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
联特科技301205.SZ
最近收盘价201.502026-07-17
最近交易日2026-07-17
成交量（股）7,519,681
成交额（元）1,596,067,335
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.05 | — | — | — | 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 | 235.00 | 236.00 | 199.63 | 201.50 | 201.50 | qfq | 7,519,681 | 1,596,067,335 | -14.26% |
| 2026-07-16 | 249.70 | 251.61 | 232.01 | 235.00 | 235.00 | qfq | 5,414,234 | 1,301,653,352 | -6.30% |
| 2026-07-15 | 267.16 | 274.50 | 248.00 | 250.79 | 250.79 | qfq | 5,465,111 | 1,410,636,460 | -7.06% |
| 2026-07-14 | 241.50 | 270.86 | 235.37 | 269.85 | 269.85 | qfq | 8,088,571 | 2,049,100,061 | 12.85% |
| 2026-07-13 | 265.15 | 267.74 | 238.02 | 239.12 | 239.12 | qfq | 6,469,990 | 1,618,988,910 | -9.62% |
| 2026-07-10 | 280.01 | 299.19 | 264.40 | 264.56 | 264.56 | qfq | 8,518,152 | 2,423,262,880 | -2.74% |
| 2026-07-09 | 271.01 | 273.98 | 250.00 | 272.00 | 272.00 | qfq | 7,307,938 | 1,919,336,283 | 3.14% |
| 2026-07-08 | 282.85 | 283.50 | 260.01 | 263.71 | 263.71 | qfq | 4,804,593 | 1,299,800,228 | -4.40% |
| 2026-07-07 | 281.99 | 291.65 | 268.50 | 275.85 | 275.85 | qfq | 4,842,194 | 1,341,904,247 | -2.23% |
| 2026-07-06 | 303.00 | 304.00 | 280.01 | 282.13 | 282.13 | qfq | 6,514,338 | 1,887,002,870 | -5.32% |
| 2026-07-03 | 305.82 | 323.16 | 296.56 | 297.99 | 297.99 | qfq | 7,624,968 | 2,374,086,880 | -2.88% |
| 2026-07-02 | 325.00 | 332.57 | 303.01 | 306.82 | 306.82 | qfq | 8,429,933 | 2,695,344,928 | -11.32% |
| 2026-07-01 | 338.00 | 359.61 | 336.26 | 346.00 | 346.00 | qfq | 11,569,082 | 4,059,479,602 | 3.56% |
| 2026-06-30 | 303.80 | 338.88 | 297.15 | 334.10 | 334.10 | qfq | 9,228,615 | 2,985,229,088 | 11.37% |
| 2026-06-29 | 315.83 | 326.00 | 292.80 | 300.00 | 300.00 | qfq | 8,068,726 | 2,471,527,823 | -5.02% |
| 2026-06-26 | 338.00 | 344.95 | 315.20 | 315.86 | 315.86 | qfq | 9,041,662 | 2,947,526,273 | -8.58% |
| 2026-06-25 | 333.80 | 359.00 | 324.00 | 345.50 | 345.50 | qfq | 12,357,042 | 4,262,457,731 | 4.87% |
| 2026-06-24 | 321.52 | 329.80 | 313.10 | 329.44 | 329.24 | qfq | 7,758,189 | 2,512,556,566 | 1.84% |
| 2026-06-23 | 345.10 | 346.53 | 318.88 | 323.49 | 323.29 | qfq | 9,751,968 | 3,221,452,042 | -7.41% |
| 2026-06-22 | 359.90 | 378.00 | 338.10 | 349.39 | 349.18 | qfq | 13,792,765 | 4,900,104,932 | -3.22% |
| 2026-06-18 | 340.98 | 374.50 | 332.30 | 361.02 | 360.80 | qfq | 15,332,842 | 5,331,917,749 | 7.39% |
| 2026-06-17 | 328.95 | 343.81 | 319.34 | 336.19 | 335.99 | qfq | 7,908,685 | 2,632,587,291 | -0.24% |
| 2026-06-16 | 325.30 | 341.98 | 316.06 | 337.00 | 336.80 | qfq | 9,289,162 | 3,064,070,290 | 4.31% |
| 2026-06-15 | 315.00 | 325.80 | 303.50 | 323.07 | 322.87 | qfq | 8,772,473 | 2,795,605,121 | 6.30% |
| 2026-06-12 | 340.02 | 342.00 | 303.33 | 303.93 | 303.75 | qfq | 10,371,813 | 3,283,350,117 | -9.28% |
| 2026-06-11 | 348.48 | 351.35 | 326.00 | 335.03 | 334.83 | qfq | 7,951,469 | 2,687,032,338 | -3.02% |
| 2026-06-10 | 350.06 | 361.79 | 340.72 | 345.45 | 345.24 | qfq | 8,524,155 | 2,983,555,215 | -0.59% |
| 2026-06-09 | 321.97 | 349.00 | 311.00 | 347.50 | 347.29 | qfq | 11,753,782 | 3,932,931,487 | 12.61% |
| 2026-06-08 | 325.01 | 329.60 | 300.12 | 308.58 | 308.39 | qfq | 11,446,736 | 3,610,243,601 | -8.63% |
| 2026-06-05 | 331.00 | 374.90 | 328.02 | 337.74 | 337.53 | qfq | 15,089,169 | 5,290,740,418 | 1.74% |
| 2026-06-04 | 323.33 | 340.00 | 322.32 | 331.95 | 331.75 | qfq | 8,347,344 | 2,778,614,708 | -0.66% |
| 2026-06-03 | 342.00 | 350.80 | 326.58 | 334.17 | 333.97 | qfq | 14,837,478 | 5,052,269,070 | -1.72% |
| 2026-06-02 | 318.00 | 351.49 | 317.30 | 340.02 | 339.81 | qfq | 14,151,476 | 4,772,110,513 | 8.74% |
| 2026-06-01 | 316.51 | 328.88 | 305.83 | 312.69 | 312.50 | qfq | 11,903,876 | 3,757,558,054 | -1.05% |
| 2026-05-29 | 304.04 | 338.88 | 304.04 | 316.02 | 315.83 | qfq | 22,509,771 | 7,230,474,682 | 7.93% |
| 2026-05-28 | 240.60 | 292.80 | 236.50 | 292.80 | 292.62 | qfq | 19,275,726 | 5,173,914,429 | 20.00% |
| 2026-05-27 | 252.91 | 254.13 | 239.00 | 244.00 | 243.85 | qfq | 7,511,754 | 1,852,890,658 | -4.20% |
| 2026-05-26 | 264.00 | 268.00 | 250.15 | 254.70 | 254.55 | qfq | 7,391,080 | 1,900,505,868 | -5.48% |
| 2026-05-25 | 256.00 | 272.90 | 246.66 | 269.46 | 269.30 | qfq | 10,894,908 | 2,833,498,003 | 4.93% |
| 2026-05-22 | 251.01 | 259.90 | 246.65 | 256.80 | 256.64 | qfq | 6,835,201 | 1,736,753,503 | 4.68% |
| 2026-05-21 | 268.00 | 268.39 | 245.33 | 245.33 | 245.18 | qfq | 8,878,594 | 2,275,838,258 | -7.77% |
| 2026-05-20 | 269.98 | 272.33 | 263.10 | 266.00 | 265.84 | qfq | 7,233,995 | 1,930,887,078 | -1.77% |
| 2026-05-19 | 286.61 | 288.00 | 253.96 | 270.80 | 270.64 | qfq | 11,978,463 | 3,190,198,785 | -5.61% |
| 2026-05-18 | 276.00 | 302.00 | 274.00 | 286.88 | 286.71 | qfq | 11,553,399 | 3,341,171,959 | 3.77% |
| 2026-05-15 | 292.58 | 296.00 | 269.23 | 276.47 | 276.30 | qfq | 8,659,417 | 2,406,307,941 | -5.50% |
| 2026-05-14 | 310.01 | 316.00 | 292.57 | 292.57 | 292.39 | qfq | 7,926,266 | 2,389,733,748 | -1.04% |
| 2026-05-13 | 276.45 | 300.00 | 276.00 | 295.65 | 295.47 | qfq | 10,381,399 | 3,012,142,558 | 5.03% |
| 2026-05-12 | 296.00 | 302.37 | 279.36 | 281.50 | 281.33 | qfq | 9,343,562 | 2,667,840,577 | -3.59% |
| 2026-05-11 | 289.07 | 299.80 | 276.20 | 291.99 | 291.81 | qfq | 10,235,484 | 2,938,042,725 | 2.52% |
| 2026-05-08 | 283.00 | 295.80 | 276.21 | 284.80 | 284.63 | qfq | 10,434,597 | 2,973,063,921 | 3.47% |
| 2026-05-07 | 260.56 | 277.77 | 252.67 | 275.25 | 275.08 | qfq | 9,658,257 | 2,580,656,178 | 5.16% |
| 2026-05-06 | 245.99 | 272.56 | 243.00 | 261.75 | 261.59 | qfq | 11,985,896 | 3,129,548,390 | 11.19% |
| 2026-04-30 | 245.62 | 245.62 | 229.18 | 235.40 | 235.26 | qfq | 7,232,276 | 1,693,044,210 | -1.47% |
| 2026-04-29 | 208.88 | 243.01 | 208.88 | 238.92 | 238.77 | qfq | 11,918,128 | 2,750,852,031 | -5.33% |
| 2026-04-28 | 261.00 | 264.47 | 250.03 | 252.36 | 252.21 | qfq | 6,529,669 | 1,667,714,926 | -2.78% |
| 2026-04-27 | 261.04 | 261.99 | 252.52 | 259.58 | 259.42 | qfq | 6,620,359 | 1,704,121,301 | 0.80% |
| 2026-04-24 | 265.38 | 271.99 | 252.01 | 257.52 | 257.36 | qfq | 9,721,951 | 2,526,404,733 | -4.70% |
| 2026-04-23 | 294.20 | 295.00 | 263.00 | 270.23 | 270.07 | qfq | 12,768,747 | 3,500,462,953 | -8.09% |
| 2026-04-22 | 278.59 | 296.65 | 278.50 | 294.00 | 293.82 | qfq | 8,578,639 | 2,488,571,324 | 3.16% |
| 2026-04-21 | 275.83 | 288.66 | 270.40 | 284.99 | 284.82 | qfq | 8,865,824 | 2,467,104,041 | 1.60% |
| 2026-04-20 | 291.26 | 302.68 | 275.00 | 280.51 | 280.34 | qfq | 11,449,809 | 3,301,659,160 | -1.77% |
| 2026-04-17 | 266.66 | 292.88 | 262.65 | 285.55 | 285.38 | qfq | 11,315,509 | 3,171,360,031 | 7.81% |
| 2026-04-16 | 260.00 | 268.68 | 254.00 | 264.87 | 264.71 | qfq | 7,530,282 | 1,977,788,280 | 1.13% |
| 2026-04-15 | 265.00 | 277.77 | 254.70 | 261.90 | 261.74 | qfq | 12,138,567 | 3,232,750,936 | 0.79% |
| 2026-04-14 | 251.00 | 269.99 | 249.00 | 259.86 | 259.70 | qfq | 13,021,602 | 3,409,037,710 | 3.04% |
| 2026-04-13 | 237.28 | 255.52 | 237.28 | 252.20 | 252.05 | qfq | 11,442,243 | 2,853,785,665 | 3.42% |
| 2026-04-10 | 246.00 | 251.91 | 239.03 | 243.85 | 243.70 | qfq | 11,286,084 | 2,764,156,619 | -1.83% |
| 2026-04-09 | 232.60 | 253.68 | 231.58 | 248.39 | 248.24 | qfq | 13,648,301 | 3,364,268,354 | 6.88% |
| 2026-04-08 | 225.15 | 233.00 | 225.00 | 232.39 | 232.25 | qfq | 11,617,894 | 2,661,505,992 | 6.94% |
| 2026-04-07 | 214.00 | 224.90 | 210.06 | 217.30 | 217.17 | qfq | 7,826,352 | 1,707,978,617 | 0.55% |
| 2026-04-03 | 224.93 | 229.97 | 215.92 | 216.12 | 215.99 | qfq | 11,040,489 | 2,469,022,366 | -1.08% |
| 2026-04-02 | 219.00 | 229.00 | 217.30 | 218.48 | 218.35 | qfq | 7,906,027 | 1,764,384,151 | -1.93% |
| 2026-04-01 | 218.00 | 224.88 | 211.10 | 222.78 | 222.64 | qfq | 11,683,575 | 2,556,132,762 | 6.76% |
| 2026-03-31 | 217.00 | 217.00 | 207.67 | 208.68 | 208.55 | qfq | 7,980,100 | 1,685,978,214 | -6.68% |
| 2026-03-30 | 216.11 | 226.00 | 211.04 | 223.62 | 223.48 | qfq | 8,905,808 | 1,932,348,079 | 0.77% |
| 2026-03-27 | 206.05 | 228.00 | 203.17 | 221.92 | 221.79 | qfq | 11,215,950 | 2,433,341,880 | 4.58% |
| 2026-03-26 | 212.00 | 219.90 | 211.30 | 212.20 | 212.07 | qfq | 7,747,067 | 1,665,202,010 | -1.67% |
| 2026-03-25 | 234.49 | 236.00 | 209.72 | 215.80 | 215.67 | qfq | 14,797,284 | 3,253,272,101 | -1.78% |
| 2026-03-24 | 206.00 | 221.36 | 200.80 | 219.71 | 219.58 | qfq | 12,146,204 | 2,581,856,106 | 7.70% |
| 2026-03-23 | 211.91 | 218.20 | 202.30 | 204.00 | 203.88 | qfq | 10,261,923 | 2,139,660,992 | -7.27% |
