93.80 | 91.41 | 92.00 | 65.74 | qfq | 3,338,009 | 308,640,377 | 0.97% |
| 2025-08-06 | 91.10 | 92.30 | 90.20 | 91.12 | 65.11 | qfq | 2,612,491 | 238,850,217 | 0.03% |
| 2025-08-05 | 90.41 | 91.88 | 89.44 | 91.09 | 65.09 | qfq | 2,333,991 | 211,133,264 | 0.77% |
| 2025-08-04 | 88.25 | 91.18 | 87.59 | 90.39 | 64.59 | qfq | 2,397,522 | 214,559,790 | 1.55% |
| 2025-08-01 | 90.70 | 92.40 | 87.99 | 89.01 | 63.60 | qfq | 3,250,726 | 292,436,959 | -2.39% |
| 2025-07-31 | 89.20 | 94.90 | 89.20 | 91.19 | 65.16 | qfq | 4,949,101 | 456,961,195 | 1.77% |
| 2025-07-30 | 91.45 | 91.71 | 88.80 | 89.60 | 64.03 | qfq | 3,700,669 | 332,572,203 | -3.59% |
| 2025-07-29 | 85.94 | 95.17 | 84.50 | 92.94 | 66.41 | qfq | 7,442,184 | 669,442,593 | 8.08% |
| 2025-07-28 | 87.00 | 87.80 | 85.40 | 85.99 | 61.45 | qfq | 1,994,040 | 172,079,176 | 0.20% |
| 2025-07-25 | 85.71 | 87.50 | 85.30 | 85.82 | 61.33 | qfq | 1,891,310 | 162,889,137 | 0.14% |
| 2025-07-24 | 84.00 | 85.88 | 84.00 | 85.70 | 61.24 | qfq | 1,717,430 | 146,279,535 | 0.12% |
| 2025-07-23 | 85.00 | 86.09 | 84.28 | 85.60 | 61.17 | qfq | 1,523,021 | 129,993,902 | 0.42% |
| 2025-07-22 | 86.15 | 87.25 | 85.05 | 85.24 | 60.91 | qfq | 2,366,667 | 203,362,987 | -1.59% |
| 2025-07-21 | 87.00 | 87.29 | 85.85 | 86.62 | 61.90 | qfq | 1,999,677 | 172,871,236 | -0.30% |
| 2025-07-18 | 88.50 | 88.70 | 86.28 | 86.88 | 62.08 | qfq | 3,120,612 | 271,768,892 | -2.06% |
| 2025-07-17 | 86.01 | 89.00 | 85.60 | 88.71 | 63.39 | qfq | 3,656,600 | 321,881,181 | 2.55% |
| 2025-07-16 | 86.08 | 88.58 | 85.11 | 86.50 | 61.81 | qfq | 3,394,000 | 295,507,220 | 0.69% |
| 2025-07-15 | 83.90 | 89.29 | 83.40 | 85.91 | 61.39 | qfq | 5,264,059 | 457,603,255 | 2.19% |
| 2025-07-14 | 84.77 | 88.60 | 83.85 | 84.07 | 60.07 | qfq | 2,407,775 | 204,937,291 | -0.19% |
| 2025-07-11 | 85.00 | 85.58 | 83.01 | 84.23 | 60.19 | qfq | 2,536,760 | 213,473,789 | 0.36% |
| 2025-07-10 | 85.29 | 85.50 | 83.30 | 83.93 | 59.97 | qfq | 2,495,460 | 210,240,622 | -1.93% |
| 2025-07-09 | 85.00 | 86.68 | 84.46 | 85.58 | 61.15 | qfq | 3,340,385 | 285,153,278 | -1.04% |
| 2025-07-08 | 81.90 | 89.79 | 81.90 | 86.48 | 61.80 | qfq | 6,662,461 | 576,579,211 | 7.28% |
| 2025-07-07 | 81.60 | 81.71 | 79.75 | 80.61 | 57.60 | qfq | 1,669,250 | 134,289,143 | -1.25% |
| 2025-07-04 | 83.25 | 83.75 | 81.05 | 81.63 | 58.33 | qfq | 1,944,377 | 160,071,943 | -1.96% |
| 2025-07-03 | 82.70 | 83.59 | 82.29 | 83.26 | 59.50 | qfq | 1,392,700 | 115,773,235 | 0.59% |
| 2025-07-02 | 85.14 | 85.14 | 82.00 | 82.77 | 59.15 | qfq | 2,040,600 | 169,165,431 | -3.02% |
| 2025-07-01 | 86.78 | 86.88 | 84.50 | 85.35 | 60.99 | qfq | 2,241,100 | 190,852,279 | -1.64% |
| 2025-06-30 | 86.50 | 88.20 | 85.17 | 86.77 | 62.00 | qfq | 2,830,337 | 244,727,629 | 0.90% |
| 2025-06-27 | 84.12 | 87.50 | 83.69 | 86.00 | 61.45 | qfq | 3,142,230 | 269,671,978 | 1.74% |
| 2025-06-26 | 83.02 | 86.50 | 83.02 | 84.53 | 60.40 | qfq | 2,854,500 | 243,071,140 | 0.92% |
| 2025-06-25 | 83.90 | 86.50 | 82.65 | 83.76 | 59.85 | qfq | 4,002,059 | 336,907,457 | 0.83% |
| 2025-06-24 | 78.50 | 83.80 | 78.47 | 83.07 | 59.36 | qfq | 4,043,360 | 332,909,994 | 6.25% |
| 2025-06-23 | 77.01 | 78.64 | 76.57 | 78.18 | 55.87 | qfq | 1,742,700 | 135,214,988 | -0.28% |
| 2025-06-20 | 79.88 | 81.32 | 77.20 | 78.40 | 56.02 | qfq | 2,150,413 | 169,652,960 | -1.87% |
| 2025-06-19 | 82.65 | 83.98 | 79.20 | 79.89 | 57.09 | qfq | 2,578,627 | 209,048,408 | -3.67% |
| 2025-06-18 | 80.00 | 83.18 | 79.40 | 82.93 | 59.26 | qfq | 2,724,818 | 222,850,460 | 3.11% |
| 2025-06-17 | 80.01 | 81.11 | 78.22 | 80.43 | 57.47 | qfq | 1,658,518 | 132,237,004 | 0.54% |
| 2025-06-16 | 78.57 | 81.97 | 78.00 | 80.00 | 57.17 | qfq | 1,848,100 | 149,283,357 | 1.73% |
| 2025-06-13 | 81.06 | 82.57 | 78.30 | 78.64 | 56.19 | qfq | 2,185,800 | 174,010,375 | -4.09% |
| 2025-06-12 | 80.90 | 84.35 | 80.27 | 81.99 | 58.59 | qfq | 2,482,813 | 204,650,198 | 0.35% |
| 2025-06-11 | 83.20 | 83.80 | 81.66 | 81.70 | 57.67 | qfq | 1,751,513 | 144,423,421 | -1.83% |
| 2025-06-10 | 84.80 | 85.35 | 81.90 | 83.22 | 58.74 | qfq | 2,349,960 | 195,867,587 | -2.45% |
| 2025-06-09 | 84.84 | 86.32 | 83.76 | 85.31 | 60.22 | qfq | 3,059,070 | 260,309,490 | 0.76% |
| 2025-06-06 | 78.57 | 86.86 | 78.57 | 84.67 | 59.77 | qfq | 5,806,903 | 486,349,943 | 7.06% |
| 2025-06-05 | 76.50 | 79.65 | 75.75 | 79.09 | 55.83 | qfq | 2,463,436 | 192,762,148 | 3.33% |
| 2025-06-04 | 75.30 | 77.36 | 75.29 | 76.54 | 54.03 | qfq | 1,734,606 | 133,034,214 | 2.19% |
| 2025-06-03 | 74.66 | 75.59 | 74.50 | 74.90 | 52.87 | qfq | 773,300 | 58,034,307 | -0.20% |
| 2025-05-30 | 76.91 | 77.28 | 73.90 | 75.05 | 52.98 | qfq | 1,796,157 | 135,024,628 | -2.99% |
| 2025-05-29 | 75.72 | 77.36 | 75.02 | 77.36 | 54.61 | qfq | 1,578,957 | 120,980,962 | 2.42% |
| 2025-05-28 | 75.30 | 76.25 | 74.86 | 75.53 | 53.32 | qfq | 1,067,300 | 80,663,887 | 0.33% |
| 2025-05-27 | 76.88 | 76.99 | 74.60 | 75.28 | 53.14 | qfq | 1,263,500 | 95,232,167 | -2.06% |
| 2025-05-26 | 73.89 | 77.10 | 73.42 | 76.86 | 54.25 | qfq | 2,278,990 | 173,137,589 | 4.02% |
| 2025-05-23 | 75.50 | 75.80 | 73.80 | 73.89 | 52.16 | qfq | 1,809,110 | 135,378,349 | -1.99% |
| 2025-05-22 | 76.30 | 76.99 | 75.08 | 75.39 | 53.22 | qfq | 1,608,860 | 122,082,921 | -1.19% |
| 2025-05-21 | 77.85 | 78.20 | 76.16 | 76.30 | 53.86 | qfq | 1,548,820 | 118,588,175 | -1.98% |
| 2025-05-20 | 78.28 | 78.65 | 76.90 | 77.84 | 54.95 | qfq | 1,558,630 | 121,253,501 | -0.55% |
| 2025-05-19 | 79.00 | 79.33 | 77.30 | 78.27 | 55.25 | qfq | 2,096,320 | 163,442,582 | -1.74% |
| 2025-05-16 | 78.00 | 81.65 | 76.60 | 79.66 | 56.23 | qfq | 2,444,013 | 194,507,864 | 2.14% |
| 2025-05-15 | 82.66 | 82.66 | 77.77 | 77.99 | 55.05 | qfq | 3,182,010 | 251,975,315 | -5.58% |
| 2025-05-14 | 84.00 | 85.17 | 82.19 | 82.60 | 58.31 | qfq | 1,929,950 | 160,830,716 | -1.67% |
| 2025-05-13 | 86.80 | 87.00 | 83.41 | 84.00 | 59.29 | qfq | 2,270,249 | 193,012,219 | -1.97% |
| 2025-05-12 | 85.51 | 85.86 | 84.39 | 85.69 | 60.49 | qfq | 1,774,265 | 150,980,713 | 1.40% |
| 2025-05-09 | 87.54 | 87.54 | 83.77 | 84.51 | 59.65 | qfq | 1,768,830 | 150,327,361 | -3.53% |
| 2025-05-08 | 85.81 | 88.41 | 85.50 | 87.60 | 61.84 | qfq | 2,195,300 | 191,595,188 | 2.09% |
| 2025-05-07 | 87.91 | 88.78 | 84.82 | 85.81 | 60.57 | qfq | 2,221,730 | 192,122,097 | -1.14% |
| 2025-05-06 | 84.61 | 86.89 | 82.36 | 86.80 | 61.27 | qfq | 2,791,340 | 236,832,650 | 4.93% |
| 2025-04-30 | 79.56 | 83.99 | 77.82 | 82.72 | 58.39 | qfq | 4,501,378 | 365,335,148 | 5.48% |
| 2025-04-29 | 85.00 | 85.00 | 77.77 | 78.42 | 55.36 | qfq | 5,529,698 | 442,421,125 | -13.98% |
| 2025-04-28 | 88.76 | 92.94 | 87.77 | 91.16 | 64.35 | qfq | 2,404,710 | 217,883,628 | 2.52% |
| 2025-04-25 | 88.90 | 91.31 | 88.20 | 88.92 | 62.77 | qfq | 1,583,000 | 142,371,413 | 0.50% |
| 2025-04-24 | 90.96 | 93.90 | 87.83 | 88.48 | 62.46 | qfq | 2,360,140 | 213,116,138 | -1.98% |
| 2025-04-23 | 88.00 | 91.79 | 88.00 | 90.27 | 63.72 | qfq | 2,302,411 | 206,614,346 | 3.49% |
| 2025-04-22 | 89.35 | 90.50 | 86.77 | 87.23 | 61.57 | qfq | 2,138,700 | 189,325,362 | -2.92% |
| 2025-04-21 | 90.00 | 90.18 | 87.00 | 89.85 | 63.42 | qfq | 2,338,920 | 207,362,906 | -0.83% |
| 2025-04-18 | 90.07 | 93.59 | 87.58 | 90.60 | 63.95 | qfq | 2,629,070 | 238,089,466 | 0.61% |
| 2025-04-17 | 90.31 | 93.08 | 89.49 | 90.05 | 63.57 | qfq | 1,075,900 | 98,092,415 | -0.34% |
| 2025-04-16 | 92.99 | 97.00 | 89.01 | 90.36 | 63.78 | qfq | 1,663,900 | 153,568,047 | -2.06% |
| 2025-04-15 | 94.70 | 94.97 | 91.50 | 92.26 | 65.13 | qfq | 1,366,550 | 126,743,826 | -3.11% |
| 2025-04-14 | 95.00 | 96.80 | 92.50 | 95.22 | 67.21 | qfq | 2,072,400 | 195,779,661 | 3.51% |
| 2025-04-11 | 89.00 | 94.70 | 88.00 | 91.99 | 64.93 | qfq | 1,808,100 | 166,225,061 | 2.08% |
| 2025-04-10 | 90.00 | 94.76 | 89.31 | 90.12 | 63.61 | qfq | 2,311,586 | 212,013,680 | 4.91% |
| 2025-04-09 | 80.30 | 87.20 | 75.60 | 85.90 | 60.64 | qfq | 2,288,464 | 188,900,223 | 4.50% |
| 2025-04-08 | 82.02 | 86.67 | 79.32 | 82.20 | 58.02 | qfq | 2,035,581 | 168,602,444 | 1.21% |
| 2025-04-07 | 92.77 | 94.98 | 81.22 | 81.22 | 57.33 | qfq | 2,493,987 | 215,665,528 | -20.00% |
| 2025-04-03 | 103.21 | 105.74 | 100.31 | 101.52 | 71.66 | qfq | 1,365,060 | 140,336,235 | -3.33% |
| 2025-04-02 | 103.19 | 106.95 | 102.70 | 105.02 | 74.13 | qfq | 1,666,800 | 175,927,891 | 1.52% |
| 2025-04-01 | 104.01 | 104.44 | 101.50 | 103.45 | 73.02 | qfq | 1,551,250 | 159,795,496 | 0.15% |
| 2025-03-31 | 105.02 | 106.59 | 100.00 | 103.30 | 72.92 | qfq | 2,313,970 | 236,335,270 | -3.26% |
| 2025-03-28 | 109.30 | 110.72 | 106.00 | 106.78 | 75.37 | qfq | 1,403,301 | 151,578,040 | -2.09% |
| 2025-03-27 | 109.98 | 111.49 | 107.30 | 109.06 | 76.98 | qfq | 1,611,650 | 175,647,023 | 0.00% |
| 2025-03-26 | 112.98 | 116.00 | 108.20 | 109.06 | 76.98 | qfq | 2,227,730 | 249,814,372 | -2.97% |
| 2025-03-25 | 115.34 | 118.42 | 111.00 | 112.40 | 79.34 | qfq | 2,397,640 | 273,525,905 | -2.57% |
| 2025-03-24 | 113.90 | 117.49 | 112.26 | 115.37 | 81.44 | qfq | 2,246,029 | 258,791,907 | 1.19% |
| 2025-03-21 | 119.56 | 121.36 | 113.20 | 114.01 | 80.48 | qfq | 3,301,070 | 383,156,667 | -5.78% |
| 2025-03-20 | 121.63 | 128.60 | 118.15 | 121.00 | 85.41 | qfq | 3,581,236 | 440,084,830 | -0.58% |
| 2025-03-19 | 134.58 | 134.68 | 121.30 | 121.70 | 85.91 | qfq | 4,089,570 | 514,471,778 | -10.13% |
| 2025-03-18 | 135.98 | 139.40 | 133.28 | 135.42 | 95.59 | qfq | 3,438,081 | 467,431,276 | -0.43% |
| 2025-03-17 | 131.99 | 144.28 | 131.94 | 136.00 | 96.00 | qfq | 6,064,378 | 839,396,843 | 5.42% |
| 2025-03-14 | 106.95 | 129.01 | 102.22 | 129.01 | 91.07 | qfq | 5,160,734 | 598,746,679 | 20.00% |
| 2025-03-13 | 108.55 | 111.29 | 106.38 | 107.51 | 75.89 | qfq | 2,147,980 | 232,312,096 | -2.22% |
| 2025-03-12 | 104.88 | 112.50 | 103.33 | 109.95 | 77.61 | qfq | 3,160,088 | 342,563,447 | 5.52% |
| 2025-03-11 | 97.92 | 105.40 | 97.91 | 104.20 | 73.55 | qfq | 2,595,411 | 261,290,185 | 3.78% |
| 2025-03-10 | 102.57 | 102.57 | 97.80 | 100.40 | 70.87 | qfq | 2,405,128 | 239,955,049 | -3.09% |
| 2025-03-07 | 97.61 | 107.90 | 97.22 | 103.60 | 73.13 | qfq | 3,676,857 | 381,879,495 | 5.08% |
| 2025-03-06 | 96.32 | 102.14 | 96.32 | 98.59 | 69.59 | qfq | 2,338,698 | 232,048,654 | 2.96% |
| 2025-03-05 | 95.40 | 96.18 | 93.20 | 95.76 | 67.60 | qfq | 1,451,449 | 137,555,306 | 0.31% |
| 2025-03-04 | 91.66 | 95.46 | 91.00 | 95.46 | 67.38 | qfq | 1,588,446 | 149,874,033 | 3.38% |
| 2025-03-03 | 94.68 | 96.35 | 91.52 | 92.34 | 65.18 | qfq | 2,657,550 | 248,269,914 | -3.91% |
| 2025-02-28 | 108.20 | 109.77 | 94.62 | 96.10 | 67.84 | qfq | 4,719,745 | 468,227,196 | -11.49% |
| 2025-02-27 | 108.50 | 115.92 | 105.30 | 108.58 | 76.65 | qfq | 4,218,656 | 464,131,601 | 3.49% |
| 2025-02-26 | 101.06 | 105.97 | 98.80 | 104.92 | 74.06 | qfq | 3,316,047 | 341,091,131 | 3.70% |
| 2025-02-25 | 100.50 | 102.60 | 97.26 | 101.18 | 71.42 | qfq | 3,341,525 | 333,760,910 | -4.09% |
| 2025-02-24 | 102.88 | 107.48 | 100.58 | 105.50 | 74.47 | qfq | 3,728,683 | 386,388,746 | 1.15% |
| 2025-02-21 | 98.90 | 106.38 | 97.01 | 104.30 | 73.62 | qfq | 4,462,268 | 454,783,860 | 7.90% |
| 2025-02-20 | 96.00 | 97.55 | 94.50 | 96.66 | 68.23 | qfq | 2,104,397 | 202,567,781 | 1.16% |
| 2025-02-19 | 94.00 | 96.51 | 92.70 | 95.55 | 67.45 | qfq | 1,654,184 | 156,981,267 | 1.10% |
| 2025-02-18 | 96.75 | 99.55 | 94.00 | 94.51 | 66.71 | qfq | 2,027,810 | 196,504,412 | -3.10% |
| 2025-02-17 | 94.51 | 101.66 | 94.51 | 97.53 | 68.85 | qfq | 3,043,372 | 299,189,704 | 3.87% |
| 2025-02-14 | 94.51 | 96.20 | 92.80 | 93.90 | 66.28 | qfq | 1,874,774 | 176,170,735 | -0.86% |
| 2025-02-13 | 96.81 | 97.49 | 94.03 | 94.71 | 66.85 | qfq | 1,688,545 | 160,740,145 | -2.17% |
| 2025-02-12 | 96.00 | 97.88 | 95.47 | 96.81 | 68.34 | qfq | 1,979,411 | 190,935,516 | -0.01% |
| 2025-02-11 | 97.60 | 99.99 | 95.12 | 96.82 | 68.34 | qfq | 2,709,421 | 263,076,508 | -1.61% |
| 2025-02-10 | 92.99 | 101.78 | 92.05 | 98.40 | 69.46 | qfq | 3,939,199 | 382,517,995 | 5.67% |
| 2025-02-07 | 92.90 | 94.67 | 91.13 | 93.12 | 65.73 | qfq | 2,862,518 | 266,083,350 | 0.10% |