| 2026-03-20 | 232.31 | 234.80 | 219.14 | 219.99 | 219.86 | qfq | 13,280,090 | 3,026,309,256 | 0.58% |
| 2026-03-19 | 214.09 | 228.79 | 212.65 | 218.73 | 218.60 | qfq | 9,862,757 | 2,158,325,798 | 0.33% |
| 2026-03-18 | 218.00 | 219.00 | 208.79 | 218.01 | 217.88 | qfq | 9,299,915 | 1,988,007,770 | 1.65% |
| 2026-03-17 | 227.00 | 228.83 | 212.90 | 214.48 | 214.35 | qfq | 10,782,043 | 2,372,636,624 | -7.48% |
| 2026-03-16 | 224.00 | 233.33 | 219.50 | 231.83 | 231.69 | qfq | 12,890,435 | 2,941,834,077 | 3.94% |
| 2026-03-13 | 229.45 | 229.90 | 221.00 | 223.05 | 222.91 | qfq | 7,220,559 | 1,623,402,847 | -2.41% |
| 2026-03-12 | 233.59 | 235.90 | 223.20 | 228.56 | 228.42 | qfq | 11,861,645 | 2,705,368,107 | -2.32% |
| 2026-03-11 | 249.29 | 253.80 | 231.00 | 234.00 | 233.86 | qfq | 19,858,479 | 4,772,938,878 | -9.66% |
| 2026-03-10 | 269.00 | 270.39 | 255.00 | 259.02 | 258.86 | qfq | 18,396,017 | 4,807,179,105 | 2.04% |
| 2026-03-09 | 227.33 | 260.00 | 225.99 | 253.83 | 253.68 | qfq | 19,770,201 | 4,847,945,721 | 6.78% |
| 2026-03-06 | 197.97 | 237.72 | 193.33 | 237.72 | 237.58 | qfq | 17,522,314 | 3,824,469,173 | 20.00% |
| 2026-03-05 | 193.99 | 208.51 | 188.20 | 198.10 | 197.98 | qfq | 10,587,620 | 2,103,958,853 | 4.21% |
| 2026-03-04 | 183.93 | 193.90 | 182.27 | 190.09 | 189.97 | qfq | 5,351,490 | 1,011,265,328 | -0.75% |
| 2026-03-03 | 193.87 | 201.12 | 189.68 | 191.53 | 191.41 | qfq | 11,608,950 | 2,270,262,220 | 0.98% |
| 2026-03-02 | 180.63 | 194.44 | 180.02 | 189.68 | 189.56 | qfq | 8,311,237 | 1,561,518,422 | 2.65% |
| 2026-02-27 | 184.00 | 185.50 | 178.24 | 184.78 | 184.67 | qfq | 6,482,693 | 1,180,969,599 | -2.79% |
| 2026-02-26 | 192.00 | 192.98 | 186.00 | 190.09 | 189.97 | qfq | 6,113,391 | 1,159,305,029 | -0.69% |
| 2026-02-25 | 197.00 | 197.00 | 188.10 | 191.41 | 191.29 | qfq | 6,131,499 | 1,169,371,864 | -2.13% |
| 2026-02-24 | 189.03 | 200.92 | 189.02 | 195.58 | 195.46 | qfq | 8,394,349 | 1,647,175,682 | 5.78% |
| 2026-02-13 | 190.90 | 190.90 | 184.36 | 184.90 | 184.79 | qfq | 5,602,000 | 1,046,465,929 | -4.59% |
| 2026-02-12 | 185.00 | 196.99 | 185.00 | 193.79 | 193.67 | qfq | 9,053,562 | 1,752,852,345 | 5.07% |
| 2026-02-11 | 188.49 | 192.67 | 181.15 | 184.44 | 184.33 | qfq | 7,515,819 | 1,388,129,847 | -3.68% |
| 2026-02-10 | 197.60 | 201.99 | 190.53 | 191.49 | 191.37 | qfq | 8,497,946 | 1,657,033,740 | -2.92% |
| 2026-02-09 | 196.02 | 211.69 | 190.58 | 197.25 | 197.13 | qfq | 12,948,009 | 2,611,989,654 | 3.73% |
| 2026-02-06 | 193.64 | 198.21 | 190.10 | 190.16 | 190.04 | qfq | 7,870,056 | 1,523,123,478 | -3.72% |
| 2026-02-05 | 209.99 | 219.50 | 196.25 | 197.50 | 197.38 | qfq | 10,537,504 | 2,146,910,572 | -6.96% |
| 2026-02-04 | 226.12 | 226.12 | 205.69 | 212.28 | 212.15 | qfq | 11,990,506 | 2,543,564,283 | -6.07% |
| 2026-02-03 | 216.00 | 228.95 | 211.00 | 226.01 | 225.87 | qfq | 13,485,306 | 2,987,515,229 | 7.84% |
| 2026-02-02 | 220.10 | 224.94 | 209.58 | 209.58 | 209.45 | qfq | 10,969,979 | 2,366,058,925 | -6.02% |
| 2026-01-30 | 202.38 | 229.90 | 202.38 | 223.00 | 222.86 | qfq | 16,243,350 | 3,589,999,535 | 9.85% |
| 2026-01-29 | 206.73 | 222.00 | 198.20 | 203.00 | 202.88 | qfq | 11,052,975 | 2,332,001,053 | -2.12% |
| 2026-01-28 | 213.69 | 215.69 | 201.58 | 207.39 | 207.26 | qfq | 8,496,116 | 1,746,100,194 | -1.01% |
| 2026-01-27 | 200.11 | 216.98 | 192.20 | 209.50 | 209.37 | qfq | 13,049,698 | 2,692,495,409 | 1.99% |
| 2026-01-26 | 191.72 | 212.80 | 188.00 | 205.41 | 205.29 | qfq | 15,121,142 | 3,083,243,918 | 7.15% |
| 2026-01-23 | 195.99 | 198.40 | 188.20 | 191.70 | 191.58 | qfq | 8,766,277 | 1,692,814,352 | -1.71% |
| 2026-01-22 | 203.80 | 203.80 | 192.75 | 195.03 | 194.91 | qfq | 9,385,616 | 1,842,217,270 | -5.67% |
| 2026-01-21 | 180.00 | 212.59 | 180.00 | 206.75 | 206.62 | qfq | 12,984,088 | 2,586,586,800 | 12.64% |
| 2026-01-20 | 196.79 | 198.88 | 181.14 | 183.55 | 183.44 | qfq | 9,897,432 | 1,848,643,192 | -7.20% |
| 2026-01-19 | 200.10 | 205.88 | 194.56 | 197.80 | 197.68 | qfq | 10,345,002 | 2,062,042,352 | -5.56% |
| 2026-01-16 | 203.99 | 223.50 | 202.00 | 209.44 | 209.31 | qfq | 13,488,551 | 2,850,842,066 | 6.31% |
| 2026-01-15 | 182.01 | 202.58 | 181.01 | 197.00 | 196.88 | qfq | 13,531,858 | 2,633,033,824 | 7.01% |
| 2026-01-14 | 177.01 | 187.83 | 172.80 | 184.09 | 183.98 | qfq | 15,738,819 | 2,851,744,098 | 3.96% |
| 2026-01-13 | 166.52 | 190.18 | 166.51 | 177.07 | 176.96 | qfq | 17,552,952 | 3,190,802,123 | 5.40% |
| 2026-01-12 | 165.18 | 172.50 | 162.60 | 168.00 | 167.90 | qfq | 11,032,215 | 1,861,118,176 | 1.62% |
| 2026-01-09 | 159.00 | 166.20 | 157.00 | 165.32 | 165.22 | qfq | 7,954,687 | 1,288,202,541 | 2.02% |
| 2026-01-08 | 169.98 | 169.98 | 160.00 | 162.05 | 161.95 | qfq | 9,406,622 | 1,534,355,196 | -3.90% |
| 2026-01-07 | 166.00 | 168.77 | 162.01 | 168.63 | 168.53 | qfq | 10,391,886 | 1,723,938,615 | 2.32% |
| 2026-01-06 | 166.67 | 169.80 | 161.13 | 164.81 | 164.71 | qfq | 9,096,690 | 1,494,562,366 | -2.66% |
| 2026-01-05 | 168.55 | 171.55 | 164.20 | 169.31 | 169.21 | qfq | 7,245,701 | 1,221,761,215 | 0.47% |
| 2025-12-31 | 171.39 | 171.71 | 165.99 | 168.51 | 168.41 | qfq | 7,301,082 | 1,232,546,602 | -1.53% |
| 2025-12-30 | 169.51 | 176.40 | 167.60 | 171.12 | 171.02 | qfq | 9,325,211 | 1,598,480,017 | -0.28% |
| 2025-12-29 | 169.00 | 176.76 | 169.00 | 171.60 | 171.50 | qfq | 9,575,531 | 1,646,200,678 | 1.30% |
| 2025-12-26 | 175.58 | 177.48 | 167.62 | 169.40 | 169.30 | qfq | 11,429,802 | 1,960,430,570 | -5.04% |
| 2025-12-25 | 177.00 | 182.59 | 171.71 | 178.39 | 178.28 | qfq | 10,974,399 | 1,939,464,150 | -1.05% |
| 2025-12-24 | 188.61 | 189.98 | 176.86 | 180.29 | 180.18 | qfq | 14,429,715 | 2,611,187,347 | -3.27% |
| 2025-12-23 | 173.14 | 197.88 | 168.88 | 186.39 | 186.28 | qfq | 20,859,110 | 3,799,341,319 | 7.68% |
| 2025-12-22 | 180.00 | 180.00 | 171.00 | 173.10 | 172.99 | qfq | 14,044,574 | 2,445,918,424 | 0.06% |
| 2025-12-19 | 180.01 | 183.00 | 172.99 | 172.99 | 172.88 | qfq | 13,439,755 | 2,377,604,843 | -3.03% |
| 2025-12-18 | 178.51 | 194.00 | 178.00 | 178.40 | 178.29 | qfq | 20,285,255 | 3,729,065,768 | 2.53% |
| 2025-12-17 | 145.86 | 174.00 | 142.01 | 174.00 | 173.89 | qfq | 20,485,645 | 3,273,504,605 | 20.00% |
| 2025-12-16 | 156.15 | 158.35 | 143.80 | 145.00 | 144.91 | qfq | 15,538,116 | 2,310,285,941 | -8.81% |
| 2025-12-15 | 155.36 | 164.88 | 152.00 | 159.00 | 158.90 | qfq | 17,481,565 | 2,790,453,091 | 2.73% |
| 2025-12-12 | 133.98 | 160.28 | 133.98 | 154.77 | 154.68 | qfq | 23,294,743 | 3,508,290,456 | 15.87% |
| 2025-12-11 | 141.00 | 141.60 | 133.50 | 133.57 | 133.49 | qfq | 14,292,930 | 1,951,364,947 | -6.98% |
| 2025-12-10 | 135.00 | 147.80 | 134.00 | 143.60 | 143.51 | qfq | 17,136,894 | 2,414,327,956 | 7.24% |
| 2025-12-09 | 130.05 | 141.46 | 130.05 | 133.91 | 133.83 | qfq | 13,763,006 | 1,863,334,009 | 1.28% |
| 2025-12-08 | 120.00 | 135.80 | 119.60 | 132.22 | 132.14 | qfq | 15,334,383 | 1,998,482,073 | 9.07% |
| 2025-12-05 | 121.43 | 126.00 | 119.00 | 121.23 | 121.16 | qfq | 10,108,485 | 1,244,003,990 | -0.93% |
| 2025-12-04 | 120.02 | 125.40 | 119.50 | 122.37 | 122.30 | qfq | 7,993,046 | 985,181,887 | 1.08% |
| 2025-12-03 | 119.40 | 123.60 | 119.00 | 121.06 | 120.99 | qfq | 8,025,699 | 976,413,155 | 0.84% |
| 2025-12-02 | 122.23 | 123.73 | 119.33 | 120.05 | 119.98 | qfq | 7,263,172 | 879,585,962 | -2.38% |
| 2025-12-01 | 126.30 | 126.50 | 121.61 | 122.98 | 122.91 | qfq | 8,635,753 | 1,064,853,758 | -2.15% |
| 2025-11-28 | 133.00 | 138.00 | 124.93 | 125.68 | 125.60 | qfq | 16,824,030 | 2,157,685,092 | -6.72% |
| 2025-11-27 | 120.14 | 139.99 | 120.00 | 134.73 | 134.65 | qfq | 19,605,616 | 2,507,005,708 | 9.98% |
| 2025-11-26 | 116.61 | 127.39 | 114.42 | 122.50 | 122.43 | qfq | 14,980,498 | 1,831,779,692 | 2.58% |
| 2025-11-25 | 115.20 | 126.50 | 115.16 | 119.42 | 119.35 | qfq | 14,747,943 | 1,782,522,587 | 6.26% |
| 2025-11-24 | 116.50 | 117.50 | 110.32 | 112.38 | 112.31 | qfq | 10,804,541 | 1,227,408,133 | -1.77% |
| 2025-11-21 | 106.84 | 118.70 | 105.31 | 114.40 | 114.33 | qfq | 13,796,606 | 1,555,323,025 | 2.56% |
| 2025-11-20 | 117.97 | 119.77 | 109.50 | 111.54 | 111.47 | qfq | 12,074,824 | 1,360,057,529 | -4.67% |
| 2025-11-19 | 104.20 | 122.63 | 104.20 | 117.00 | 116.93 | qfq | 17,421,126 | 2,026,940,130 | 14.48% |
| 2025-11-18 | 101.80 | 105.04 | 99.80 | 102.20 | 102.14 | qfq | 4,829,291 | 494,500,978 | -0.59% |
| 2025-11-17 | 101.89 | 104.45 | 101.38 | 102.81 | 102.75 | qfq | 5,595,151 | 573,868,132 | 1.39% |