| 2025-02-06 | 84.29 | 93.50 | 84.00 | 93.03 | 65.67 | qfq | 3,847,574 | 347,346,374 | 10.36% |
| 2025-02-05 | 85.15 | 86.15 | 82.88 | 84.30 | 59.51 | qfq | 1,849,184 | 156,184,982 | 0.18% |
| 2025-01-27 | 89.76 | 89.76 | 83.90 | 84.15 | 59.40 | qfq | 2,591,539 | 223,006,462 | -7.43% |
| 2025-01-24 | 89.94 | 92.98 | 89.76 | 90.90 | 64.17 | qfq | 2,029,915 | 185,275,042 | 0.22% |
| 2025-01-23 | 90.99 | 94.49 | 89.73 | 90.70 | 64.02 | qfq | 3,085,882 | 284,651,806 | 0.86% |
| 2025-01-22 | 90.84 | 92.44 | 88.86 | 89.93 | 63.48 | qfq | 2,340,787 | 212,093,274 | -1.61% |
| 2025-01-21 | 91.00 | 91.99 | 90.11 | 91.40 | 64.52 | qfq | 2,143,044 | 194,857,625 | 1.50% |
| 2025-01-20 | 90.43 | 91.46 | 89.34 | 90.05 | 63.57 | qfq | 1,847,161 | 166,918,675 | -0.39% |
| 2025-01-17 | 88.75 | 93.92 | 87.23 | 90.40 | 63.81 | qfq | 3,209,787 | 289,125,442 | 0.30% |
| 2025-01-16 | 87.14 | 91.33 | 86.31 | 90.13 | 63.62 | qfq | 3,506,820 | 310,516,121 | 3.57% |
| 2025-01-15 | 88.11 | 89.01 | 86.60 | 87.02 | 61.43 | qfq | 1,932,786 | 169,241,566 | -1.24% |
| 2025-01-14 | 81.99 | 88.61 | 81.18 | 88.11 | 62.20 | qfq | 3,096,812 | 267,393,825 | 8.76% |
| 2025-01-13 | 81.16 | 82.86 | 79.51 | 81.01 | 57.18 | qfq | 1,873,845 | 151,526,415 | -3.80% |
| 2025-01-10 | 86.00 | 89.84 | 84.19 | 84.21 | 59.44 | qfq | 2,777,500 | 239,611,903 | -5.90% |
| 2025-01-09 | 85.00 | 91.91 | 84.06 | 89.49 | 63.17 | qfq | 4,047,266 | 356,920,795 | 4.54% |
| 2025-01-08 | 85.44 | 87.98 | 82.18 | 85.60 | 60.42 | qfq | 2,880,200 | 245,007,279 | -0.75% |
| 2025-01-07 | 81.79 | 87.63 | 81.23 | 86.25 | 60.88 | qfq | 3,168,900 | 268,513,321 | 4.82% |
| 2025-01-06 | 84.68 | 86.00 | 81.35 | 82.28 | 58.08 | qfq | 2,739,240 | 229,039,983 | 0.35% |
| 2025-01-03 | 88.66 | 88.83 | 81.31 | 81.99 | 57.88 | qfq | 2,587,861 | 218,174,109 | -6.71% |
| 2025-01-02 | 90.00 | 91.70 | 86.66 | 87.89 | 62.04 | qfq | 2,199,363 | 194,806,785 | -1.74% |
| 2024-12-31 | 98.20 | 98.20 | 89.00 | 89.45 | 63.14 | qfq | 3,241,820 | 299,490,880 | -8.40% |
| 2024-12-30 | 97.00 | 100.20 | 94.40 | 97.65 | 68.93 | qfq | 2,711,734 | 265,743,082 | -0.13% |
| 2024-12-27 | 98.20 | 101.88 | 95.81 | 97.78 | 69.02 | qfq | 3,219,528 | 319,045,822 | -0.80% |
| 2024-12-26 | 93.00 | 104.00 | 92.33 | 98.57 | 69.58 | qfq | 5,018,414 | 497,313,243 | 6.80% |
| 2024-12-25 | 88.46 | 93.28 | 85.01 | 92.29 | 65.15 | qfq | 4,274,039 | 384,192,848 | 3.80% |
| 2024-12-24 | 89.44 | 90.50 | 85.88 | 88.91 | 62.76 | qfq | 2,919,617 | 256,922,876 | 0.01% |
| 2024-12-23 | 89.80 | 96.20 | 88.80 | 88.90 | 62.75 | qfq | 5,657,849 | 524,822,346 | -3.20% |
| 2024-12-20 | 81.72 | 93.98 | 81.30 | 91.84 | 64.83 | qfq | 7,970,847 | 699,219,858 | 10.25% |
| 2024-12-19 | 77.00 | 84.50 | 76.18 | 83.30 | 58.80 | qfq | 5,375,684 | 441,331,855 | 7.71% |
| 2024-12-18 | 78.68 | 78.68 | 74.50 | 77.34 | 54.59 | qfq | 2,329,304 | 177,993,532 | -1.88% |
| 2024-12-17 | 80.04 | 82.88 | 78.76 | 78.82 | 55.64 | qfq | 2,251,860 | 181,289,822 | -2.72% |
| 2024-12-16 | 81.87 | 82.72 | 79.92 | 81.02 | 57.19 | qfq | 2,479,462 | 201,857,890 | 2.66% |
| 2024-12-13 | 81.39 | 81.57 | 78.88 | 78.92 | 55.71 | qfq | 1,657,328 | 132,444,408 | -3.41% |
| 2024-12-12 | 82.26 | 83.90 | 80.81 | 81.71 | 57.68 | qfq | 1,689,843 | 138,814,837 | 0.04% |
| 2024-12-11 | 79.70 | 81.80 | 79.55 | 81.68 | 57.66 | qfq | 1,447,110 | 117,145,755 | 2.00% |
| 2024-12-10 | 80.96 | 82.23 | 80.03 | 80.08 | 56.53 | qfq | 1,956,110 | 158,327,700 | 1.62% |
| 2024-12-09 | 79.80 | 79.96 | 78.32 | 78.80 | 55.62 | qfq | 1,038,150 | 82,069,586 | -0.74% |
| 2024-12-06 | 80.29 | 80.46 | 78.50 | 79.39 | 56.04 | qfq | 1,813,480 | 144,035,279 | -0.95% |
| 2024-12-05 | 79.00 | 81.26 | 78.97 | 80.15 | 56.58 | qfq | 1,269,900 | 101,787,217 | 1.01% |
| 2024-12-04 | 82.55 | 83.79 | 78.25 | 79.35 | 56.01 | qfq | 1,808,540 | 145,179,222 | -3.88% |
| 2024-12-03 | 83.60 | 84.30 | 81.60 | 82.55 | 58.27 | qfq | 1,263,220 | 104,719,003 | -1.90% |
| 2024-12-02 | 81.03 | 84.20 | 80.07 | 84.15 | 59.40 | qfq | 1,797,950 | 147,435,961 | 4.21% |
| 2024-11-29 | 79.50 | 81.79 | 78.55 | 80.75 | 57.00 | qfq | 1,245,600 | 99,988,247 | 1.57% |
| 2024-11-28 | 79.70 | 81.85 | 78.67 | 79.50 | 56.12 | qfq | 1,308,050 | 105,155,673 | 0.09% |
| 2024-11-27 | 77.26 | 79.50 | 76.00 | 79.43 | 56.07 | qfq | 1,115,900 | 87,204,762 | 1.96% |
| 2024-11-26 | 78.26 | 80.44 | 77.85 | 77.90 | 54.99 | qfq | 844,211 | 66,679,464 | -0.03% |
| 2024-11-25 | 78.02 | 79.29 | 76.00 | 77.92 | 55.00 | qfq | 1,000,310 | 77,478,864 | -0.10% |
| 2024-11-22 | 82.02 | 83.48 | 77.70 | 78.00 | 55.06 | qfq | 1,225,550 | 98,778,996 | -5.44% |
| 2024-11-21 | 82.88 | 83.48 | 81.05 | 82.49 | 58.23 | qfq | 909,316 | 75,053,413 | -0.84% |
| 2024-11-20 | 82.59 | 83.49 | 81.66 | 83.19 | 58.72 | qfq | 1,024,299 | 84,712,697 | 0.73% |
| 2024-11-19 | 78.99 | 82.80 | 78.99 | 82.59 | 58.30 | qfq | 1,388,000 | 112,964,714 | 4.57% |
| 2024-11-18 | 82.30 | 83.10 | 78.37 | 78.98 | 55.75 | qfq | 1,400,516 | 112,367,061 | -3.79% |
| 2024-11-15 | 86.73 | 88.00 | 81.51 | 82.09 | 57.95 | qfq | 1,815,460 | 153,426,789 | -5.35% |
| 2024-11-14 | 90.24 | 90.65 | 86.60 | 86.73 | 61.22 | qfq | 1,903,714 | 168,380,212 | -3.78% |
| 2024-11-13 | 91.10 | 91.90 | 88.51 | 90.14 | 63.63 | qfq | 1,705,830 | 153,366,444 | -1.81% |
| 2024-11-12 | 93.21 | 96.16 | 90.83 | 91.80 | 64.80 | qfq | 2,313,300 | 215,795,980 | -2.22% |
| 2024-11-11 | 92.74 | 96.99 | 91.60 | 93.88 | 66.27 | qfq | 3,029,333 | 285,770,720 | 0.29% |
| 2024-11-08 | 96.00 | 99.88 | 93.61 | 93.61 | 66.08 | qfq | 3,043,561 | 295,498,105 | -1.57% |
| 2024-11-07 | 92.61 | 96.22 | 91.36 | 95.10 | 67.13 | qfq | 3,402,167 | 320,186,275 | 2.63% |
| 2024-11-06 | 97.00 | 97.00 | 91.30 | 92.66 | 65.41 | qfq | 3,936,286 | 370,505,696 | -5.35% |
| 2024-11-05 | 86.26 | 99.98 | 85.58 | 97.90 | 69.11 | qfq | 5,855,427 | 549,771,052 | 13.51% |
| 2024-11-04 | 87.00 | 88.85 | 84.68 | 86.25 | 60.88 | qfq | 2,763,220 | 237,615,122 | -0.98% |