| 2025-11-14 | 103.30 | 104.28 | 101.22 | 101.40 | 101.34 | qfq | 3,956,042 | 404,928,557 | -3.77% |
| 2025-11-13 | 107.00 | 107.60 | 105.01 | 105.37 | 105.31 | qfq | 3,973,469 | 420,230,962 | -1.39% |
| 2025-11-12 | 108.66 | 109.57 | 104.20 | 106.85 | 106.79 | qfq | 4,543,293 | 483,097,095 | -1.59% |
| 2025-11-11 | 112.88 | 112.89 | 107.61 | 108.58 | 108.51 | qfq | 4,811,571 | 529,187,999 | -2.36% |
| 2025-11-10 | 114.59 | 117.00 | 108.33 | 111.21 | 111.14 | qfq | 7,285,589 | 807,501,009 | -3.46% |
| 2025-11-07 | 117.50 | 118.88 | 113.70 | 115.20 | 115.13 | qfq | 7,367,341 | 853,411,807 | -4.00% |
| 2025-11-06 | 117.17 | 121.58 | 113.83 | 120.00 | 119.93 | qfq | 11,069,288 | 1,301,190,937 | 2.29% |
| 2025-11-05 | 115.50 | 119.99 | 114.44 | 117.31 | 117.24 | qfq | 8,647,948 | 1,012,692,243 | -0.78% |
| 2025-11-04 | 117.29 | 125.99 | 115.22 | 118.23 | 118.16 | qfq | 13,631,341 | 1,638,175,228 | 3.17% |
| 2025-11-03 | 115.22 | 116.34 | 111.76 | 114.60 | 114.53 | qfq | 7,311,875 | 835,340,899 | -0.73% |
| 2025-10-31 | 124.26 | 124.86 | 114.68 | 115.44 | 115.37 | qfq | 10,570,232 | 1,240,994,757 | -7.09% |
| 2025-10-30 | 129.95 | 132.00 | 123.50 | 124.25 | 124.17 | qfq | 13,414,910 | 1,691,601,965 | -4.00% |
| 2025-10-29 | 112.21 | 131.00 | 112.21 | 129.43 | 129.35 | qfq | 20,314,335 | 2,493,723,081 | 14.95% |
| 2025-10-28 | 102.01 | 114.44 | 100.00 | 112.60 | 112.53 | qfq | 19,791,171 | 2,167,137,148 | 15.12% |
| 2025-10-27 | 97.00 | 99.80 | 96.10 | 97.81 | 97.75 | qfq | 6,942,188 | 680,998,045 | 2.23% |
| 2025-10-24 | 92.20 | 95.80 | 91.30 | 95.68 | 95.62 | qfq | 5,736,031 | 539,188,299 | 4.14% |
| 2025-10-23 | 95.47 | 95.47 | 90.50 | 91.88 | 91.82 | qfq | 4,501,111 | 413,339,874 | -3.54% |
| 2025-10-22 | 94.08 | 97.90 | 93.68 | 95.25 | 95.19 | qfq | 7,000,020 | 670,363,415 | -0.57% |
| 2025-10-21 | 89.95 | 96.30 | 88.70 | 95.80 | 95.74 | qfq | 8,024,637 | 752,438,628 | 6.55% |
| 2025-10-20 | 88.02 | 92.00 | 88.02 | 89.91 | 89.86 | qfq | 5,227,502 | 472,024,525 | 4.00% |
| 2025-10-17 | 91.50 | 91.65 | 86.20 | 86.45 | 86.40 | qfq | 5,118,372 | 452,020,974 | -5.60% |
| 2025-10-16 | 91.87 | 93.98 | 91.00 | 91.58 | 91.52 | qfq | 3,936,939 | 363,529,093 | -0.67% |
| 2025-10-15 | 91.91 | 93.06 | 90.50 | 92.20 | 92.14 | qfq | 4,063,508 | 372,902,931 | 1.02% |
| 2025-10-14 | 99.00 | 100.69 | 90.60 | 91.27 | 91.21 | qfq | 7,697,410 | 729,449,016 | -6.99% |
| 2025-10-13 | 93.87 | 98.62 | 92.50 | 98.13 | 98.07 | qfq | 6,078,828 | 585,942,607 | -3.70% |
| 2025-10-10 | 102.31 | 105.60 | 100.88 | 101.90 | 101.84 | qfq | 7,111,658 | 733,519,448 | -1.26% |
| 2025-10-09 | 97.52 | 108.88 | 96.91 | 103.20 | 103.14 | qfq | 10,438,688 | 1,073,223,302 | 6.46% |
| 2025-09-30 | 99.00 | 101.94 | 96.80 | 96.94 | 96.88 | qfq | 5,240,655 | 516,080,367 | -1.13% |
| 2025-09-29 | 96.07 | 98.75 | 96.00 | 98.05 | 97.99 | qfq | 4,784,990 | 466,990,815 | 1.03% |
| 2025-09-26 | 102.83 | 104.80 | 97.05 | 97.05 | 96.99 | qfq | 6,924,569 | 690,042,986 | -6.54% |
| 2025-09-25 | 102.70 | 105.89 | 99.00 | 103.84 | 103.78 | qfq | 7,110,684 | 736,618,143 | 1.58% |
| 2025-09-24 | 103.59 | 103.60 | 100.01 | 102.22 | 102.16 | qfq | 5,892,671 | 597,773,009 | -2.41% |
| 2025-09-23 | 111.00 | 111.50 | 101.18 | 104.74 | 104.68 | qfq | 8,470,335 | 889,667,316 | -4.51% |
| 2025-09-22 | 110.50 | 111.85 | 107.18 | 109.69 | 109.62 | qfq | 6,313,925 | 690,197,243 | -0.28% |
| 2025-09-19 | 111.34 | 113.99 | 109.07 | 110.00 | 109.93 | qfq | 7,793,640 | 866,223,962 | -0.55% |
| 2025-09-18 | 111.10 | 115.08 | 108.50 | 110.61 | 110.54 | qfq | 10,255,004 | 1,148,381,212 | -1.30% |
| 2025-09-17 | 107.70 | 114.67 | 106.92 | 112.07 | 112.00 | qfq | 8,572,037 | 959,428,583 | 2.90% |
| 2025-09-16 | 104.48 | 109.80 | 104.00 | 108.91 | 108.84 | qfq | 9,457,671 | 1,011,552,931 | 3.45% |
| 2025-09-15 | 104.00 | 109.93 | 100.68 | 105.28 | 105.22 | qfq | 8,441,747 | 882,277,852 | 0.37% |
| 2025-09-12 | 99.11 | 112.55 | 98.03 | 104.89 | 104.83 | qfq | 13,761,909 | 1,443,419,491 | 4.69% |
| 2025-09-11 | 92.39 | 102.51 | 91.68 | 100.19 | 100.13 | qfq | 13,039,384 | 1,279,986,038 | 9.91% |
| 2025-09-10 | 93.11 | 94.61 | 90.00 | 91.16 | 91.10 | qfq | 7,051,918 | 649,112,861 | 0.12% |
| 2025-09-09 | 93.22 | 93.92 | 90.25 | 91.05 | 90.99 | qfq | 5,589,400 | 513,694,822 | -3.55% |
| 2025-09-08 | 104.31 | 104.92 | 93.09 | 94.40 | 94.34 | qfq | 11,067,633 | 1,069,759,845 | -9.50% |
| 2025-09-05 | 97.00 | 105.79 | 94.22 | 104.31 | 104.25 | qfq | 10,958,601 | 1,100,668,737 | 7.35% |
| 2025-09-04 | 119.01 | 125.60 | 95.47 | 97.17 | 97.11 | qfq | 16,717,201 | 1,821,083,449 | -15.52% |
| 2025-09-03 | 112.96 | 120.04 | 108.00 | 115.02 | 114.95 | qfq | 13,043,998 | 1,515,813,023 | 2.59% |
| 2025-09-02 | 117.89 | 127.97 | 110.20 | 112.12 | 112.05 | qfq | 14,585,408 | 1,739,222,135 | -4.98% |
| 2025-09-01 | 110.88 | 120.88 | 108.50 | 118.00 | 117.93 | qfq | 12,768,917 | 1,474,029,744 | 6.23% |
| 2025-08-29 | 117.01 | 117.20 | 109.68 | 111.08 | 111.01 | qfq | 8,757,328 | 990,917,694 | -3.82% |
| 2025-08-28 | 106.86 | 115.97 | 106.85 | 115.49 | 115.42 | qfq | 12,566,578 | 1,408,254,095 | 4.99% |
| 2025-08-27 | 112.00 | 114.36 | 107.00 | 110.00 | 109.93 | qfq | 14,396,097 | 1,595,316,077 | -7.73% |
| 2025-08-26 | 112.50 | 121.85 | 112.20 | 119.22 | 119.15 | qfq | 10,432,453 | 1,233,595,418 | 4.48% |
| 2025-08-25 | 111.00 | 116.00 | 109.72 | 114.11 | 114.04 | qfq | 9,707,773 | 1,097,530,289 | 5.26% |
| 2025-08-22 | 106.97 | 110.70 | 106.03 | 108.41 | 108.34 | qfq | 7,842,085 | 853,181,567 | 1.37% |
| 2025-08-21 | 109.00 | 111.00 | 104.21 | 106.94 | 106.88 | qfq | 7,059,741 | 757,028,457 | -2.67% |
| 2025-08-20 | 110.11 | 111.50 | 105.66 | 109.87 | 109.80 | qfq | 9,546,490 | 1,030,920,986 | -1.90% |
| 2025-08-19 | 103.74 | 118.85 | 103.53 | 112.00 | 111.93 | qfq | 12,565,860 | 1,419,057,337 | 7.98% |
| 2025-08-18 | 97.60 | 107.76 | 97.50 | 103.72 | 103.66 | qfq | 10,404,603 | 1,069,541,566 | 6.03% |
| 2025-08-15 | 97.00 | 98.50 | 95.51 | 97.82 | 97.76 | qfq | 5,493,579 | 535,370,617 | 0.02% |
| 2025-08-14 | 101.60 | 101.60 | 97.40 | 97.80 | 97.74 | qfq | 7,677,817 | 760,065,667 | -4.80% |
| 2025-08-13 | 97.81 | 103.60 | 96.60 | 102.73 | 102.67 | qfq | 11,366,290 | 1,145,987,541 | 5.01% |
| 2025-08-12 | 95.19 | 97.87 | 94.28 | 97.83 | 97.77 | qfq | 7,457,802 | 718,101,649 | 3.09% |
| 2025-08-11 | 93.00 | 96.30 | 92.77 | 94.90 | 94.84 | qfq | 4,647,663 | 440,689,744 | 2.03% |
| 2025-08-08 | 93.29 | 94.97 | 92.70 | 93.01 | 92.95 | qfq | 4,037,443 | 378,296,451 | -1.36% |
| 2025-08-07 | 96.26 | 98.18 | 92.30 | 94.29 | 94.23 | qfq | 7,156,491 | 678,982,662 | -2.29% |
| 2025-08-06 | 98.17 | 99.60 | 96.20 | 96.50 | 96.44 | qfq | 6,523,517 | 634,413,586 | -2.32% |
| 2025-08-05 | 97.50 | 102.50 | 94.50 | 98.79 | 98.73 | qfq | 11,372,079 | 1,118,819,525 | 2.86% |
| 2025-08-04 | 95.36 | 96.93 | 94.13 | 96.04 | 95.98 | qfq | 5,289,759 | 505,410,429 | -0.40% |
| 2025-08-01 | 100.00 | 101.20 | 96.00 | 96.43 | 96.37 | qfq | 8,341,441 | 818,055,313 | -3.96% |
| 2025-07-31 | 98.10 | 108.00 | 98.10 | 100.41 | 100.35 | qfq | 18,254,819 | 1,883,876,759 | 4.92% |
| 2025-07-30 | 92.54 | 97.20 | 92.32 | 95.70 | 95.64 | qfq | 10,504,470 | 996,391,261 | 1.99% |
| 2025-07-29 | 90.30 | 94.28 | 89.87 | 93.83 | 93.77 | qfq | 10,422,033 | 964,407,527 | 3.20% |
| 2025-07-28 | 89.26 | 91.48 | 88.60 | 90.92 | 90.86 | qfq | 6,067,719 | 548,055,502 | 1.87% |
| 2025-07-25 | 90.91 | 91.00 | 89.11 | 89.25 | 89.20 | qfq | 6,660,082 | 597,922,929 | -1.94% |
| 2025-07-24 | 98.30 | 98.85 | 90.10 | 91.02 | 90.96 | qfq | 14,439,419 | 1,331,405,083 | -5.84% |
| 2025-07-23 | 90.00 | 102.00 | 88.08 | 96.67 | 96.61 | qfq | 13,973,021 | 1,335,101,581 | 6.24% |
| 2025-07-22 | 90.00 | 98.00 | 89.34 | 90.99 | 90.93 | qfq | 11,841,494 | 1,108,661,810 | 1.59% |
| 2025-07-21 | 93.01 | 93.83 | 89.02 | 89.57 | 89.52 | qfq | 7,797,191 | 705,945,605 | -4.21% |
| 2025-07-18 | 95.46 | 96.49 | 93.10 | 93.51 | 93.45 | qfq | 8,578,724 | 813,336,578 | -2.44% |
| 2025-07-17 | 86.91 | 98.60 | 86.50 | 95.85 | 95.79 | qfq | 13,484,050 | 1,273,322,996 | 7.71% |
| 2025-07-16 | 92.76 | 94.00 | 88.42 | 88.99 | 88.94 | qfq | 9,219,250 | 840,235,086 | -4.36% |
| 2025-07-15 | 91.46 | 97.00 | 91.45 | 93.05 | 92.99 | qfq | 11,032,837 | 1,044,560,482 | 3.83% |
| 2025-07-14 | 90.63 | 91.19 | 89.56 | 89.62 | 89.57 | qfq | 3,936,740 | 355,022,944 | -1.11% |
| 2025-07-11 | 93.00 | 93.86 | 90.10 | 90.63 | 90.57 | qfq | 5,591,855 | 510,468,772 | -2.83% |
| 2025-07-10 | 92.50 | 95.10 | 91.44 | 93.27 | 93.21 | qfq | 5,918,996 | 552,854,797 | 0.52% |
| 2025-07-09 | 96.96 | 98.60 | 92.46 | 92.79 | 92.73 | qfq | 8,444,307 | 801,709,240 | -5.22% |
| 2025-07-08 | 93.80 | 99.58 | 93.42 | 97.90 | 97.84 | qfq | 10,473,154 | 1,016,004,448 | 3.10% |
| 2025-07-07 | 91.45 | 95.01 | 88.99 | 94.96 | 94.90 | qfq | 8,285,578 | 761,971,868 | 2.80% |
| 2025-07-04 | 95.76 | 97.60 | 91.76 | 92.37 | 92.31 | qfq | 8,402,867 | 789,364,998 | -4.38% |
| 2025-07-03 | 96.99 | 98.41 | 94.62 | 96.60 | 96.54 | qfq | 6,986,344 | 672,603,973 | -0.85% |
| 2025-07-02 | 93.34 | 98.02 | 91.44 | 97.43 | 97.37 | qfq | 10,417,598 | 998,953,603 | 1.43% |
| 2025-07-01 | 95.00 | 97.50 | 92.79 | 96.06 | 96.00 | qfq | 10,636,681 | 1,014,790,852 | 0.21% |
| 2025-06-30 | 99.00 | 100.88 | 93.88 | 95.86 | 95.80 | qfq | 17,098,227 | 1,659,588,820 | -5.09% |
| 2025-06-27 | 84.52 | 103.26 | 83.26 | 101.00 | 100.94 | qfq | 22,173,685 | 2,120,230,788 | 17.37% |
| 2025-06-26 | 83.11 | 87.45 | 81.83 | 86.05 | 86.00 | qfq | 14,300,506 | 1,212,177,250 | 5.54% |
| 2025-06-25 | 82.08 | 84.06 | 79.80 | 81.53 | 81.48 | qfq | 9,095,975 | 745,410,214 | 0.65% |
| 2025-06-24 | 83.37 | 85.36 | 80.58 | 81.00 | 80.95 | qfq | 7,630,400 | 626,166,711 | -2.60% |
| 2025-06-23 | 82.70 | 87.38 | 81.00 | 83.16 | 83.11 | qfq | 7,887,302 | 661,982,773 | -1.24% |
| 2025-06-20 | 83.01 | 86.43 | 81.70 | 84.20 | 84.15 | qfq | 9,670,375 | 811,447,051 | -0.21% |
| 2025-06-19 | 90.31 | 90.31 | 84.27 | 84.38 | 84.33 | qfq | 13,471,231 | 1,165,799,530 | -6.44% |
| 2025-06-18 | 77.21 | 92.56 | 77.07 | 90.19 | 90.14 | qfq | 21,324,314 | 1,845,526,176 | 16.93% |
| 2025-06-17 | 76.50 | 77.68 | 75.10 | 77.13 | 77.08 | qfq | 5,931,410 | 452,321,438 | 0.77% |
| 2025-06-16 | 74.58 | 78.31 | 74.00 | 76.54 | 76.49 | qfq | 6,226,800 | 480,362,028 | 1.81% |
| 2025-06-13 | 75.86 | 78.23 | 74.88 | 75.18 | 75.13 | qfq | 5,726,478 | 435,122,954 | -2.36% |
| 2025-06-12 | 72.00 | 82.00 | 71.95 | 77.00 | 76.95 | qfq | 12,851,123 | 1,005,356,662 | 5.89% |
| 2025-06-11 | 74.07 | 75.33 | 72.50 | 72.72 | 72.68 | qfq | 3,606,615 | 264,739,123 | -2.19% |
| 2025-06-10 | 75.85 | 76.45 | 73.55 | 74.35 | 74.30 | qfq | 6,546,446 | 489,202,458 | -2.75% |
| 2025-06-09 | 75.50 | 79.14 | 74.50 | 76.45 | 76.40 | qfq | 10,786,878 | 832,322,665 | 4.64% |
| 2025-06-06 | 72.35 | 73.50 | 70.83 | 73.06 | 73.02 | qfq | 6,818,600 | 494,838,318 | 0.88% |
| 2025-06-05 | 69.01 | 72.88 | 68.08 | 72.42 | 72.38 | qfq | 7,075,420 | 501,519,809 | 4.80% |
| 2025-06-04 | 63.65 | 72.56 | 63.65 | 69.10 | 69.06 | qfq | 7,210,682 | 492,369,471 | 9.15% |
| 2025-06-03 | 62.94 | 63.99 | 62.11 | 63.31 | 63.27 | qfq | 1,260,711 | 79,968,004 | -0.72% |
| 2025-05-30 | 65.25 | 65.27 | 63.20 | 63.77 | 63.73 | qfq | 1,969,200 | 126,367,053 | -3.13% |
| 2025-05-29 | 65.24 | 66.53 | 64.80 | 65.83 | 65.59 | qfq | 2,948,427 | 194,314,842 | 0.50% |
| 2025-05-28 | 64.30 | 66.39 | 64.10 | 65.50 | 65.26 | qfq | 2,725,100 | 178,200,242 | 1.91% |
| 2025-05-27 | 66.00 | 66.00 | 63.87 | 64.27 | 64.04 | qfq | 1,853,601 | 119,307,769 | -2.72% |
| 2025-05-26 | 64.90 | 66.09 | 64.78 | 66.07 | 65.83 | qfq | 1,917,309 | 125,580,926 | 1.66% |
| 2025-05-23 | 67.41 | 67.99 | 64.90 | 64.99 | 64.75 | qfq | 3,159,800 | 209,335,389 | -3.70% |
| 2025-05-22 | 67.63 | 70.18 | 66.74 | 67.49 | 67.24 | qfq | 2,737,980 | 187,653,402 | -0.21% |
| 2025-05-21 | 68.81 | 68.94 | 67.53 | 67.63 | 67.38 | qfq | 2,510,500 | 170,910,967 | -1.46% |
| 2025-05-20 | 69.93 | 70.16 | 67.68 | 68.63 | 68.38 | qfq | 3,417,481 | 233,969,496 | -1.84% |
| 2025-05-19 | 71.46 | 72.52 | 69.35 | 69.92 | 69.67 | qfq | 4,019,918 | 283,370,060 | -3.69% |
| 2025-05-16 | 69.00 | 74.44 | 68.23 | 72.60 | 72.34 | qfq | 5,999,706 | 434,966,702 | 3.45% |
| 2025-05-15 | 70.17 | 73.20 | 68.97 | 70.18 | 69.92 | qfq | 5,952,635 | 424,215,582 | -2.55% |
| 2025-05-14 | 74.76 | 76.30 | 71.58 | 72.02 | 71.76 | qfq | 6,669,389 | 491,665,716 | 1.32% |
| 2025-05-13 | 74.01 | 75.05 | 71.00 | 71.08 | 70.82 | qfq | 5,264,886 | 383,162,847 | -4.35% |
| 2025-05-12 | 72.00 | 77.60 | 70.82 | 74.31 | 74.04 | qfq | 8,265,758 | 608,543,190 | 6.89% |
| 2025-05-09 | 69.75 | 70.72 | 67.61 | 69.52 | 69.27 | qfq | 5,096,970 | 352,403,245 | -0.24% |
| 2025-05-08 | 65.64 | 70.49 | 65.51 | 69.69 | 69.44 | qfq | 7,625,327 | 524,565,627 | 6.72% |
| 2025-05-07 | 66.50 | 68.13 | 64.61 | 65.30 | 65.06 | qfq | 2,705,856 | 178,101,828 | -1.15% |
| 2025-05-06 | 63.99 | 66.89 | 63.88 | 66.06 | 65.82 | qfq | 3,320,720 | 218,317,330 | 4.53% |
| 2025-04-30 | 62.07 | 63.90 | 61.61 | 63.20 | 62.97 | qfq | 2,518,280 | 158,237,105 | 3.08% |
| 2025-04-29 | 61.87 | 62.36 | 61.24 | 61.31 | 61.09 | qfq | 1,473,822 | 91,020,946 | -0.49% |
| 2025-04-28 | 62.40 | 62.59 | 61.40 | 61.61 | 61.39 | qfq | 1,728,100 | 106,873,525 | -1.42% |
| 2025-04-25 | 62.23 | 63.28 | 61.91 | 62.50 | 62.27 | qfq | 2,465,172 | 154,549,688 | 1.49% |
| 2025-04-24 | 63.23 | 63.23 | 61.32 | 61.58 | 61.36 | qfq | 2,834,673 | 176,164,651 | -2.86% |
| 2025-04-23 | 61.60 | 65.39 | 61.18 | 63.39 | 63.16 | qfq | 5,643,183 | 354,079,395 | -0.60% |
| 2025-04-22 | 60.28 | 64.15 | 60.08 | 63.77 | 63.54 | qfq | 4,511,913 | 282,225,574 | 5.49% |
| 2025-04-21 | 59.99 | 60.80 | 59.23 | 60.45 | 60.23 | qfq | 2,301,606 | 138,572,287 | 2.42% |
| 2025-04-18 | 58.26 | 59.73 | 58.08 | 59.02 | 58.80 | qfq | 1,716,000 | 101,359,624 | 1.29% |
| 2025-04-17 | 57.63 | 59.17 | 57.40 | 58.27 | 58.06 | qfq | 1,279,400 | 75,080,481 | 0.41% |
| 2025-04-16 | 58.45 | 59.25 | 57.37 | 58.03 | 57.82 | qfq | 1,460,344 | 84,931,382 | -2.26% |
| 2025-04-15 | 59.22 | 59.81 | 58.45 | 59.37 | 59.15 | qfq | 1,428,480 | 84,312,451 | -0.30% |
| 2025-04-14 | 60.65 | 61.27 | 59.31 | 59.55 | 59.33 | qfq | 2,313,717 | 138,911,363 | 1.92% |
| 2025-04-11 | 57.00 | 59.25 | 56.96 | 58.43 | 58.22 | qfq | 2,429,244 | 141,442,764 | 0.79% |
| 2025-04-10 | 58.60 | 59.73 | 57.58 | 57.97 | 57.76 | qfq | 3,633,132 | 213,258,093 | 4.28% |
| 2025-04-09 | 52.49 | 55.88 | 49.18 | 55.59 | 55.39 | qfq | 3,310,735 | 175,502,093 | 2.96% |
| 2025-04-08 | 53.65 | 56.20 | 52.52 | 53.99 | 53.79 | qfq | 2,995,680 | 162,325,271 | 0.63% |
| 2025-04-07 | 59.99 | 62.00 | 53.65 | 53.65 | 53.45 | qfq | 3,440,620 | 194,343,100 | -20.00% |
| 2025-04-03 | 68.00 | 68.88 | 66.12 | 67.06 | 66.82 | qfq | 2,312,172 | 156,154,561 | -2.90% |
| 2025-04-02 | 68.94 | 70.00 | 68.25 | 69.06 | 68.81 | qfq | 2,122,713 | 146,701,510 | 1.37% |
| 2025-04-01 | 67.85 | 69.12 | 67.85 | 68.13 | 67.88 | qfq | 1,496,319 | 102,435,125 | 0.43% |
| 2025-03-31 | 67.05 | 67.98 | 66.27 | 67.84 | 67.59 | qfq | 1,519,480 | 102,021,693 | 0.88% |
| 2025-03-28 | 68.97 | 69.47 | 67.24 | 67.25 | 67.00 | qfq | 1,606,380 | 109,656,854 | -2.35% |
| 2025-03-27 | 68.61 | 69.42 | 67.19 | 68.87 | 68.62 | qfq | 1,835,540 | 125,509,495 | -0.29% |
| 2025-03-26 | 69.33 | 70.17 | 69.01 | 69.07 | 68.82 | qfq | 1,359,080 | 94,658,580 | -0.48% |
| 2025-03-25 | 70.00 | 71.12 | 69.00 | 69.40 | 69.15 | qfq | 1,624,000 | 113,531,098 | -1.43% |
| 2025-03-24 | 70.58 | 71.10 | 68.42 | 70.41 | 70.15 | qfq | 2,286,460 | 159,565,052 | -0.24% |
| 2025-03-21 | 71.95 | 72.95 | 70.50 | 70.58 | 70.32 | qfq | 2,398,822 | 171,313,912 | -2.27% |
| 2025-03-20 | 73.11 | 73.87 | 72.00 | 72.22 | 71.96 | qfq | 2,100,100 | 153,300,989 | -1.22% |
| 2025-03-19 | 74.75 | 74.75 | 72.76 | 73.11 | 72.84 | qfq | 3,562,376 | 261,450,312 | -3.01% |
| 2025-03-18 | 74.36 | 75.47 | 73.30 | 75.38 | 75.11 | qfq | 4,321,776 | 322,060,763 | 1.43% |
| 2025-03-17 | 74.22 | 74.97 | 73.70 | 74.32 | 74.05 | qfq | 2,706,340 | 200,883,518 | 0.19% |
| 2025-03-14 | 71.80 | 74.55 | 71.23 | 74.18 | 73.91 | qfq | 3,756,360 | 275,688,282 | 3.14% |
| 2025-03-13 | 74.97 | 75.33 | 71.39 | 71.92 | 71.66 | qfq | 3,452,396 | 251,746,179 | -3.19% |
| 2025-03-12 | 73.99 | 75.98 | 73.91 | 74.29 | 74.02 | qfq | 3,439,560 | 257,106,922 | 0.62% |
| 2025-03-11 | 72.97 | 74.18 | 72.40 | 73.83 | 73.56 | qfq | 2,621,232 | 192,044,371 | -1.02% |
| 2025-03-10 | 73.00 | 74.85 | 73.00 | 74.59 | 74.32 | qfq | 2,817,317 | 208,396,824 | 0.40% |
| 2025-03-07 | 75.35 | 76.36 | 73.51 | 74.29 | 74.02 | qfq | 2,906,164 | 217,722,351 | -1.82% |
| 2025-03-06 | 74.89 | 76.60 | 74.89 | 75.67 | 75.39 | qfq | 3,951,366 | 299,249,532 | 1.16% |
| 2025-03-05 | 74.23 | 75.66 | 73.60 | 74.80 | 74.53 | qfq | 3,109,520 | 232,005,879 | 0.77% |
| 2025-03-04 | 71.34 | 74.45 | 71.30 | 74.23 | 73.96 | qfq | 3,690,852 | 269,307,147 | 1.20% |
| 2025-03-03 | 75.50 | 75.86 | 72.36 | 73.35 | 73.08 | qfq | 4,349,780 | 322,252,139 | -1.31% |
| 2025-02-28 | 79.96 | 80.47 | 73.86 | 74.32 | 74.05 | qfq | 5,356,920 | 410,577,428 | -9.18% |