| 2024-11-01 | 90.87 | 91.00 | 84.00 | 87.10 | 61.48 | qfq | 6,166,143 | 543,032,261 | -4.29% |
| 2024-10-31 | 78.09 | 93.00 | 76.50 | 91.00 | 64.24 | qfq | 8,787,521 | 769,542,607 | 15.95% |
| 2024-10-30 | 79.93 | 81.47 | 76.51 | 78.48 | 55.40 | qfq | 2,866,542 | 225,765,394 | -3.36% |
| 2024-10-29 | 81.30 | 82.50 | 79.67 | 81.21 | 57.33 | qfq | 2,413,160 | 195,654,250 | -0.73% |
| 2024-10-28 | 83.05 | 83.85 | 80.42 | 81.81 | 57.75 | qfq | 2,467,572 | 201,101,453 | -1.49% |
| 2024-10-25 | 81.50 | 83.55 | 79.40 | 83.05 | 58.62 | qfq | 4,083,451 | 335,148,559 | 3.88% |
| 2024-10-24 | 79.45 | 82.16 | 78.51 | 79.95 | 56.44 | qfq | 2,514,711 | 200,986,223 | -1.20% |
| 2024-10-23 | 80.00 | 83.80 | 78.80 | 80.92 | 57.12 | qfq | 3,389,079 | 276,469,060 | 0.75% |
| 2024-10-22 | 82.90 | 83.50 | 79.01 | 80.32 | 56.70 | qfq | 3,269,518 | 265,291,738 | -2.47% |
| 2024-10-21 | 80.20 | 84.89 | 78.90 | 82.35 | 58.13 | qfq | 5,072,850 | 413,370,667 | 3.79% |
| 2024-10-18 | 75.43 | 81.56 | 75.35 | 79.34 | 56.01 | qfq | 4,902,164 | 384,781,461 | 5.30% |
| 2024-10-17 | 74.25 | 77.91 | 73.81 | 75.35 | 53.19 | qfq | 3,478,973 | 263,773,012 | 2.91% |
| 2024-10-16 | 73.00 | 74.48 | 72.25 | 73.22 | 51.69 | qfq | 2,256,790 | 165,349,921 | -3.06% |
| 2024-10-15 | 74.11 | 80.20 | 73.26 | 75.53 | 53.32 | qfq | 4,354,900 | 337,272,218 | 0.87% |
| 2024-10-14 | 71.94 | 74.96 | 69.68 | 74.88 | 52.86 | qfq | 2,930,549 | 212,135,290 | 4.29% |
| 2024-10-11 | 75.50 | 75.50 | 70.80 | 71.80 | 50.68 | qfq | 2,365,157 | 170,904,145 | -4.98% |
| 2024-10-10 | 78.47 | 79.79 | 75.21 | 75.56 | 53.34 | qfq | 2,726,724 | 210,900,565 | -2.98% |
| 2024-10-09 | 85.38 | 85.38 | 77.82 | 77.88 | 54.97 | qfq | 5,037,454 | 411,794,058 | -14.31% |
| 2024-10-08 | 96.00 | 96.43 | 81.52 | 90.89 | 64.16 | qfq | 6,536,108 | 587,915,610 | 11.49% |
| 2024-09-30 | 74.03 | 82.99 | 71.40 | 81.52 | 57.54 | qfq | 5,439,034 | 420,034,562 | 15.57% |
| 2024-09-27 | 66.55 | 71.52 | 66.55 | 70.54 | 49.79 | qfq | 3,984,292 | 274,813,539 | 7.58% |
| 2024-09-26 | 63.11 | 65.57 | 63.06 | 65.57 | 46.29 | qfq | 2,232,990 | 144,163,765 | 2.68% |
| 2024-09-25 | 64.59 | 66.36 | 63.83 | 63.86 | 45.08 | qfq | 2,941,960 | 192,050,237 | -1.40% |
| 2024-09-24 | 64.10 | 64.98 | 61.00 | 64.77 | 45.72 | qfq | 3,047,013 | 193,529,846 | 0.15% |
| 2024-09-23 | 63.05 | 64.70 | 62.30 | 64.67 | 45.65 | qfq | 2,332,057 | 149,384,145 | 1.91% |
| 2024-09-20 | 63.58 | 64.60 | 63.10 | 63.46 | 44.80 | qfq | 2,037,084 | 130,015,070 | 0.25% |
| 2024-09-19 | 63.23 | 64.32 | 61.70 | 63.30 | 44.68 | qfq | 2,240,000 | 141,463,704 | 0.46% |
| 2024-09-18 | 61.78 | 63.80 | 61.10 | 63.01 | 44.48 | qfq | 1,746,506 | 108,986,652 | 0.65% |
| 2024-09-13 | 65.20 | 65.50 | 62.50 | 62.60 | 44.19 | qfq | 1,968,260 | 124,918,899 | -3.59% |
| 2024-09-12 | 65.70 | 66.80 | 64.50 | 64.93 | 45.83 | qfq | 2,253,662 | 147,072,666 | -1.10% |
| 2024-09-11 | 64.82 | 67.58 | 64.36 | 65.65 | 46.34 | qfq | 3,398,584 | 224,007,971 | 0.27% |
| 2024-09-10 | 59.78 | 68.19 | 58.98 | 65.47 | 46.21 | qfq | 3,983,838 | 256,574,554 | 9.50% |
| 2024-09-09 | 59.97 | 60.74 | 59.22 | 59.79 | 42.21 | qfq | 763,800 | 45,635,077 | -1.21% |
| 2024-09-06 | 62.41 | 62.85 | 60.52 | 60.52 | 42.72 | qfq | 1,011,997 | 62,119,328 | -3.17% |
| 2024-09-05 | 63.20 | 63.70 | 62.40 | 62.50 | 44.12 | qfq | 1,211,767 | 76,191,543 | -0.68% |
| 2024-09-04 | 62.17 | 63.63 | 61.35 | 62.93 | 44.42 | qfq | 1,566,241 | 97,864,701 | -0.68% |
| 2024-09-03 | 61.55 | 63.99 | 61.30 | 63.36 | 44.73 | qfq | 2,079,750 | 131,481,517 | 2.82% |
| 2024-09-02 | 61.79 | 64.47 | 61.40 | 61.62 | 43.50 | qfq | 1,812,590 | 113,552,851 | -0.45% |
| 2024-08-30 | 60.00 | 63.00 | 60.00 | 61.90 | 43.69 | qfq | 1,697,040 | 104,976,950 | 3.15% |
| 2024-08-29 | 58.25 | 60.50 | 57.30 | 60.01 | 42.36 | qfq | 1,293,400 | 76,933,817 | 2.16% |
| 2024-08-28 | 57.98 | 60.00 | 57.98 | 58.74 | 41.46 | qfq | 1,055,500 | 62,001,718 | 0.46% |
| 2024-08-27 | 58.66 | 60.44 | 58.18 | 58.47 | 41.27 | qfq | 2,180,156 | 129,043,130 | 3.07% |
| 2024-08-26 | 61.11 | 61.11 | 56.19 | 56.73 | 40.05 | qfq | 2,374,490 | 137,039,639 | -7.67% |
| 2024-08-23 | 60.89 | 61.95 | 58.99 | 61.44 | 43.37 | qfq | 1,884,100 | 115,032,888 | 2.18% |
| 2024-08-22 | 59.80 | 62.88 | 59.50 | 60.13 | 42.45 | qfq | 1,673,960 | 102,755,617 | 0.55% |
| 2024-08-21 | 59.50 | 60.50 | 59.26 | 59.80 | 42.21 | qfq | 409,030 | 24,533,790 | 0.08% |
| 2024-08-20 | 60.43 | 60.85 | 59.53 | 59.75 | 42.18 | qfq | 524,800 | 31,533,742 | -1.13% |
| 2024-08-19 | 61.29 | 61.80 | 60.20 | 60.43 | 42.66 | qfq | 792,772 | 48,267,464 | -1.76% |
| 2024-08-16 | 60.50 | 62.50 | 60.01 | 61.51 | 43.42 | qfq | 1,494,480 | 91,895,209 | 2.64% |
| 2024-08-15 | 59.00 | 60.78 | 58.65 | 59.93 | 42.30 | qfq | 564,200 | 33,810,756 | 0.55% |
| 2024-08-14 | 59.50 | 60.20 | 59.11 | 59.60 | 42.07 | qfq | 504,120 | 30,119,716 | 0.52% |
| 2024-08-13 | 58.60 | 59.35 | 58.18 | 59.29 | 41.85 | qfq | 494,480 | 29,055,229 | 1.59% |
| 2024-08-12 | 58.75 | 59.40 | 57.80 | 58.36 | 41.20 | qfq | 506,550 | 29,594,913 | -1.20% |
| 2024-08-09 | 60.18 | 60.78 | 59.01 | 59.07 | 41.70 | qfq | 617,311 | 36,898,786 | -1.10% |
| 2024-08-08 | 60.18 | 60.88 | 59.31 | 59.73 | 42.16 | qfq | 674,060 | 40,462,522 | -1.92% |
| 2024-08-07 | 59.88 | 61.58 | 59.47 | 60.90 | 42.99 | qfq | 983,711 | 59,919,135 | 1.70% |
| 2024-08-06 | 60.50 | 60.73 | 59.23 | 59.88 | 42.27 | qfq | 763,680 | 45,627,714 | 0.81% |
| 2024-08-05 | 62.05 | 62.99 | 59.40 | 59.40 | 41.93 | qfq | 1,567,030 | 95,184,707 | -5.92% |
| 2024-08-02 | 64.50 | 64.68 | 62.90 | 63.14 | 44.57 | qfq | 1,023,450 | 65,304,821 | -3.06% |
| 2024-08-01 | 65.70 | 66.38 | 64.81 | 65.13 | 45.97 | qfq | 1,147,770 | 75,085,257 | -0.34% |
| 2024-07-31 | 62.40 | 65.49 | 62.40 | 65.35 | 46.13 | qfq | 1,376,970 | 89,031,815 | 3.94% |
| 2024-07-30 | 62.37 | 63.23 | 61.70 | 62.87 | 44.38 | qfq | 655,200 | 41,021,261 | 0.43% |
| 2024-07-29 | 62.38 | 63.28 | 61.80 | 62.60 | 44.19 | qfq | 622,000 | 38,930,066 | 0.22% |
| 2024-07-26 | 61.50 | 63.10 | 61.25 | 62.46 | 44.09 | qfq | 645,540 | 40,302,589 | 1.10% |
| 2024-07-25 | 62.01 | 62.92 | 61.08 | 61.78 | 43.61 | qfq | 819,000 | 50,666,105 | -1.51% |
| 2024-07-24 | 62.77 | 64.50 | 62.39 | 62.73 | 44.28 | qfq | 899,300 | 56,930,017 | -0.43% |
| 2024-07-23 | 65.50 | 65.50 | 62.93 | 63.00 | 44.47 | qfq | 906,000 | 58,018,812 | -3.37% |
| 2024-07-22 | 64.65 | 65.77 | 64.50 | 65.20 | 46.02 | qfq | 785,950 | 51,246,011 | 0.25% |
| 2024-07-19 | 63.50 | 66.10 | 63.11 | 65.04 | 45.91 | qfq | 1,226,790 | 79,558,190 | 1.83% |
| 2024-07-18 | 64.56 | 65.20 | 62.50 | 63.87 | 45.09 | qfq | 1,355,600 | 85,926,487 | -2.56% |
| 2024-07-17 | 66.60 | 68.94 | 65.52 | 65.55 | 46.27 | qfq | 1,660,236 | 111,558,839 | -2.77% |
| 2024-07-16 | 64.10 | 67.53 | 63.49 | 67.42 | 47.59 | qfq | 1,744,460 | 114,930,045 | 4.74% |
| 2024-07-15 | 65.70 | 65.70 | 64.12 | 64.37 | 45.44 | qfq | 739,000 | 47,819,849 | -2.23% |
| 2024-07-12 | 67.30 | 67.30 | 65.84 | 65.84 | 46.48 | qfq | 781,924 | 51,851,683 | -1.99% |
| 2024-07-11 | 67.25 | 67.77 | 66.20 | 67.18 | 47.42 | qfq | 1,160,574 | 77,869,850 | 2.14% |
| 2024-07-10 | 64.72 | 66.94 | 64.72 | 65.77 | 46.43 | qfq | 1,231,850 | 81,364,673 | 0.57% |
| 2024-07-09 | 62.79 | 65.40 | 62.31 | 65.40 | 46.17 | qfq | 1,410,678 | 90,664,834 | 4.62% |
| 2024-07-08 | 63.89 | 64.48 | 62.35 | 62.51 | 44.13 | qfq | 804,540 | 50,872,365 | -2.84% |
| 2024-07-05 | 65.54 | 65.82 | 62.80 | 64.34 | 45.42 | qfq | 1,266,922 | 81,140,584 | -1.85% |
| 2024-07-04 | 68.06 | 68.23 | 65.54 | 65.55 | 46.27 | qfq | 972,400 | 64,685,819 | -2.96% |
| 2024-07-03 | 69.40 | 69.40 | 67.16 | 67.55 | 47.68 | qfq | 913,500 | 61,876,591 | -2.21% |
| 2024-07-02 | 70.00 | 70.28 | 68.58 | 69.08 | 48.76 | qfq | 1,024,453 | 70,872,139 | -1.81% |
| 2024-07-01 | 69.97 | 70.85 | 68.51 | 70.35 | 49.66 | qfq | 1,137,600 | 79,450,512 | 0.54% |
| 2024-06-28 | 68.16 | 71.39 | 68.16 | 69.97 | 49.39 | qfq | 1,498,878 | 104,957,339 | 2.66% |
| 2024-06-27 | 70.10 | 70.80 | 68.10 | 68.16 | 48.11 | qfq | 1,221,498 | 84,969,350 | -3.85% |
| 2024-06-26 | 67.86 | 71.20 | 67.27 | 70.89 | 50.04 | qfq | 1,612,725 | 111,812,662 | 4.99% |
| 2024-06-25 | 69.15 | 69.42 | 66.60 | 67.52 | 47.66 | qfq | 1,435,581 | 97,498,995 | -1.75% |
| 2024-06-24 | 71.40 | 72.46 | 68.52 | 68.72 | 48.51 | qfq | 1,831,416 | 128,762,946 | -5.29% |
| 2024-06-21 | 72.00 | 75.00 | 71.59 | 72.56 | 51.22 | qfq | 1,875,298 | 136,760,771 | -0.40% |
| 2024-06-20 | 75.88 | 76.28 | 72.85 | 72.85 | 51.42 | qfq | 2,597,930 | 193,131,993 | -4.57% |
| 2024-06-19 | 79.11 | 80.00 | 75.54 | 76.34 | 53.89 | qfq | 3,404,830 | 262,428,458 | 0.85% |
| 2024-06-18 | 75.50 | 78.75 | 74.61 | 75.70 | 53.44 | qfq | 3,539,960 | 270,999,707 | -0.96% |
| 2024-06-17 | 74.40 | 77.39 | 74.14 | 76.43 | 53.95 | qfq | 3,454,998 | 262,243,955 | 3.59% |
| 2024-06-14 | 71.83 | 75.11 | 70.49 | 73.78 | 52.08 | qfq | 3,126,475 | 228,502,753 | 2.29% |
| 2024-06-13 | 71.69 | 73.23 | 70.88 | 72.13 | 50.92 | qfq | 2,129,956 | 153,555,929 | 2.04% |
| 2024-06-12 | 69.98 | 71.14 | 69.79 | 70.69 | 49.90 | qfq | 1,522,490 | 107,370,753 | 1.09% |
| 2024-06-11 | 67.98 | 69.99 | 66.12 | 69.93 | 49.36 | qfq | 1,371,430 | 94,085,076 | 2.55% |
| 2024-06-07 | 69.33 | 70.25 | 67.60 | 68.19 | 48.13 | qfq | 1,526,920 | 105,017,781 | -1.10% |
| 2024-06-06 | 72.20 | 72.28 | 68.74 | 68.95 | 48.67 | qfq | 2,119,800 | 149,821,476 | -3.97% |
| 2024-06-05 | 73.50 | 75.55 | 71.80 | 71.80 | 49.98 | qfq | 2,105,266 | 154,427,695 | -3.10% |
| 2024-06-04 | 73.69 | 74.69 | 72.66 | 74.10 | 51.58 | qfq | 2,058,253 | 151,177,990 | -1.07% |
| 2024-06-03 | 76.80 | 78.27 | 73.71 | 74.90 | 52.13 | qfq | 2,823,106 | 214,124,750 | -0.40% |
| 2024-05-31 | 72.35 | 79.00 | 72.14 | 75.20 | 52.34 | qfq | 3,168,344 | 240,577,085 | 3.74% |
| 2024-05-30 | 72.86 | 73.35 | 71.60 | 72.49 | 50.46 | qfq | 1,422,599 | 103,289,296 | -1.75% |
| 2024-05-29 | 73.25 | 75.30 | 72.91 | 73.78 | 51.36 | qfq | 1,765,000 | 130,164,949 | 0.72% |
| 2024-05-28 | 74.76 | 75.88 | 72.70 | 73.25 | 50.99 | qfq | 2,904,339 | 214,521,438 | -3.96% |
| 2024-05-27 | 80.58 | 81.50 | 74.53 | 76.27 | 53.09 | qfq | 5,013,478 | 388,603,765 | -7.59% |
| 2024-05-24 | 87.29 | 94.94 | 82.05 | 82.53 | 57.45 | qfq | 7,607,864 | 662,846,938 | 1.31% |
| 2024-05-23 | 81.19 | 83.03 | 79.33 | 81.46 | 56.70 | qfq | 3,583,172 | 292,268,455 | 1.19% |
| 2024-05-22 | 80.01 | 81.99 | 78.08 | 80.50 | 56.03 | qfq | 4,107,670 | 326,659,653 | -2.20% |
| 2024-05-21 | 81.21 | 88.33 | 78.10 | 82.31 | 57.29 | qfq | 5,503,360 | 456,492,364 | 2.76% |
| 2024-05-20 | 76.80 | 80.78 | 74.04 | 80.10 | 55.75 | qfq | 3,237,507 | 252,062,649 | 4.15% |
| 2024-05-17 | 72.69 | 76.98 | 71.03 | 76.91 | 53.53 | qfq | 2,594,810 | 193,392,235 | 5.46% |
| 2024-05-16 | 71.49 | 74.18 | 71.30 | 72.93 | 50.76 | qfq | 2,020,581 | 146,936,183 | 3.14% |
| 2024-05-15 | 71.96 | 73.00 | 70.40 | 70.71 | 49.22 | qfq | 1,085,202 | 77,190,338 | -1.98% |
| 2024-05-14 | 72.36 | 73.55 | 71.02 | 72.14 | 50.21 | qfq | 1,442,667 | 104,106,032 | 0.61% |
| 2024-05-13 | 74.49 | 75.70 | 71.31 | 71.70 | 49.91 | qfq | 2,373,157 | 172,917,765 | -5.28% |
| 2024-05-10 | 75.64 | 79.78 | 75.50 | 75.70 | 52.69 | qfq | 3,158,021 | 245,382,504 | 0.46% |
| 2024-05-09 | 74.92 | 76.52 | 74.85 | 75.35 | 52.45 | qfq | 1,072,290 | 81,159,090 | 0.65% |
| 2024-05-08 | 76.73 | 76.88 | 74.61 | 74.86 | 52.11 | qfq | 1,357,306 | 102,446,108 | -3.04% |
| 2024-05-07 | 78.10 | 78.78 | 76.32 | 77.21 | 53.74 | qfq | 1,525,721 | 118,073,827 | -0.87% |
| 2024-05-06 | 79.00 | 79.48 | 77.53 | 77.89 | 54.22 | qfq | 1,449,530 | 113,526,669 | 0.04% |
| 2024-04-30 | 79.40 | 80.20 | 77.09 | 77.86 | 54.20 | qfq | 1,559,798 | 122,160,219 | -1.94% |
| 2024-04-29 | 80.29 | 81.38 | 78.52 | 79.40 | 55.27 | qfq | 2,522,870 | 201,405,841 | 0.39% |
| 2024-04-26 | 74.51 | 80.27 | 74.02 | 79.09 | 55.05 | qfq | 3,164,486 | 246,649,121 | 5.45% |
| 2024-04-25 | 76.25 | 76.45 | 74.70 | 75.00 | 52.20 | qfq | 1,530,800 | 115,373,682 | -2.02% |
| 2024-04-24 | 72.10 | 76.55 | 71.89 | 76.55 | 53.28 | qfq | 1,989,340 | 148,730,752 | 6.25% |