| 2025-02-27 | 85.45 | 86.46 | 79.88 | 81.83 | 81.53 | qfq | 5,868,890 | 486,567,971 | -4.39% |
| 2025-02-26 | 83.17 | 86.55 | 82.41 | 85.59 | 85.28 | qfq | 6,159,197 | 521,995,860 | 3.33% |
| 2025-02-25 | 82.51 | 84.40 | 82.39 | 82.83 | 82.53 | qfq | 4,431,713 | 368,915,254 | -2.30% |
| 2025-02-24 | 84.97 | 86.13 | 83.35 | 84.78 | 84.47 | qfq | 5,447,286 | 461,481,822 | -1.59% |
| 2025-02-21 | 83.99 | 87.24 | 83.66 | 86.15 | 85.84 | qfq | 6,975,985 | 595,910,571 | 1.45% |
| 2025-02-20 | 85.00 | 86.10 | 82.68 | 84.92 | 84.61 | qfq | 5,853,526 | 494,066,348 | -0.60% |
| 2025-02-19 | 86.30 | 86.74 | 83.83 | 85.43 | 85.12 | qfq | 6,010,600 | 512,740,472 | 0.16% |
| 2025-02-18 | 85.02 | 89.43 | 84.50 | 85.29 | 84.98 | qfq | 7,443,305 | 649,424,147 | -0.54% |
| 2025-02-17 | 83.08 | 87.20 | 83.06 | 85.75 | 85.44 | qfq | 7,611,240 | 651,744,033 | 3.56% |
| 2025-02-14 | 80.80 | 87.70 | 80.80 | 82.80 | 82.50 | qfq | 8,877,613 | 749,593,930 | 2.48% |
| 2025-02-13 | 80.83 | 85.22 | 80.51 | 80.80 | 80.51 | qfq | 7,927,953 | 658,703,662 | 1.79% |
| 2025-02-12 | 78.50 | 79.46 | 78.13 | 79.38 | 79.09 | qfq | 3,905,184 | 307,821,014 | 0.74% |
| 2025-02-11 | 79.00 | 80.28 | 78.10 | 78.80 | 78.51 | qfq | 4,160,880 | 329,967,649 | -0.53% |
| 2025-02-10 | 78.00 | 80.33 | 77.38 | 79.22 | 78.93 | qfq | 5,443,906 | 429,612,754 | 3.69% |
| 2025-02-07 | 74.70 | 77.80 | 74.70 | 76.40 | 76.12 | qfq | 6,792,940 | 518,965,046 | 0.33% |
| 2025-02-06 | 70.90 | 76.56 | 69.90 | 76.15 | 75.87 | qfq | 8,190,469 | 601,868,178 | 9.02% |
| 2025-02-05 | 77.80 | 78.00 | 69.68 | 69.85 | 69.60 | qfq | 9,436,984 | 675,054,695 | -14.12% |
| 2025-01-27 | 85.48 | 86.00 | 81.08 | 81.33 | 81.03 | qfq | 8,653,597 | 719,757,416 | -8.59% |
| 2025-01-24 | 79.85 | 90.24 | 79.82 | 88.97 | 88.65 | qfq | 13,737,305 | 1,170,417,052 | 13.11% |
| 2025-01-23 | 79.09 | 81.67 | 78.66 | 78.66 | 78.37 | qfq | 5,598,949 | 447,572,978 | -0.67% |
| 2025-01-22 | 80.25 | 81.00 | 78.25 | 79.19 | 78.90 | qfq | 6,215,568 | 496,353,224 | -0.96% |
| 2025-01-21 | 73.00 | 82.70 | 71.38 | 79.96 | 79.67 | qfq | 8,428,504 | 653,087,064 | 11.06% |
| 2025-01-20 | 72.08 | 73.19 | 71.46 | 72.00 | 71.74 | qfq | 2,297,220 | 166,180,909 | 0.01% |
| 2025-01-17 | 73.00 | 73.03 | 71.13 | 71.99 | 71.73 | qfq | 3,384,760 | 244,361,193 | -0.91% |
| 2025-01-16 | 69.51 | 73.41 | 69.01 | 72.65 | 72.39 | qfq | 4,789,953 | 341,758,911 | 5.29% |
| 2025-01-15 | 69.97 | 70.50 | 68.69 | 69.00 | 68.75 | qfq | 1,840,500 | 127,369,984 | -1.70% |
| 2025-01-14 | 67.40 | 70.92 | 66.55 | 70.19 | 69.93 | qfq | 2,744,789 | 189,583,259 | 5.47% |
| 2025-01-13 | 66.97 | 67.75 | 65.40 | 66.55 | 66.31 | qfq | 1,895,800 | 125,984,549 | -1.77% |
| 2025-01-10 | 70.01 | 70.65 | 67.75 | 67.75 | 67.50 | qfq | 2,505,272 | 173,037,796 | -3.30% |
| 2025-01-09 | 70.51 | 72.00 | 70.05 | 70.06 | 69.80 | qfq | 2,609,426 | 184,966,062 | -2.06% |
| 2025-01-08 | 72.01 | 72.97 | 69.40 | 71.53 | 71.27 | qfq | 3,470,233 | 247,389,991 | -3.36% |
| 2025-01-07 | 71.00 | 75.50 | 70.55 | 74.02 | 73.75 | qfq | 3,767,159 | 274,620,837 | 5.01% |
| 2025-01-06 | 69.90 | 72.33 | 69.22 | 70.49 | 70.23 | qfq | 2,215,080 | 156,909,636 | 0.41% |
| 2025-01-03 | 73.99 | 74.57 | 69.10 | 70.20 | 69.94 | qfq | 2,894,540 | 208,585,637 | -4.35% |
| 2025-01-02 | 75.31 | 78.15 | 72.14 | 73.39 | 73.12 | qfq | 3,074,011 | 229,127,443 | -3.04% |
| 2024-12-31 | 80.78 | 81.49 | 75.66 | 75.69 | 75.41 | qfq | 4,542,330 | 353,879,530 | -7.56% |
| 2024-12-30 | 80.99 | 83.66 | 79.23 | 81.88 | 81.58 | qfq | 6,210,163 | 505,703,358 | -0.63% |
| 2024-12-27 | 79.00 | 83.38 | 78.27 | 82.40 | 82.10 | qfq | 8,104,193 | 661,634,964 | 2.87% |
| 2024-12-26 | 76.50 | 81.06 | 76.18 | 80.10 | 79.81 | qfq | 5,908,904 | 470,391,990 | 4.15% |
| 2024-12-25 | 76.95 | 78.50 | 74.50 | 76.91 | 76.63 | qfq | 3,563,783 | 273,111,036 | -0.50% |
| 2024-12-24 | 77.90 | 77.90 | 75.27 | 77.30 | 77.02 | qfq | 4,507,532 | 345,327,995 | 2.92% |
| 2024-12-23 | 79.00 | 81.54 | 74.80 | 75.11 | 74.84 | qfq | 5,790,466 | 448,315,963 | -5.71% |
| 2024-12-20 | 78.01 | 81.86 | 77.29 | 79.66 | 79.37 | qfq | 6,167,781 | 493,724,215 | 0.38% |
| 2024-12-19 | 75.51 | 81.15 | 75.41 | 79.36 | 79.07 | qfq | 6,436,705 | 508,712,269 | 3.54% |
| 2024-12-18 | 76.62 | 77.77 | 73.20 | 76.65 | 76.37 | qfq | 4,236,241 | 319,513,335 | 0.66% |
| 2024-12-17 | 77.50 | 81.38 | 76.03 | 76.15 | 75.87 | qfq | 6,420,102 | 504,661,353 | -2.75% |
| 2024-12-16 | 72.30 | 82.80 | 71.10 | 78.30 | 78.01 | qfq | 9,722,640 | 755,032,875 | 8.83% |
| 2024-12-13 | 73.24 | 73.99 | 71.95 | 71.95 | 71.69 | qfq | 2,240,300 | 163,001,512 | -2.37% |
| 2024-12-12 | 73.35 | 74.95 | 73.15 | 73.70 | 73.43 | qfq | 2,626,240 | 194,029,594 | 0.42% |
| 2024-12-11 | 72.14 | 73.72 | 71.38 | 73.39 | 73.12 | qfq | 2,466,794 | 179,565,488 | 2.10% |
| 2024-12-10 | 73.49 | 73.85 | 71.70 | 71.88 | 71.62 | qfq | 2,722,880 | 198,657,640 | 1.15% |
| 2024-12-09 | 72.39 | 72.51 | 70.28 | 71.06 | 70.80 | qfq | 2,057,687 | 146,546,600 | -1.85% |
| 2024-12-06 | 73.00 | 73.80 | 71.55 | 72.40 | 72.14 | qfq | 2,510,171 | 182,200,587 | -0.92% |
| 2024-12-05 | 71.60 | 74.45 | 71.50 | 73.07 | 72.80 | qfq | 3,139,920 | 230,174,394 | 2.07% |
| 2024-12-04 | 72.50 | 73.31 | 71.01 | 71.59 | 71.33 | qfq | 2,003,118 | 144,668,649 | -1.76% |
| 2024-12-03 | 74.80 | 75.20 | 71.69 | 72.87 | 72.60 | qfq | 3,878,384 | 284,549,482 | -3.10% |
| 2024-12-02 | 69.30 | 75.88 | 68.95 | 75.20 | 74.93 | qfq | 6,220,175 | 452,818,023 | 8.44% |
| 2024-11-29 | 68.80 | 70.55 | 67.61 | 69.35 | 69.10 | qfq | 2,496,505 | 172,640,513 | 1.24% |
| 2024-11-28 | 70.31 | 70.58 | 68.36 | 68.50 | 68.25 | qfq | 2,185,160 | 151,750,796 | -2.56% |
| 2024-11-27 | 68.82 | 70.30 | 66.83 | 70.30 | 70.04 | qfq | 2,707,088 | 185,824,589 | 1.59% |
| 2024-11-26 | 70.00 | 70.96 | 69.06 | 69.20 | 68.95 | qfq | 2,185,220 | 152,800,021 | -0.03% |
| 2024-11-25 | 69.17 | 70.00 | 67.55 | 69.22 | 68.97 | qfq | 2,592,729 | 177,590,468 | -0.85% |
| 2024-11-22 | 74.00 | 75.50 | 69.81 | 69.81 | 69.56 | qfq | 4,523,694 | 331,845,019 | -4.05% |
| 2024-11-21 | 73.27 | 74.06 | 71.23 | 72.76 | 72.49 | qfq | 2,519,206 | 183,798,256 | -1.64% |
| 2024-11-20 | 73.72 | 74.58 | 73.00 | 73.97 | 73.70 | qfq | 2,610,885 | 192,584,843 | 0.87% |
| 2024-11-19 | 71.33 | 73.41 | 70.20 | 73.33 | 73.06 | qfq | 2,887,420 | 208,046,488 | 4.09% |
| 2024-11-18 | 75.30 | 75.86 | 69.80 | 70.45 | 70.19 | qfq | 4,280,078 | 306,891,498 | -6.44% |
| 2024-11-15 | 80.06 | 81.99 | 75.04 | 75.30 | 75.03 | qfq | 4,577,374 | 359,736,824 | -5.93% |
| 2024-11-14 | 83.23 | 84.80 | 80.00 | 80.05 | 79.76 | qfq | 5,412,340 | 445,097,123 | -4.78% |
| 2024-11-13 | 81.10 | 85.56 | 79.60 | 84.07 | 83.76 | qfq | 6,922,988 | 570,905,554 | 3.06% |
| 2024-11-12 | 85.10 | 85.60 | 80.62 | 81.57 | 81.27 | qfq | 5,919,597 | 492,100,591 | -4.26% |
| 2024-11-11 | 80.00 | 86.60 | 79.08 | 85.20 | 84.89 | qfq | 8,185,925 | 684,357,066 | 8.05% |
| 2024-11-08 | 80.50 | 83.68 | 78.83 | 78.85 | 78.56 | qfq | 5,756,506 | 467,418,600 | -0.29% |
| 2024-11-07 | 76.49 | 80.65 | 76.29 | 79.08 | 78.79 | qfq | 4,127,473 | 324,900,446 | 1.78% |
| 2024-11-06 | 80.00 | 81.85 | 77.00 | 77.70 | 77.42 | qfq | 4,984,289 | 397,278,829 | -2.62% |
| 2024-11-05 | 77.00 | 80.27 | 76.00 | 79.79 | 79.50 | qfq | 4,253,608 | 334,763,874 | 3.35% |
| 2024-11-04 | 74.68 | 78.00 | 74.68 | 77.20 | 76.92 | qfq | 3,013,360 | 231,922,484 | 3.06% |
| 2024-11-01 | 77.20 | 79.20 | 74.31 | 74.91 | 74.64 | qfq | 4,488,026 | 343,943,503 | -3.68% |
| 2024-10-31 | 77.55 | 79.70 | 76.20 | 77.77 | 77.49 | qfq | 4,596,711 | 359,044,466 | -0.97% |
| 2024-10-30 | 77.30 | 81.50 | 77.28 | 78.53 | 78.24 | qfq | 5,023,247 | 400,221,567 | 0.29% |
| 2024-10-29 | 82.45 | 82.80 | 78.20 | 78.30 | 78.01 | qfq | 6,107,757 | 487,946,847 | -6.33% |
| 2024-10-28 | 79.35 | 85.00 | 79.20 | 83.59 | 83.29 | qfq | 8,422,631 | 701,870,559 | 6.20% |
| 2024-10-25 | 78.75 | 80.48 | 77.12 | 78.71 | 78.42 | qfq | 5,642,128 | 444,160,636 | -0.05% |
| 2024-10-24 | 77.00 | 80.99 | 75.76 | 78.75 | 78.46 | qfq | 5,694,551 | 446,709,246 | 0.57% |
| 2024-10-23 | 75.55 | 81.58 | 75.55 | 78.30 | 78.01 | qfq | 6,637,815 | 526,164,286 | 0.42% |
| 2024-10-22 | 83.42 | 85.22 | 76.36 | 77.97 | 77.69 | qfq | 8,216,460 | 656,916,964 | -0.26% |
| 2024-10-21 | 75.71 | 79.99 | 74.80 | 78.17 | 77.89 | qfq | 7,384,650 | 574,997,884 | 5.08% |
| 2024-10-18 | 69.75 | 77.50 | 69.50 | 74.39 | 74.12 | qfq | 7,051,340 | 516,510,394 | 6.12% |
| 2024-10-17 | 70.98 | 71.80 | 69.71 | 70.10 | 69.84 | qfq | 3,974,880 | 281,541,600 | 1.11% |