| 2024-04-23 | 73.66 | 74.25 | 72.00 | 72.05 | 50.15 | qfq | 1,130,950 | 82,378,752 | -1.06% |
| 2024-04-22 | 71.49 | 73.49 | 70.28 | 72.82 | 50.69 | qfq | 1,040,893 | 75,199,144 | -1.49% |
| 2024-04-19 | 75.11 | 78.20 | 73.00 | 73.92 | 51.45 | qfq | 1,592,510 | 119,379,397 | -2.71% |
| 2024-04-18 | 76.70 | 79.48 | 73.03 | 75.98 | 52.89 | qfq | 2,552,400 | 193,708,545 | 1.81% |
| 2024-04-17 | 69.16 | 74.78 | 69.16 | 74.63 | 51.95 | qfq | 2,245,685 | 163,478,696 | 10.55% |
| 2024-04-16 | 74.50 | 74.85 | 67.35 | 67.51 | 46.99 | qfq | 2,237,199 | 155,830,817 | -9.03% |
| 2024-04-15 | 78.04 | 79.48 | 72.85 | 74.21 | 51.65 | qfq | 2,209,126 | 166,184,010 | -6.00% |
| 2024-04-12 | 77.87 | 81.50 | 77.18 | 78.95 | 54.95 | qfq | 1,861,135 | 147,178,611 | 2.33% |
| 2024-04-11 | 77.78 | 78.88 | 77.01 | 77.15 | 53.70 | qfq | 1,037,186 | 80,892,907 | -1.03% |
| 2024-04-10 | 79.98 | 80.11 | 76.70 | 77.95 | 54.26 | qfq | 1,196,519 | 93,442,258 | -2.32% |
| 2024-04-09 | 81.96 | 83.22 | 79.01 | 79.80 | 55.55 | qfq | 1,833,352 | 146,717,922 | -2.53% |
| 2024-04-08 | 84.08 | 85.57 | 81.50 | 81.87 | 56.99 | qfq | 1,479,691 | 123,614,020 | -2.66% |
| 2024-04-03 | 87.86 | 88.85 | 83.01 | 84.11 | 58.55 | qfq | 1,696,619 | 143,905,688 | -4.76% |
| 2024-04-02 | 90.17 | 93.66 | 87.34 | 88.31 | 61.47 | qfq | 2,325,416 | 210,694,030 | -2.56% |
| 2024-04-01 | 86.35 | 94.42 | 86.00 | 90.63 | 63.08 | qfq | 2,519,387 | 229,319,528 | 4.26% |
| 2024-03-29 | 83.66 | 87.00 | 81.30 | 86.93 | 60.51 | qfq | 2,037,317 | 171,574,048 | 3.55% |
| 2024-03-28 | 81.19 | 85.98 | 80.52 | 83.95 | 58.43 | qfq | 2,076,177 | 173,448,836 | 3.18% |
| 2024-03-27 | 86.31 | 86.98 | 81.11 | 81.36 | 56.63 | qfq | 1,985,585 | 165,088,850 | -5.94% |
| 2024-03-26 | 89.99 | 91.98 | 85.30 | 86.50 | 60.21 | qfq | 2,938,802 | 259,020,419 | -6.08% |
| 2024-03-25 | 94.40 | 97.55 | 91.20 | 92.10 | 64.11 | qfq | 2,687,240 | 255,195,846 | -1.01% |
| 2024-03-22 | 93.01 | 96.20 | 93.01 | 93.04 | 64.76 | qfq | 1,843,186 | 173,881,892 | -0.56% |
| 2024-03-21 | 94.90 | 96.50 | 93.38 | 93.56 | 65.12 | qfq | 1,887,888 | 179,047,119 | -1.94% |
| 2024-03-20 | 97.10 | 98.62 | 94.50 | 95.41 | 66.41 | qfq | 2,942,723 | 282,596,190 | -2.45% |
| 2024-03-19 | 94.11 | 101.00 | 92.60 | 97.81 | 68.08 | qfq | 4,438,217 | 429,611,199 | 2.69% |
| 2024-03-18 | 95.14 | 96.77 | 94.27 | 95.25 | 66.30 | qfq | 3,320,024 | 316,553,689 | -0.39% |
| 2024-03-15 | 93.15 | 96.28 | 92.05 | 95.62 | 66.56 | qfq | 2,194,690 | 207,191,115 | 1.72% |
| 2024-03-14 | 92.70 | 96.60 | 92.00 | 94.00 | 65.43 | qfq | 2,165,001 | 203,254,232 | -0.12% |
| 2024-03-13 | 94.60 | 97.62 | 92.20 | 94.11 | 65.51 | qfq | 3,074,281 | 292,719,699 | 0.54% |
| 2024-03-12 | 96.40 | 96.87 | 92.19 | 93.60 | 65.15 | qfq | 2,875,665 | 269,273,751 | -1.89% |
| 2024-03-11 | 94.86 | 96.38 | 91.88 | 95.40 | 66.40 | qfq | 3,643,047 | 341,787,703 | -2.81% |
| 2024-03-08 | 96.47 | 99.49 | 95.03 | 98.16 | 68.33 | qfq | 3,001,750 | 290,922,960 | -1.35% |
| 2024-03-07 | 99.00 | 102.66 | 94.60 | 99.50 | 69.26 | qfq | 3,183,489 | 312,411,015 | -0.60% |
| 2024-03-06 | 96.15 | 101.00 | 96.00 | 100.10 | 69.68 | qfq | 2,715,629 | 268,068,431 | 3.05% |
| 2024-03-05 | 98.87 | 104.85 | 95.45 | 97.14 | 67.62 | qfq | 4,050,952 | 404,900,320 | -3.63% |
| 2024-03-04 | 97.31 | 103.00 | 93.65 | 100.80 | 70.16 | qfq | 3,930,578 | 388,287,865 | 5.82% |
| 2024-03-01 | 92.51 | 97.99 | 91.13 | 95.26 | 66.31 | qfq | 3,743,402 | 357,026,715 | 3.34% |
| 2024-02-29 | 86.01 | 94.49 | 86.01 | 92.18 | 64.16 | qfq | 2,790,498 | 254,871,905 | 5.23% |
| 2024-02-28 | 93.89 | 96.47 | 87.50 | 87.60 | 60.97 | qfq | 4,222,294 | 388,679,606 | -8.73% |
| 2024-02-27 | 86.00 | 99.98 | 85.00 | 95.98 | 66.81 | qfq | 4,712,588 | 432,771,526 | 9.25% |
| 2024-02-26 | 85.00 | 91.99 | 84.06 | 87.85 | 61.15 | qfq | 3,891,645 | 346,253,266 | 1.21% |
| 2024-02-23 | 85.59 | 89.98 | 83.04 | 86.80 | 60.42 | qfq | 4,076,625 | 355,953,112 | 3.36% |
| 2024-02-22 | 78.49 | 88.88 | 78.49 | 83.98 | 58.45 | qfq | 3,896,037 | 325,915,772 | 11.97% |
| 2024-02-21 | 73.90 | 77.48 | 73.15 | 75.00 | 52.20 | qfq | 1,966,604 | 148,797,190 | -1.45% |
| 2024-02-20 | 75.01 | 80.00 | 73.60 | 76.10 | 52.97 | qfq | 3,562,858 | 273,319,419 | -1.10% |
| 2024-02-19 | 70.66 | 77.82 | 69.01 | 76.95 | 53.56 | qfq | 3,571,033 | 260,959,735 | 12.34% |
| 2024-02-08 | 62.80 | 68.75 | 62.60 | 68.50 | 47.68 | qfq | 2,563,642 | 169,191,315 | 8.01% |
| 2024-02-07 | 63.15 | 66.30 | 61.51 | 63.42 | 44.14 | qfq | 2,363,894 | 149,972,793 | -1.21% |
| 2024-02-06 | 59.19 | 64.40 | 57.33 | 64.20 | 44.69 | qfq | 2,410,703 | 147,519,838 | 5.61% |
| 2024-02-05 | 63.05 | 63.95 | 57.01 | 60.79 | 42.31 | qfq | 2,139,802 | 128,639,628 | -5.50% |
| 2024-02-02 | 68.08 | 69.49 | 61.57 | 64.33 | 44.78 | qfq | 1,711,348 | 112,194,047 | -6.01% |
| 2024-02-01 | 67.26 | 71.30 | 66.30 | 68.44 | 47.64 | qfq | 1,652,237 | 113,619,433 | 0.38% |
| 2024-01-31 | 71.85 | 72.71 | 68.18 | 68.18 | 47.46 | qfq | 1,372,309 | 96,275,642 | -5.41% |
| 2024-01-30 | 76.00 | 77.27 | 71.97 | 72.08 | 50.17 | qfq | 1,618,340 | 119,883,305 | -6.06% |
| 2024-01-29 | 80.07 | 81.38 | 75.08 | 76.73 | 53.41 | qfq | 1,981,361 | 152,642,576 | -5.08% |
| 2024-01-26 | 79.49 | 85.00 | 79.20 | 80.84 | 56.27 | qfq | 3,051,889 | 251,969,079 | 0.97% |
| 2024-01-25 | 77.20 | 80.39 | 76.39 | 80.06 | 55.73 | qfq | 1,663,059 | 131,445,264 | 3.61% |
| 2024-01-24 | 77.90 | 78.80 | 74.15 | 77.27 | 53.78 | qfq | 1,543,890 | 117,708,930 | -0.66% |
| 2024-01-23 | 74.94 | 79.66 | 74.13 | 77.78 | 54.14 | qfq | 2,203,092 | 170,907,814 | 3.83% |
| 2024-01-22 | 80.41 | 82.97 | 74.49 | 74.91 | 52.14 | qfq | 2,409,666 | 187,784,580 | -6.01% |
| 2024-01-19 | 82.32 | 84.78 | 79.70 | 79.70 | 55.48 | qfq | 1,557,416 | 128,081,326 | -4.14% |
| 2024-01-18 | 80.00 | 83.50 | 78.70 | 83.14 | 57.87 | qfq | 1,826,910 | 148,327,061 | 3.41% |
| 2024-01-17 | 83.80 | 83.93 | 80.40 | 80.40 | 55.96 | qfq | 991,053 | 81,672,186 | -3.60% |
| 2024-01-16 | 82.36 | 83.40 | 81.10 | 83.40 | 58.05 | qfq | 885,483 | 72,826,366 | 0.83% |
| 2024-01-15 | 82.69 | 84.20 | 82.31 | 82.71 | 57.57 | qfq | 792,817 | 65,932,650 | -0.30% |
| 2024-01-12 | 84.98 | 85.46 | 82.47 | 82.96 | 57.75 | qfq | 1,133,829 | 94,878,981 | -2.93% |
| 2024-01-11 | 82.33 | 85.50 | 82.03 | 85.46 | 59.49 | qfq | 1,785,332 | 150,754,716 | 4.22% |
| 2024-01-10 | 83.01 | 83.85 | 80.61 | 82.00 | 57.08 | qfq | 1,144,640 | 93,868,160 | -1.68% |
| 2024-01-09 | 82.51 | 86.59 | 82.50 | 83.40 | 58.05 | qfq | 1,447,799 | 122,388,126 | 1.63% |
| 2024-01-08 | 84.18 | 84.28 | 82.00 | 82.06 | 57.12 | qfq | 954,915 | 79,018,824 | -2.52% |
| 2024-01-05 | 86.75 | 87.11 | 83.05 | 84.18 | 58.59 | qfq | 1,525,572 | 129,462,593 | -3.13% |
| 2024-01-04 | 88.28 | 88.28 | 85.06 | 86.90 | 60.49 | qfq | 1,069,613 | 92,413,462 | -1.07% |
| 2024-01-03 | 89.87 | 90.80 | 86.01 | 87.84 | 61.14 | qfq | 1,526,310 | 134,271,474 | -1.90% |
| 2024-01-02 | 92.00 | 93.50 | 89.53 | 89.54 | 62.33 | qfq | 1,147,262 | 103,820,180 | -2.89% |
| 2023-12-29 | 91.48 | 93.92 | 91.22 | 92.20 | 64.18 | qfq | 1,664,840 | 154,423,636 | 0.48% |
| 2023-12-28 | 90.60 | 92.50 | 89.26 | 91.76 | 63.87 | qfq | 1,898,704 | 172,994,776 | 1.25% |
| 2023-12-27 | 88.43 | 92.00 | 87.30 | 90.63 | 63.08 | qfq | 1,762,618 | 158,361,436 | 3.70% |
| 2023-12-26 | 90.00 | 90.00 | 86.31 | 87.40 | 60.84 | qfq | 1,320,000 | 115,646,025 | -3.46% |
| 2023-12-25 | 88.95 | 91.30 | 88.33 | 90.53 | 63.01 | qfq | 1,242,875 | 111,759,413 | 1.72% |
| 2023-12-22 | 90.97 | 91.69 | 88.28 | 89.00 | 61.95 | qfq | 1,449,343 | 130,468,513 | -2.47% |
| 2023-12-21 | 90.60 | 94.47 | 87.40 | 91.25 | 63.52 | qfq | 2,032,815 | 184,031,784 | -0.03% |
| 2023-12-20 | 94.40 | 95.09 | 91.15 | 91.28 | 63.54 | qfq | 1,388,774 | 128,780,647 | -3.70% |
| 2023-12-19 | 93.48 | 95.97 | 93.36 | 94.79 | 65.98 | qfq | 940,670 | 89,025,656 | 0.66% |
| 2023-12-18 | 96.84 | 97.79 | 93.60 | 94.17 | 65.55 | qfq | 1,557,282 | 148,474,679 | -3.71% |
| 2023-12-15 | 101.00 | 101.47 | 96.50 | 97.80 | 68.07 | qfq | 1,937,675 | 190,053,696 | -3.62% |
| 2023-12-14 | 100.40 | 101.88 | 98.88 | 101.47 | 70.63 | qfq | 2,066,330 | 208,094,968 | 1.48% |
| 2023-12-13 | 103.63 | 103.89 | 99.95 | 99.99 | 69.60 | qfq | 2,516,414 | 255,387,444 | -3.13% |
| 2023-12-12 | 101.99 | 108.18 | 101.57 | 103.22 | 71.85 | qfq | 4,438,473 | 464,985,091 | 3.99% |
| 2023-12-11 | 100.00 | 100.97 | 96.32 | 99.26 | 69.09 | qfq | 4,106,126 | 405,473,821 | -2.70% |
| 2023-12-08 | 94.30 | 105.58 | 94.30 | 102.01 | 71.00 | qfq | 5,225,826 | 527,187,606 | 8.06% |
| 2023-12-07 | 96.99 | 97.16 | 92.00 | 94.40 | 65.71 | qfq | 2,583,269 | 244,096,753 | -2.53% |
| 2023-12-06 | 94.17 | 98.50 | 93.91 | 96.85 | 67.41 | qfq | 2,396,695 | 232,430,634 | 2.60% |
| 2023-12-05 | 95.50 | 98.26 | 93.23 | 94.40 | 65.71 | qfq | 2,157,954 | 205,625,009 | -1.06% |
| 2023-12-04 | 97.38 | 99.68 | 95.10 | 95.41 | 66.41 | qfq | 2,826,770 | 275,424,448 | -3.48% |
| 2023-12-01 | 94.98 | 100.00 | 93.40 | 98.85 | 68.81 | qfq | 3,151,281 | 304,922,347 | 4.07% |
| 2023-11-30 | 97.45 | 97.45 | 93.56 | 94.98 | 66.11 | qfq | 2,031,407 | 193,588,040 | -3.59% |
| 2023-11-29 | 96.09 | 101.38 | 95.95 | 98.52 | 68.58 | qfq | 3,021,307 | 297,857,632 | 1.69% |
| 2023-11-28 | 95.00 | 97.50 | 93.67 | 96.88 | 67.43 | qfq | 2,515,042 | 240,557,881 | 0.94% |
| 2023-11-27 | 91.20 | 97.81 | 91.20 | 95.98 | 66.81 | qfq | 3,657,542 | 349,527,295 | 5.33% |
| 2023-11-24 | 94.03 | 94.56 | 90.80 | 91.12 | 63.42 | qfq | 1,515,220 | 139,223,231 | -3.67% |
| 2023-11-23 | 95.50 | 95.90 | 93.10 | 94.59 | 65.84 | qfq | 1,851,899 | 174,758,612 | -0.59% |
| 2023-11-22 | 99.02 | 99.93 | 95.00 | 95.15 | 66.23 | qfq | 2,863,647 | 277,052,913 | -5.42% |
| 2023-11-21 | 103.69 | 104.57 | 100.22 | 100.60 | 70.02 | qfq | 2,198,972 | 223,978,016 | -2.75% |
| 2023-11-20 | 104.00 | 105.58 | 102.00 | 103.45 | 72.01 | qfq | 2,228,144 | 230,897,793 | -0.35% |
| 2023-11-17 | 105.45 | 105.68 | 100.88 | 103.81 | 72.26 | qfq | 2,702,608 | 278,096,597 | -1.58% |
| 2023-11-16 | 105.50 | 106.97 | 104.68 | 105.48 | 73.42 | qfq | 2,126,001 | 224,533,259 | -1.51% |
| 2023-11-15 | 108.04 | 109.19 | 105.02 | 107.10 | 74.55 | qfq | 2,853,807 | 306,147,948 | 0.07% |
| 2023-11-14 | 108.10 | 109.00 | 104.82 | 107.03 | 74.50 | qfq | 3,557,343 | 379,531,608 | -2.70% |
| 2023-11-13 | 105.17 | 111.81 | 105.17 | 110.00 | 76.57 | qfq | 3,891,334 | 425,744,675 | 2.50% |
| 2023-11-10 | 102.77 | 111.99 | 102.06 | 107.32 | 74.70 | qfq | 4,788,070 | 520,009,108 | 2.21% |
| 2023-11-09 | 104.32 | 107.80 | 102.70 | 105.00 | 73.09 | qfq | 4,669,058 | 490,827,290 | 0.67% |
| 2023-11-08 | 107.00 | 109.10 | 102.97 | 104.30 | 72.60 | qfq | 6,130,267 | 647,765,385 | -1.61% |
| 2023-11-07 | 94.79 | 106.70 | 91.50 | 106.01 | 73.79 | qfq | 7,150,707 | 712,707,714 | 12.79% |
| 2023-11-06 | 92.01 | 93.99 | 90.33 | 93.99 | 65.42 | qfq | 3,401,419 | 313,355,971 | 4.06% |
| 2023-11-03 | 89.11 | 91.80 | 89.11 | 90.32 | 62.87 | qfq | 2,569,325 | 232,741,118 | 1.13% |
| 2023-11-02 | 95.50 | 95.97 | 89.10 | 89.31 | 62.16 | qfq | 3,522,335 | 322,586,350 | -4.99% |
| 2023-11-01 | 103.10 | 103.18 | 93.62 | 94.00 | 65.43 | qfq | 4,559,439 | 442,767,163 | -8.01% |
| 2023-10-31 | 105.36 | 106.50 | 101.21 | 102.18 | 71.12 | qfq | 2,607,863 | 268,608,946 | -4.58% |
| 2023-10-30 | 100.33 | 107.95 | 100.00 | 107.08 | 74.53 | qfq | 3,489,723 | 363,416,093 | 5.76% |
| 2023-10-27 | 107.00 | 107.18 | 101.10 | 101.25 | 70.48 | qfq | 3,638,049 | 375,744,039 | -4.84% |
| 2023-10-26 | 105.40 | 111.86 | 104.01 | 106.40 | 74.06 | qfq | 3,487,732 | 373,926,249 | -2.39% |
| 2023-10-25 | 105.29 | 113.88 | 103.67 | 109.00 | 75.87 | qfq | 4,900,363 | 537,000,127 | 3.32% |
| 2023-10-24 | 102.32 | 106.60 | 98.67 | 105.50 | 73.43 | qfq | 3,896,247 | 404,186,833 | 1.15% |
| 2023-10-23 | 108.20 | 109.90 | 102.50 | 104.30 | 72.60 | qfq | 2,808,360 | 295,581,058 | -3.64% |
| 2023-10-20 | 110.66 | 114.00 | 107.50 | 108.24 | 75.34 | qfq | 2,981,991 | 328,552,254 | -3.64% |