| 2024-10-16 | 70.35 | 71.70 | 68.55 | 69.33 | 69.08 | qfq | 4,074,253 | 285,910,343 | -3.36% |
| 2024-10-15 | 73.00 | 75.71 | 71.65 | 71.74 | 71.48 | qfq | 4,645,837 | 342,949,178 | -2.73% |
| 2024-10-14 | 70.05 | 74.20 | 68.41 | 73.75 | 73.48 | qfq | 4,827,163 | 344,682,135 | 4.37% |
| 2024-10-11 | 75.81 | 76.27 | 69.67 | 70.66 | 70.40 | qfq | 4,490,005 | 324,316,639 | -6.78% |
| 2024-10-10 | 79.00 | 81.46 | 75.00 | 75.80 | 75.52 | qfq | 5,399,031 | 420,547,796 | -2.97% |
| 2024-10-09 | 86.45 | 89.25 | 77.89 | 78.12 | 77.84 | qfq | 8,260,418 | 695,432,597 | -14.10% |
| 2024-10-08 | 90.93 | 90.94 | 81.06 | 90.94 | 90.61 | qfq | 9,146,958 | 798,823,598 | 20.01% |
| 2024-09-30 | 67.06 | 75.90 | 67.06 | 75.78 | 75.50 | qfq | 7,891,696 | 566,473,358 | 19.06% |
| 2024-09-27 | 59.70 | 65.88 | 59.50 | 63.65 | 63.42 | qfq | 5,509,196 | 344,260,508 | 7.50% |
| 2024-09-26 | 57.55 | 59.29 | 57.08 | 59.21 | 58.99 | qfq | 3,892,852 | 226,322,931 | 2.53% |
| 2024-09-25 | 55.55 | 59.89 | 55.55 | 57.75 | 57.54 | qfq | 5,718,267 | 331,786,654 | 5.00% |
| 2024-09-24 | 52.00 | 55.10 | 51.51 | 55.00 | 54.80 | qfq | 3,561,596 | 190,848,071 | 5.47% |
| 2024-09-23 | 52.10 | 53.96 | 51.64 | 52.15 | 51.96 | qfq | 2,184,727 | 115,518,498 | 0.04% |
| 2024-09-20 | 53.01 | 53.01 | 51.88 | 52.13 | 51.94 | qfq | 1,878,210 | 98,279,824 | -1.06% |
| 2024-09-19 | 52.59 | 53.27 | 51.80 | 52.69 | 52.50 | qfq | 2,836,960 | 149,331,562 | 1.60% |
| 2024-09-18 | 51.13 | 53.36 | 51.13 | 51.86 | 51.67 | qfq | 3,751,134 | 196,114,323 | -6.46% |
| 2024-09-13 | 56.28 | 58.50 | 55.44 | 55.44 | 55.24 | qfq | 4,728,981 | 269,001,885 | -1.79% |
| 2024-09-12 | 59.10 | 59.98 | 56.40 | 56.45 | 56.24 | qfq | 3,477,606 | 199,820,419 | -2.32% |
| 2024-09-11 | 58.00 | 58.81 | 57.25 | 57.79 | 57.58 | qfq | 4,011,134 | 232,219,619 | -0.84% |
| 2024-09-10 | 54.50 | 59.28 | 54.30 | 58.28 | 58.07 | qfq | 6,204,056 | 353,178,351 | 6.21% |
| 2024-09-09 | 54.00 | 55.11 | 53.70 | 54.87 | 54.67 | qfq | 1,876,415 | 102,452,362 | 0.49% |
| 2024-09-06 | 56.55 | 57.08 | 54.30 | 54.60 | 54.40 | qfq | 2,514,090 | 138,881,965 | -3.29% |
| 2024-09-05 | 55.97 | 57.40 | 55.97 | 56.46 | 56.25 | qfq | 3,045,700 | 172,109,751 | -0.02% |
| 2024-09-04 | 54.72 | 57.79 | 54.62 | 56.47 | 56.26 | qfq | 4,425,483 | 249,621,698 | 1.42% |
| 2024-09-03 | 55.80 | 56.18 | 54.63 | 55.68 | 55.48 | qfq | 2,980,456 | 165,196,637 | 0.18% |
| 2024-09-02 | 54.61 | 57.30 | 54.45 | 55.58 | 55.38 | qfq | 5,515,837 | 307,716,411 | 0.27% |
| 2024-08-30 | 52.05 | 59.89 | 52.03 | 55.43 | 55.23 | qfq | 7,631,271 | 427,758,105 | 5.90% |
| 2024-08-29 | 55.00 | 55.00 | 51.10 | 52.34 | 52.15 | qfq | 6,119,992 | 323,671,954 | 9.89% |
| 2024-08-28 | 48.09 | 48.57 | 47.54 | 47.63 | 47.46 | qfq | 1,164,922 | 55,804,207 | -1.14% |
| 2024-08-27 | 48.79 | 49.40 | 48.03 | 48.18 | 48.00 | qfq | 1,243,060 | 60,396,144 | -2.29% |
| 2024-08-26 | 50.55 | 50.66 | 49.00 | 49.31 | 49.13 | qfq | 1,682,248 | 83,685,697 | -1.69% |
| 2024-08-23 | 49.80 | 50.55 | 49.16 | 50.16 | 49.98 | qfq | 1,316,288 | 65,619,955 | 0.32% |
| 2024-08-22 | 50.88 | 51.37 | 49.82 | 50.00 | 49.82 | qfq | 1,324,827 | 66,738,577 | -1.85% |
| 2024-08-21 | 50.98 | 51.78 | 50.50 | 50.94 | 50.75 | qfq | 1,184,029 | 60,681,923 | -0.31% |
| 2024-08-20 | 52.05 | 52.33 | 50.79 | 51.10 | 50.91 | qfq | 1,504,792 | 77,436,670 | -1.50% |
| 2024-08-19 | 52.70 | 53.60 | 51.75 | 51.88 | 51.69 | qfq | 1,591,114 | 83,573,192 | -1.74% |
| 2024-08-16 | 52.51 | 53.80 | 52.21 | 52.80 | 52.61 | qfq | 2,366,820 | 125,866,986 | 1.42% |
| 2024-08-15 | 52.37 | 53.25 | 51.71 | 52.06 | 51.87 | qfq | 1,660,218 | 87,084,722 | -0.86% |
| 2024-08-14 | 52.31 | 52.99 | 52.10 | 52.51 | 52.32 | qfq | 1,149,998 | 60,482,696 | 0.04% |
| 2024-08-13 | 51.84 | 52.90 | 51.72 | 52.49 | 52.30 | qfq | 1,127,380 | 58,796,821 | 1.31% |
| 2024-08-12 | 51.90 | 52.44 | 51.10 | 51.81 | 51.62 | qfq | 1,329,055 | 68,720,045 | -0.94% |
| 2024-08-09 | 53.00 | 53.94 | 52.28 | 52.30 | 52.11 | qfq | 1,310,400 | 69,354,651 | -0.85% |
| 2024-08-08 | 53.39 | 54.15 | 52.28 | 52.75 | 52.56 | qfq | 1,544,440 | 81,842,557 | -1.55% |
| 2024-08-07 | 52.68 | 55.07 | 52.68 | 53.58 | 53.38 | qfq | 2,206,800 | 119,444,655 | 0.92% |
| 2024-08-06 | 52.50 | 54.14 | 52.10 | 53.09 | 52.90 | qfq | 1,784,538 | 94,253,356 | 2.10% |
| 2024-08-05 | 54.00 | 55.57 | 52.00 | 52.00 | 51.81 | qfq | 2,182,000 | 116,851,823 | -6.10% |
| 2024-08-02 | 57.59 | 57.59 | 55.37 | 55.38 | 55.18 | qfq | 2,045,637 | 115,183,380 | -4.27% |
| 2024-08-01 | 59.61 | 59.90 | 57.67 | 57.85 | 57.64 | qfq | 2,168,164 | 126,820,704 | -1.33% |
| 2024-07-31 | 56.41 | 58.84 | 56.41 | 58.63 | 58.42 | qfq | 2,856,889 | 165,650,557 | 4.05% |
| 2024-07-30 | 56.30 | 57.09 | 55.41 | 56.35 | 56.14 | qfq | 1,856,184 | 104,305,477 | -0.49% |
| 2024-07-29 | 55.50 | 57.88 | 54.79 | 56.63 | 56.42 | qfq | 2,473,369 | 139,547,904 | 3.00% |
| 2024-07-26 | 54.58 | 55.68 | 53.91 | 54.98 | 54.78 | qfq | 1,552,758 | 85,203,079 | 2.00% |
| 2024-07-25 | 54.88 | 54.88 | 53.37 | 53.90 | 53.70 | qfq | 1,668,880 | 90,405,266 | -2.43% |
| 2024-07-24 | 56.01 | 57.95 | 55.20 | 55.24 | 55.04 | qfq | 1,826,600 | 102,697,863 | -2.07% |
| 2024-07-23 | 59.50 | 59.54 | 56.41 | 56.41 | 56.20 | qfq | 1,581,100 | 91,381,234 | -4.15% |
| 2024-07-22 | 58.95 | 59.89 | 58.58 | 58.85 | 58.64 | qfq | 1,482,440 | 87,688,069 | -0.24% |
| 2024-07-19 | 58.36 | 59.67 | 58.01 | 58.99 | 58.78 | qfq | 1,584,126 | 93,551,801 | 0.73% |
| 2024-07-18 | 59.22 | 59.22 | 57.22 | 58.56 | 58.35 | qfq | 2,052,457 | 119,306,038 | -2.29% |
| 2024-07-17 | 61.54 | 62.34 | 59.88 | 59.93 | 59.71 | qfq | 1,960,498 | 119,447,198 | -2.63% |
| 2024-07-16 | 61.16 | 61.95 | 60.08 | 61.55 | 61.33 | qfq | 1,926,798 | 117,648,884 | 1.15% |
| 2024-07-15 | 62.20 | 62.20 | 60.35 | 60.85 | 60.63 | qfq | 1,423,100 | 86,685,674 | -1.41% |
| 2024-07-12 | 62.00 | 62.50 | 61.43 | 61.72 | 61.50 | qfq | 1,824,516 | 112,759,658 | -2.03% |
| 2024-07-11 | 63.97 | 64.49 | 61.98 | 63.00 | 62.77 | qfq | 3,306,406 | 208,177,431 | -0.30% |
| 2024-07-10 | 60.91 | 64.25 | 60.48 | 63.19 | 62.96 | qfq | 4,788,988 | 302,640,733 | 2.20% |
| 2024-07-09 | 56.05 | 65.50 | 55.39 | 61.83 | 61.60 | qfq | 4,753,873 | 284,334,252 | 10.71% |
| 2024-07-08 | 57.15 | 57.77 | 55.55 | 55.85 | 55.65 | qfq | 1,742,761 | 98,052,720 | -2.84% |
| 2024-07-05 | 58.00 | 58.37 | 56.33 | 57.48 | 57.27 | qfq | 1,911,630 | 109,425,078 | -0.98% |
| 2024-07-04 | 60.90 | 61.25 | 58.00 | 58.05 | 57.84 | qfq | 2,232,160 | 132,168,896 | -4.29% |
| 2024-07-03 | 61.89 | 62.00 | 60.21 | 60.65 | 60.43 | qfq | 1,475,984 | 89,791,538 | -2.18% |
| 2024-07-02 | 63.37 | 63.45 | 61.83 | 62.00 | 61.77 | qfq | 1,695,200 | 105,879,234 | -1.40% |
| 2024-07-01 | 63.65 | 63.88 | 61.09 | 62.88 | 62.65 | qfq | 1,981,240 | 123,853,050 | 0.21% |
| 2024-06-28 | 61.56 | 64.55 | 61.32 | 62.75 | 62.52 | qfq | 2,696,100 | 170,952,879 | 1.29% |
| 2024-06-27 | 63.64 | 63.80 | 61.93 | 61.95 | 61.72 | qfq | 2,682,119 | 168,447,087 | -1.98% |
| 2024-06-26 | 60.00 | 63.49 | 58.89 | 63.20 | 62.97 | qfq | 3,408,057 | 209,320,897 | 6.29% |
| 2024-06-25 | 63.13 | 63.43 | 58.89 | 59.46 | 59.24 | qfq | 3,036,232 | 183,828,039 | -5.05% |
| 2024-06-24 | 67.42 | 68.00 | 62.40 | 62.62 | 62.39 | qfq | 2,778,411 | 179,437,497 | -6.27% |
| 2024-06-21 | 67.35 | 68.21 | 66.10 | 66.81 | 66.57 | qfq | 2,344,180 | 156,751,958 | -2.10% |
| 2024-06-20 | 70.63 | 71.19 | 68.02 | 68.24 | 67.99 | qfq | 2,766,184 | 192,037,226 | -3.38% |
| 2024-06-19 | 73.23 | 73.74 | 70.60 | 70.63 | 70.37 | qfq | 3,435,399 | 245,697,925 | -2.99% |
| 2024-06-18 | 71.25 | 75.80 | 71.25 | 72.81 | 72.54 | qfq | 4,705,166 | 346,723,570 | 1.39% |
| 2024-06-17 | 71.00 | 72.51 | 70.07 | 71.81 | 71.50 | qfq | 4,611,304 | 330,132,895 | -1.03% |
| 2024-06-14 | 67.49 | 74.60 | 66.86 | 72.56 | 72.25 | qfq | 6,844,493 | 488,945,440 | 7.32% |
| 2024-06-13 | 68.24 | 69.42 | 67.40 | 67.61 | 67.32 | qfq | 2,770,791 | 189,382,360 | -0.70% |
| 2024-06-12 | 66.14 | 69.00 | 65.99 | 68.09 | 67.79 | qfq | 3,072,291 | 208,787,684 | 3.18% |
| 2024-06-11 | 64.53 | 65.99 | 63.00 | 65.99 | 65.70 | qfq | 2,011,678 | 130,800,112 | 2.29% |
| 2024-06-07 | 65.80 | 65.88 | 63.51 | 64.51 | 64.23 | qfq | 2,465,715 | 159,272,567 | -0.29% |
| 2024-06-06 | 68.21 | 69.30 | 64.70 | 64.70 | 64.42 | qfq | 3,129,751 | 208,404,145 | -4.25% |
| 2024-06-05 | 68.68 | 68.88 | 67.53 | 67.57 | 67.28 | qfq | 1,712,378 | 116,737,475 | -1.62% |
| 2024-06-04 | 70.11 | 70.11 | 67.77 | 68.68 | 68.38 | qfq | 2,389,820 | 163,831,961 | -2.03% |
| 2024-06-03 | 70.64 | 71.88 | 69.54 | 70.10 | 69.80 | qfq | 3,482,763 | 246,234,339 | 0.53% |
| 2024-05-31 | 69.29 | 71.35 | 68.67 | 69.73 | 69.43 | qfq | 2,369,842 | 166,199,466 | 0.62% |
| 2024-05-30 | 69.80 | 70.28 | 68.30 | 69.30 | 69.00 | qfq | 2,423,288 | 168,578,802 | -0.74% |
| 2024-05-29 | 71.85 | 72.27 | 69.33 | 69.82 | 69.52 | qfq | 2,735,870 | 192,407,132 | -1.37% |
| 2024-05-28 | 73.21 | 73.60 | 70.45 | 70.79 | 70.48 | qfq | 2,678,822 | 191,689,742 | -3.29% |
| 2024-05-27 | 74.99 | 75.93 | 71.35 | 73.20 | 72.88 | qfq | 3,128,588 | 227,692,550 | -1.99% |
| 2024-05-24 | 77.30 | 79.86 | 74.50 | 74.69 | 74.37 | qfq | 3,022,177 | 233,305,745 | -4.00% |
| 2024-05-23 | 81.30 | 81.40 | 77.60 | 77.80 | 77.46 | qfq | 2,488,463 | 195,689,354 | -3.11% |
| 2024-05-22 | 81.31 | 81.33 | 79.50 | 80.30 | 79.95 | qfq | 1,935,978 | 155,363,543 | -1.23% |
| 2024-05-21 | 82.36 | 83.23 | 81.00 | 81.30 | 80.95 | qfq | 2,911,770 | 238,446,868 | -1.28% |
| 2024-05-20 | 78.89 | 82.78 | 77.08 | 82.35 | 81.99 | qfq | 4,583,612 | 367,793,481 | 5.64% |
| 2024-05-17 | 76.28 | 78.51 | 74.77 | 77.95 | 77.61 | qfq | 3,000,769 | 231,200,690 | 1.60% |
| 2024-05-16 | 76.70 | 78.00 | 76.44 | 76.72 | 76.39 | qfq | 2,811,625 | 217,254,563 | 1.51% |
| 2024-05-15 | 76.00 | 77.86 | 75.39 | 75.58 | 75.25 | qfq | 1,895,816 | 145,161,558 | -0.58% |
| 2024-05-14 | 76.30 | 77.70 | 75.01 | 76.02 | 75.69 | qfq | 1,996,431 | 152,031,611 | 0.96% |
| 2024-05-13 | 78.00 | 78.21 | 75.00 | 75.30 | 74.97 | qfq | 2,587,866 | 197,767,397 | -3.78% |
| 2024-05-10 | 80.60 | 81.05 | 77.35 | 78.26 | 77.92 | qfq | 2,292,481 | 179,796,334 | -2.78% |
| 2024-05-09 | 79.99 | 81.32 | 79.40 | 80.50 | 80.15 | qfq | 1,859,707 | 149,652,144 | 1.07% |
| 2024-05-08 | 81.70 | 81.81 | 79.51 | 79.65 | 79.30 | qfq | 2,320,499 | 186,694,253 | -3.36% |
| 2024-05-07 | 84.50 | 84.88 | 81.00 | 82.42 | 82.06 | qfq | 3,033,401 | 251,261,856 | -1.65% |
| 2024-05-06 | 86.01 | 86.68 | 83.47 | 83.80 | 83.44 | qfq | 2,648,842 | 223,290,129 | -0.26% |
| 2024-04-30 | 85.47 | 86.80 | 83.73 | 84.02 | 83.66 | qfq | 2,786,953 | 236,917,774 | -1.64% |
| 2024-04-29 | 84.71 | 85.95 | 83.70 | 85.42 | 85.05 | qfq | 4,350,629 | 370,138,329 | 2.04% |
| 2024-04-26 | 81.16 | 85.30 | 80.50 | 83.71 | 83.35 | qfq | 5,372,665 | 448,776,360 | 4.62% |
| 2024-04-25 | 79.50 | 81.45 | 79.30 | 80.01 | 79.66 | qfq | 2,942,294 | 236,795,318 | -0.24% |
| 2024-04-24 | 76.41 | 80.66 | 75.47 | 80.20 | 79.85 | qfq | 4,180,519 | 329,317,971 | 5.11% |
| 2024-04-23 | 75.60 | 77.80 | 75.39 | 76.30 | 75.97 | qfq | 2,811,130 | 215,180,629 | 0.62% |
| 2024-04-22 | 74.00 | 77.03 | 72.22 | 75.83 | 75.50 | qfq | 2,857,729 | 214,818,378 | -2.59% |
| 2024-04-19 | 79.00 | 80.51 | 76.80 | 77.85 | 77.51 | qfq | 3,026,634 | 237,077,267 | -2.47% |
| 2024-04-18 | 78.59 | 82.22 | 77.62 | 79.82 | 79.47 | qfq | 4,160,913 | 332,083,701 | -0.08% |
| 2024-04-17 | 75.29 | 80.52 | 75.06 | 79.88 | 79.53 | qfq | 4,789,878 | 375,210,900 | 8.68% |
| 2024-04-16 | 80.00 | 80.50 | 73.25 | 73.50 | 73.18 | qfq | 4,771,256 | 360,076,652 | -8.71% |
| 2024-04-15 | 84.70 | 86.60 | 79.01 | 80.51 | 80.16 | qfq | 4,523,001 | 373,482,731 | -5.91% |
| 2024-04-12 | 84.09 | 88.60 | 83.66 | 85.57 | 85.20 | qfq | 6,194,934 | 531,422,385 | 3.00% |
| 2024-04-11 | 83.00 | 84.50 | 82.22 | 83.08 | 82.72 | qfq | 2,954,256 | 246,859,013 | 0.41% |
| 2024-04-10 | 85.44 | 85.78 | 82.29 | 82.74 | 82.38 | qfq | 2,517,102 | 209,911,921 | -2.77% |
| 2024-04-09 | 87.99 | 88.86 | 84.10 | 85.10 | 84.73 | qfq | 3,544,626 | 303,017,561 | -2.85% |
| 2024-04-08 | 85.61 | 91.00 | 85.33 | 87.60 | 87.22 | qfq | 4,720,439 | 416,664,873 | 1.98% |
| 2024-04-03 | 91.00 | 91.30 | 85.85 | 85.90 | 85.53 | qfq | 4,858,496 | 424,396,121 | -6.54% |
| 2024-04-02 | 95.90 | 97.00 | 90.84 | 91.91 | 91.51 | qfq | 5,243,609 | 491,542,223 | -4.56% |
| 2024-04-01 | 93.97 | 97.68 | 93.76 | 96.30 | 95.88 | qfq | 4,383,188 | 420,862,176 | 2.23% |
| 2024-03-29 | 96.00 | 97.48 | 92.78 | 94.20 | 93.79 | qfq | 4,507,426 | 426,881,996 | -2.38% |
| 2024-03-28 | 93.40 | 98.98 | 93.40 | 96.50 | 96.08 | qfq | 6,071,748 | 584,286,987 | 2.77% |
| 2024-03-27 | 107.10 | 107.99 | 93.33 | 93.90 | 93.49 | qfq | 10,506,303 | 1,051,772,011 | -15.97% |
| 2024-03-26 | 108.83 | 120.20 | 105.89 | 111.74 | 111.26 | qfq | 10,947,100 | 1,253,268,838 | 1.05% |
| 2024-03-25 | 116.39 | 118.93 | 110.50 | 110.58 | 110.10 | qfq | 7,572,958 | 874,568,107 | -8.16% |
| 2024-03-22 | 112.12 | 126.00 | 110.81 | 120.40 | 119.88 | qfq | 12,783,140 | 1,511,273,296 | 6.64% |
| 2024-03-21 | 109.90 | 116.00 | 107.80 | 112.90 | 112.41 | qfq | 9,074,961 | 1,020,004,127 | 3.77% |
| 2024-03-20 | 108.51 | 113.56 | 108.25 | 108.80 | 108.33 | qfq | 6,784,240 | 749,413,132 | -0.69% |
| 2024-03-19 | 106.47 | 113.17 | 104.95 | 109.56 | 109.08 | qfq | 8,912,024 | 973,541,123 | 0.95% |
| 2024-03-18 | 107.99 | 112.00 | 107.00 | 108.53 | 108.06 | qfq | 8,297,992 | 906,904,103 | -0.63% |
| 2024-03-15 | 104.00 | 111.65 | 103.30 | 109.22 | 108.75 | qfq | 8,928,445 | 963,896,708 | 2.55% |
| 2024-03-14 | 102.50 | 108.71 | 102.50 | 106.50 | 106.04 | qfq | 7,089,904 | 748,266,351 | 0.94% |
| 2024-03-13 | 112.12 | 112.12 | 104.99 | 105.51 | 105.05 | qfq | 7,420,249 | 796,572,916 | -3.07% |
| 2024-03-12 | 113.41 | 113.50 | 105.61 | 108.85 | 108.38 | qfq | 10,588,887 | 1,154,676,941 | -4.52% |
| 2024-03-11 | 91.00 | 116.62 | 91.00 | 114.00 | 113.51 | qfq | 13,382,659 | 1,369,576,676 | 17.31% |
| 2024-03-08 | 95.85 | 98.50 | 94.32 | 97.18 | 96.76 | qfq | 6,273,188 | 607,017,547 | 2.94% |
| 2024-03-07 | 98.05 | 102.40 | 94.19 | 94.40 | 93.99 | qfq | 7,066,992 | 695,289,066 | -4.07% |
| 2024-03-06 | 98.01 | 100.22 | 96.00 | 98.40 | 97.97 | qfq | 6,765,875 | 663,364,866 | -1.59% |
| 2024-03-05 | 93.53 | 104.50 | 93.49 | 99.99 | 99.56 | qfq | 11,724,503 | 1,175,367,962 | 4.59% |
| 2024-03-04 | 98.99 | 99.12 | 93.00 | 95.60 | 95.19 | qfq | 8,766,064 | 847,600,551 | 0.13% |
| 2024-03-01 | 91.00 | 97.05 | 90.50 | 95.48 | 95.07 | qfq | 8,468,229 | 801,377,806 | 4.46% |
| 2024-02-29 | 87.05 | 92.61 | 87.01 | 91.40 | 91.00 | qfq | 6,861,311 | 620,436,371 | 4.01% |
| 2024-02-28 | 93.00 | 97.70 | 87.01 | 87.88 | 87.50 | qfq | 9,913,725 | 925,902,051 | -6.47% |
| 2024-02-27 | 88.37 | 94.91 | 88.08 | 93.96 | 93.55 | qfq | 8,965,503 | 826,822,402 | 5.21% |
| 2024-02-26 | 88.08 | 94.60 | 88.08 | 89.31 | 88.92 | qfq | 7,662,188 | 696,984,038 | -2.90% |
| 2024-02-23 | 90.50 | 95.63 | 87.98 | 91.98 | 91.58 | qfq | 8,540,393 | 784,215,707 | 4.98% |
| 2024-02-22 | 88.00 | 88.99 | 85.32 | 87.62 | 87.24 | qfq | 6,444,844 | 562,877,732 | 2.85% |
| 2024-02-21 | 86.00 | 87.80 | 84.32 | 85.19 | 84.82 | qfq | 6,368,312 | 546,383,876 | -2.72% |
| 2024-02-20 | 86.00 | 92.00 | 85.11 | 87.57 | 87.19 | qfq | 9,201,724 | 810,845,396 | -2.79% |
| 2024-02-19 | 78.80 | 90.08 | 77.10 | 90.08 | 89.69 | qfq | 10,279,276 | 855,137,031 | 19.99% |
| 2024-02-08 | 73.00 | 78.24 | 72.30 | 75.07 | 74.74 | qfq | 6,708,827 | 502,640,910 | 5.54% |
| 2024-02-07 | 72.45 | 75.60 | 70.95 | 71.13 | 70.82 | qfq | 6,541,063 | 480,593,983 | -1.89% |
| 2024-02-06 | 64.06 | 74.28 | 63.00 | 72.50 | 72.19 | qfq | 7,294,569 | 506,881,645 | 8.83% |
| 2024-02-05 | 73.05 | 74.00 | 65.06 | 66.62 | 66.33 | qfq | 6,698,602 | 463,410,508 | -9.26% |
| 2024-02-02 | 76.36 | 79.88 | 71.69 | 73.42 | 73.10 | qfq | 7,433,090 | 562,361,065 | -5.01% |
| 2024-02-01 | 70.60 | 81.39 | 69.50 | 77.29 | 76.95 | qfq | 9,927,425 | 757,162,222 | 5.91% |
| 2024-01-31 | 71.00 | 78.46 | 71.00 | 72.98 | 72.66 | qfq | 8,259,969 | 620,103,704 | 2.79% |
| 2024-01-30 | 76.00 | 79.88 | 70.92 | 71.00 | 70.69 | qfq | 8,935,661 | 666,081,491 | -15.40% |
| 2024-01-29 | 94.66 | 98.00 | 83.92 | 83.92 | 83.56 | qfq | 9,039,798 | 797,578,175 | -20.00% |
| 2024-01-26 | 107.64 | 110.14 | 104.50 | 104.90 | 104.45 | qfq | 7,550,821 | 810,960,802 | -4.98% |
| 2024-01-25 | 105.55 | 112.00 | 103.08 | 110.40 | 109.92 | qfq | 11,578,349 | 1,258,536,125 | 1.10% |
| 2024-01-24 | 105.11 | 109.88 | 99.66 | 109.20 | 108.73 | qfq | 10,947,220 | 1,148,502,118 | 3.89% |
| 2024-01-23 | 97.65 | 112.01 | 97.65 | 105.11 | 104.65 | qfq | 11,285,037 | 1,200,699,308 | 6.35% |
| 2024-01-22 | 106.01 | 107.80 | 97.01 | 98.83 | 98.40 | qfq | 8,677,823 | 878,136,753 | -2.30% |
| 2024-01-19 | 104.76 | 104.99 | 100.57 | 101.16 | 100.72 | qfq | 8,550,749 | 873,818,257 | -1.31% |
| 2024-01-18 | 86.24 | 103.50 | 85.58 | 102.50 | 102.06 | qfq | 12,218,542 | 1,161,640,086 | 17.06% |