| 2023-10-19 | 120.78 | 126.00 | 111.45 | 112.33 | 78.19 | qfq | 5,398,789 | 635,183,073 | -7.51% |
| 2023-10-18 | 123.59 | 130.78 | 121.00 | 121.45 | 84.54 | qfq | 5,713,178 | 720,750,151 | 2.05% |
| 2023-10-17 | 127.61 | 131.00 | 117.00 | 119.01 | 82.84 | qfq | 4,493,272 | 549,346,324 | -7.24% |
| 2023-10-16 | 132.30 | 135.51 | 125.13 | 128.30 | 89.30 | qfq | 4,729,019 | 614,096,798 | -5.10% |
| 2023-10-13 | 125.50 | 135.50 | 120.00 | 135.20 | 94.11 | qfq | 5,880,927 | 755,621,710 | 6.34% |
| 2023-10-12 | 123.33 | 138.60 | 123.02 | 127.14 | 88.50 | qfq | 5,840,504 | 760,860,960 | 1.55% |
| 2023-10-11 | 121.55 | 131.00 | 119.12 | 125.20 | 87.15 | qfq | 5,727,926 | 714,839,044 | 3.03% |
| 2023-10-10 | 131.22 | 132.00 | 120.88 | 121.52 | 84.59 | qfq | 6,112,365 | 763,196,299 | -8.62% |
| 2023-10-09 | 128.01 | 139.59 | 125.90 | 132.98 | 92.56 | qfq | 7,538,248 | 994,058,047 | -2.13% |
| 2023-09-28 | 119.73 | 135.88 | 118.15 | 135.88 | 94.58 | qfq | 9,391,836 | 1,187,974,769 | 15.01% |
| 2023-09-27 | 121.00 | 125.50 | 117.27 | 118.15 | 82.24 | qfq | 7,516,610 | 913,417,224 | -5.24% |
| 2023-09-26 | 125.82 | 129.12 | 119.85 | 124.68 | 86.78 | qfq | 7,864,928 | 977,632,697 | 1.95% |
| 2023-09-25 | 112.97 | 131.80 | 111.11 | 122.30 | 85.13 | qfq | 9,924,839 | 1,176,937,327 | 11.04% |
| 2023-09-22 | 91.80 | 110.14 | 90.19 | 110.14 | 76.66 | qfq | 8,691,134 | 876,899,183 | 20.00% |
| 2023-09-21 | 88.40 | 93.64 | 86.15 | 91.78 | 63.88 | qfq | 5,708,878 | 519,550,292 | 3.82% |
| 2023-09-20 | 89.00 | 95.50 | 88.31 | 88.40 | 61.53 | qfq | 6,419,944 | 586,140,022 | 2.43% |
| 2023-09-19 | 88.28 | 89.00 | 85.67 | 86.30 | 60.07 | qfq | 3,514,602 | 304,960,902 | -3.16% |
| 2023-09-18 | 89.38 | 91.87 | 87.20 | 89.12 | 62.03 | qfq | 5,232,907 | 468,135,454 | -4.14% |
| 2023-09-15 | 104.51 | 106.00 | 92.30 | 92.97 | 64.71 | qfq | 7,908,109 | 766,158,802 | -10.49% |
| 2023-09-14 | 108.00 | 118.40 | 102.68 | 103.86 | 72.29 | qfq | 8,658,745 | 951,233,240 | -4.51% |
| 2023-09-13 | 105.92 | 109.00 | 99.90 | 108.76 | 75.70 | qfq | 8,069,184 | 836,724,922 | 2.70% |
| 2023-09-12 | 97.85 | 117.07 | 96.21 | 105.90 | 73.71 | qfq | 11,097,784 | 1,173,750,853 | 8.55% |
| 2023-09-11 | 83.33 | 97.56 | 82.28 | 97.56 | 67.91 | qfq | 8,786,017 | 805,183,457 | 20.00% |
| 2023-09-08 | 76.66 | 81.92 | 75.20 | 81.30 | 56.59 | qfq | 2,969,140 | 234,192,681 | 4.90% |
| 2023-09-07 | 81.18 | 81.90 | 77.20 | 77.50 | 53.94 | qfq | 2,421,558 | 192,547,750 | -4.64% |
| 2023-09-06 | 75.00 | 81.53 | 74.01 | 81.27 | 56.57 | qfq | 3,156,740 | 247,919,360 | 8.07% |
| 2023-09-05 | 76.01 | 76.98 | 75.00 | 75.20 | 52.34 | qfq | 831,870 | 62,928,180 | -1.67% |
| 2023-09-04 | 76.50 | 77.38 | 75.72 | 76.48 | 53.23 | qfq | 936,100 | 71,595,401 | 0.24% |
| 2023-09-01 | 78.40 | 78.90 | 75.19 | 76.30 | 53.11 | qfq | 1,346,414 | 103,421,238 | -2.33% |
| 2023-08-31 | 78.38 | 80.28 | 77.88 | 78.12 | 54.38 | qfq | 1,340,290 | 105,765,340 | -1.30% |
| 2023-08-30 | 76.70 | 80.80 | 76.70 | 79.15 | 55.09 | qfq | 1,707,980 | 135,087,233 | 3.21% |
| 2023-08-29 | 74.13 | 77.19 | 74.00 | 76.69 | 53.38 | qfq | 1,251,939 | 94,982,050 | 3.78% |
| 2023-08-28 | 78.20 | 78.70 | 73.90 | 73.90 | 51.44 | qfq | 1,416,130 | 106,774,080 | 0.69% |
| 2023-08-25 | 77.90 | 77.90 | 72.76 | 73.39 | 51.08 | qfq | 2,039,726 | 151,920,071 | -7.41% |
| 2023-08-24 | 77.94 | 80.50 | 77.38 | 79.26 | 55.17 | qfq | 1,534,714 | 120,928,535 | 1.20% |
| 2023-08-23 | 81.00 | 81.00 | 78.25 | 78.32 | 54.52 | qfq | 1,034,060 | 81,848,648 | -4.14% |
| 2023-08-22 | 81.15 | 81.98 | 78.66 | 81.70 | 56.87 | qfq | 1,096,680 | 88,460,579 | 2.70% |
| 2023-08-21 | 78.60 | 82.06 | 78.38 | 79.55 | 55.37 | qfq | 1,056,314 | 84,851,914 | 0.85% |
| 2023-08-18 | 82.83 | 83.60 | 78.88 | 78.88 | 54.91 | qfq | 1,542,204 | 124,365,350 | -4.96% |
| 2023-08-17 | 81.99 | 83.97 | 81.48 | 83.00 | 57.77 | qfq | 954,439 | 78,905,258 | 0.84% |
| 2023-08-16 | 85.69 | 85.86 | 82.02 | 82.31 | 57.29 | qfq | 1,433,644 | 119,290,119 | -3.51% |
| 2023-08-15 | 88.37 | 88.80 | 84.51 | 85.30 | 59.37 | qfq | 1,230,112 | 106,007,162 | -1.10% |
| 2023-08-14 | 83.31 | 86.60 | 83.30 | 86.25 | 60.04 | qfq | 990,851 | 84,152,289 | 2.03% |
| 2023-08-11 | 88.58 | 88.63 | 84.44 | 84.53 | 58.84 | qfq | 1,024,240 | 88,074,753 | -2.96% |
| 2023-08-10 | 86.51 | 88.87 | 86.20 | 87.11 | 60.63 | qfq | 1,095,236 | 95,734,893 | -0.22% |
| 2023-08-09 | 90.23 | 90.86 | 87.01 | 87.30 | 60.77 | qfq | 1,696,836 | 150,658,378 | -5.37% |
| 2023-08-08 | 92.31 | 97.54 | 91.90 | 92.25 | 64.21 | qfq | 2,108,140 | 198,780,522 | 0.72% |
| 2023-08-07 | 91.20 | 94.66 | 90.71 | 91.59 | 63.75 | qfq | 2,102,880 | 195,368,631 | -0.23% |
| 2023-08-04 | 89.05 | 91.95 | 88.51 | 91.80 | 63.90 | qfq | 2,073,060 | 187,217,104 | 2.17% |
| 2023-08-03 | 89.01 | 92.20 | 88.05 | 89.85 | 62.54 | qfq | 2,220,229 | 200,494,693 | -1.48% |
| 2023-08-02 | 90.00 | 94.88 | 89.00 | 91.20 | 63.48 | qfq | 2,861,055 | 262,805,914 | 1.11% |
| 2023-08-01 | 85.00 | 92.28 | 85.00 | 90.20 | 62.78 | qfq | 3,350,145 | 298,130,690 | 6.58% |
| 2023-07-31 | 83.18 | 85.04 | 81.23 | 84.63 | 58.91 | qfq | 1,490,870 | 124,437,853 | 1.78% |
| 2023-07-28 | 84.14 | 84.89 | 82.91 | 83.15 | 57.88 | qfq | 1,043,848 | 87,345,841 | -1.63% |
| 2023-07-27 | 87.89 | 88.84 | 84.03 | 84.53 | 58.84 | qfq | 1,988,663 | 170,107,859 | -3.37% |
| 2023-07-26 | 89.01 | 89.50 | 85.50 | 87.48 | 60.89 | qfq | 1,874,962 | 163,181,966 | -2.56% |
| 2023-07-25 | 91.56 | 91.66 | 88.02 | 89.78 | 62.49 | qfq | 1,894,529 | 170,618,658 | -0.48% |
| 2023-07-24 | 89.16 | 93.30 | 89.00 | 90.21 | 62.79 | qfq | 1,221,970 | 111,285,593 | -0.06% |
| 2023-07-21 | 90.02 | 92.00 | 88.80 | 90.26 | 62.83 | qfq | 1,268,870 | 114,699,821 | -0.95% |
| 2023-07-20 | 94.71 | 95.44 | 90.88 | 91.13 | 63.43 | qfq | 1,618,271 | 149,940,119 | -3.78% |
| 2023-07-19 | 96.80 | 97.78 | 94.54 | 94.71 | 65.92 | qfq | 1,157,814 | 110,701,759 | -2.16% |
| 2023-07-18 | 101.00 | 101.52 | 96.00 | 96.80 | 67.38 | qfq | 1,640,257 | 160,496,468 | -3.90% |