| 2024-01-17 | 89.98 | 91.84 | 87.52 | 87.56 | 87.18 | qfq | 3,059,056 | 275,187,203 | -2.60% |
| 2024-01-16 | 92.00 | 92.74 | 88.92 | 89.90 | 89.51 | qfq | 3,488,422 | 314,634,430 | -2.22% |
| 2024-01-15 | 89.40 | 93.00 | 89.40 | 91.94 | 91.54 | qfq | 3,089,603 | 282,841,280 | 1.66% |
| 2024-01-12 | 92.48 | 92.99 | 90.00 | 90.44 | 90.05 | qfq | 2,363,873 | 216,263,423 | -2.36% |
| 2024-01-11 | 89.00 | 93.60 | 88.26 | 92.63 | 92.23 | qfq | 4,008,191 | 368,775,993 | 4.52% |
| 2024-01-10 | 91.00 | 91.50 | 88.50 | 88.62 | 88.24 | qfq | 2,253,857 | 202,191,719 | -2.41% |
| 2024-01-09 | 92.00 | 94.55 | 90.47 | 90.81 | 90.42 | qfq | 2,877,110 | 265,200,700 | 0.46% |
| 2024-01-08 | 92.10 | 92.61 | 89.94 | 90.39 | 90.00 | qfq | 2,304,571 | 209,575,092 | -1.95% |
| 2024-01-05 | 96.98 | 97.20 | 91.60 | 92.19 | 91.79 | qfq | 3,385,300 | 317,092,731 | -4.96% |
| 2024-01-04 | 96.50 | 98.23 | 94.30 | 97.00 | 96.58 | qfq | 2,700,226 | 260,744,546 | 0.31% |
| 2024-01-03 | 98.00 | 99.52 | 95.30 | 96.70 | 96.28 | qfq | 3,781,077 | 367,313,027 | -2.52% |
| 2024-01-02 | 104.76 | 105.07 | 99.11 | 99.20 | 98.77 | qfq | 4,058,444 | 410,275,509 | -5.30% |
| 2023-12-29 | 100.00 | 107.00 | 99.03 | 104.75 | 104.30 | qfq | 5,803,013 | 606,305,908 | 3.60% |
| 2023-12-28 | 100.20 | 103.18 | 99.68 | 101.11 | 100.67 | qfq | 3,800,587 | 385,803,018 | -0.15% |
| 2023-12-27 | 103.80 | 104.08 | 101.01 | 101.26 | 100.82 | qfq | 2,720,508 | 277,499,108 | -0.69% |
| 2023-12-26 | 106.33 | 106.47 | 101.30 | 101.96 | 101.52 | qfq | 3,275,586 | 336,291,104 | -3.97% |
| 2023-12-25 | 107.31 | 108.46 | 102.47 | 106.18 | 105.72 | qfq | 3,190,270 | 338,662,612 | -0.64% |
| 2023-12-22 | 114.78 | 115.73 | 105.80 | 106.86 | 106.40 | qfq | 6,126,887 | 675,153,807 | -6.13% |
| 2023-12-21 | 107.99 | 122.55 | 105.65 | 113.84 | 113.35 | qfq | 7,168,558 | 813,136,245 | 4.62% |
| 2023-12-20 | 113.50 | 113.89 | 108.54 | 108.81 | 108.34 | qfq | 4,321,730 | 477,253,872 | -4.13% |
| 2023-12-19 | 118.00 | 118.00 | 109.00 | 113.50 | 113.01 | qfq | 5,076,988 | 573,283,409 | -4.02% |
| 2023-12-18 | 120.34 | 122.88 | 117.31 | 118.25 | 117.74 | qfq | 4,555,792 | 549,648,076 | -2.53% |
| 2023-12-15 | 118.26 | 124.90 | 113.00 | 121.32 | 120.79 | qfq | 6,695,891 | 798,495,636 | 4.30% |
| 2023-12-14 | 121.03 | 122.50 | 115.52 | 116.32 | 115.82 | qfq | 4,467,412 | 528,839,330 | -2.54% |
| 2023-12-13 | 122.45 | 125.80 | 119.35 | 119.35 | 118.83 | qfq | 4,487,352 | 549,548,192 | -3.23% |
| 2023-12-12 | 125.61 | 126.45 | 119.49 | 123.33 | 122.80 | qfq | 6,118,130 | 751,564,911 | -2.74% |
| 2023-12-11 | 124.20 | 129.30 | 123.11 | 126.80 | 126.25 | qfq | 6,978,497 | 880,109,586 | -0.86% |
| 2023-12-08 | 115.64 | 135.00 | 115.52 | 127.90 | 127.35 | qfq | 11,253,693 | 1,412,587,750 | 8.76% |
| 2023-12-07 | 115.00 | 119.85 | 111.36 | 117.60 | 117.09 | qfq | 8,954,110 | 1,039,143,780 | 2.23% |
| 2023-12-06 | 116.77 | 120.49 | 112.20 | 115.03 | 114.53 | qfq | 8,143,110 | 936,936,875 | -3.73% |
| 2023-12-05 | 123.29 | 126.70 | 118.55 | 119.49 | 118.97 | qfq | 7,905,973 | 960,178,863 | -5.37% |
| 2023-12-04 | 123.00 | 134.88 | 122.88 | 126.27 | 125.72 | qfq | 8,641,231 | 1,116,654,782 | -1.19% |
| 2023-12-01 | 117.88 | 131.28 | 117.05 | 127.79 | 127.24 | qfq | 10,379,096 | 1,299,301,378 | 5.00% |
| 2023-11-30 | 110.40 | 125.73 | 110.36 | 121.70 | 121.17 | qfq | 11,785,461 | 1,394,989,375 | 12.23% |
| 2023-11-29 | 114.00 | 114.00 | 106.91 | 108.44 | 107.97 | qfq | 5,914,068 | 649,157,363 | -5.44% |
| 2023-11-28 | 112.20 | 117.76 | 103.56 | 114.68 | 114.18 | qfq | 9,958,246 | 1,099,753,993 | 1.16% |
| 2023-11-27 | 102.03 | 119.55 | 102.03 | 113.37 | 112.88 | qfq | 10,932,824 | 1,217,924,204 | 7.97% |
| 2023-11-24 | 102.45 | 109.56 | 99.00 | 105.00 | 104.54 | qfq | 11,901,812 | 1,251,272,371 | 1.29% |
| 2023-11-23 | 99.00 | 106.66 | 97.00 | 103.66 | 103.21 | qfq | 11,142,429 | 1,133,878,865 | 1.13% |
| 2023-11-22 | 89.50 | 112.45 | 87.69 | 102.50 | 102.06 | qfq | 22,004,478 | 2,141,457,997 | 8.79% |
| 2023-11-21 | 80.00 | 94.22 | 79.87 | 94.22 | 93.81 | qfq | 12,596,892 | 1,141,852,428 | 19.99% |
| 2023-11-20 | 77.38 | 78.85 | 76.20 | 78.52 | 78.18 | qfq | 4,975,882 | 386,419,584 | 0.47% |
| 2023-11-17 | 75.18 | 78.63 | 74.14 | 78.15 | 77.81 | qfq | 5,619,527 | 428,785,172 | 3.98% |
| 2023-11-16 | 76.90 | 77.46 | 75.15 | 75.16 | 74.83 | qfq | 2,975,532 | 226,361,705 | -2.38% |
| 2023-11-15 | 79.23 | 79.92 | 76.38 | 76.99 | 76.66 | qfq | 4,327,881 | 334,490,734 | -1.74% |
| 2023-11-14 | 77.02 | 78.61 | 76.18 | 78.35 | 78.01 | qfq | 5,441,478 | 420,880,977 | 1.77% |
| 2023-11-13 | 76.11 | 80.08 | 76.11 | 76.99 | 76.66 | qfq | 7,059,664 | 550,583,142 | 2.27% |
| 2023-11-10 | 74.99 | 77.85 | 74.47 | 75.28 | 74.95 | qfq | 4,471,182 | 340,126,609 | -0.69% |
| 2023-11-09 | 76.72 | 78.42 | 75.01 | 75.80 | 75.47 | qfq | 6,334,460 | 484,717,531 | -0.51% |
| 2023-11-08 | 73.50 | 77.00 | 73.10 | 76.19 | 75.86 | qfq | 7,439,902 | 558,867,841 | 2.12% |
| 2023-11-07 | 70.18 | 77.18 | 70.12 | 74.61 | 74.29 | qfq | 9,395,528 | 690,451,896 | 5.78% |
| 2023-11-06 | 69.00 | 70.88 | 68.59 | 70.53 | 70.22 | qfq | 3,653,118 | 255,811,045 | 3.90% |
| 2023-11-03 | 67.00 | 68.46 | 66.12 | 67.88 | 67.59 | qfq | 3,454,019 | 234,088,617 | 2.66% |
| 2023-11-02 | 68.60 | 69.65 | 65.99 | 66.12 | 65.83 | qfq | 3,279,884 | 221,310,762 | -3.12% |
| 2023-11-01 | 68.80 | 70.20 | 67.88 | 68.25 | 67.95 | qfq | 2,518,350 | 173,256,854 | -0.66% |
| 2023-10-31 | 71.48 | 71.50 | 67.90 | 68.70 | 68.40 | qfq | 3,322,263 | 229,475,478 | -2.15% |
| 2023-10-30 | 69.52 | 70.75 | 69.01 | 70.21 | 69.91 | qfq | 3,168,137 | 222,006,254 | 0.59% |
| 2023-10-27 | 69.40 | 70.19 | 68.42 | 69.80 | 69.50 | qfq | 3,393,861 | 235,192,395 | -0.21% |
| 2023-10-26 | 68.30 | 70.48 | 67.18 | 69.95 | 69.65 | qfq | 4,401,929 | 304,228,542 | 1.45% |
| 2023-10-25 | 69.00 | 71.40 | 68.67 | 68.95 | 68.65 | qfq | 4,065,049 | 283,230,544 | -2.42% |
| 2023-10-24 | 70.90 | 73.52 | 69.99 | 70.66 | 70.35 | qfq | 4,448,414 | 317,758,858 | 0.50% |
| 2023-10-23 | 73.23 | 74.87 | 69.53 | 70.31 | 70.01 | qfq | 3,881,863 | 276,677,270 | -4.92% |
| 2023-10-20 | 76.23 | 78.45 | 73.50 | 73.95 | 73.63 | qfq | 4,576,229 | 343,861,173 | -4.95% |
| 2023-10-19 | 78.27 | 81.20 | 77.30 | 77.80 | 77.46 | qfq | 4,559,000 | 359,740,529 | -1.23% |
| 2023-10-18 | 83.01 | 83.58 | 75.10 | 78.77 | 78.43 | qfq | 6,437,794 | 504,258,677 | -6.36% |
| 2023-10-17 | 87.25 | 87.88 | 83.10 | 84.12 | 83.76 | qfq | 4,949,838 | 418,879,658 | -3.68% |
| 2023-10-16 | 92.00 | 92.60 | 85.50 | 87.33 | 86.95 | qfq | 5,582,155 | 487,410,606 | -4.42% |
| 2023-10-13 | 94.00 | 94.00 | 90.60 | 91.37 | 90.97 | qfq | 6,473,412 | 593,015,092 | -2.61% |
| 2023-10-12 | 95.41 | 100.50 | 93.49 | 93.82 | 93.41 | qfq | 9,175,647 | 882,693,224 | -1.00% |
| 2023-10-11 | 100.01 | 101.50 | 94.00 | 94.77 | 94.36 | qfq | 11,684,287 | 1,122,404,823 | -3.92% |
| 2023-10-10 | 83.20 | 98.64 | 82.88 | 98.64 | 98.21 | qfq | 8,003,282 | 741,167,094 | 20.00% |
| 2023-10-09 | 86.54 | 88.62 | 81.81 | 82.20 | 81.84 | qfq | 8,273,573 | 696,791,580 | -8.28% |
| 2023-09-28 | 91.29 | 94.22 | 88.78 | 89.62 | 89.23 | qfq | 6,415,853 | 585,503,788 | -1.99% |
| 2023-09-27 | 92.49 | 94.69 | 91.04 | 91.44 | 91.04 | qfq | 7,304,053 | 676,213,039 | -2.31% |
| 2023-09-26 | 87.17 | 98.36 | 87.17 | 93.60 | 93.19 | qfq | 10,666,307 | 997,900,821 | 6.18% |
| 2023-09-25 | 90.09 | 91.55 | 88.02 | 88.15 | 87.77 | qfq | 6,312,351 | 566,054,061 | -2.06% |
| 2023-09-22 | 83.09 | 92.49 | 83.09 | 90.00 | 89.61 | qfq | 9,693,238 | 862,359,389 | 8.33% |
| 2023-09-21 | 83.17 | 85.65 | 83.05 | 83.08 | 82.72 | qfq | 2,474,100 | 207,997,579 | -1.10% |
| 2023-09-20 | 84.49 | 87.43 | 83.01 | 84.00 | 83.64 | qfq | 3,252,765 | 277,186,003 | 0.24% |
| 2023-09-19 | 85.46 | 85.98 | 83.50 | 83.80 | 83.44 | qfq | 1,760,383 | 148,889,315 | -1.94% |
| 2023-09-18 | 87.33 | 87.53 | 85.37 | 85.46 | 85.09 | qfq | 1,734,180 | 149,840,711 | -1.21% |
| 2023-09-15 | 88.10 | 89.00 | 86.22 | 86.51 | 86.13 | qfq | 2,369,465 | 206,425,311 | -1.82% |
| 2023-09-14 | 89.50 | 91.17 | 87.61 | 88.11 | 87.73 | qfq | 2,402,942 | 213,981,157 | -1.88% |
| 2023-09-13 | 90.50 | 92.20 | 88.00 | 89.80 | 89.41 | qfq | 4,507,845 | 403,665,921 | -1.70% |
| 2023-09-12 | 90.01 | 94.96 | 90.01 | 91.35 | 90.95 | qfq | 6,122,423 | 568,068,995 | -0.64% |
| 2023-09-11 | 89.64 | 95.18 | 89.02 | 91.94 | 91.54 | qfq | 5,173,070 | 476,353,856 | 2.71% |
| 2023-09-08 | 90.50 | 91.50 | 88.24 | 89.51 | 89.12 | qfq | 2,569,937 | 230,102,539 | -1.31% |
| 2023-09-07 | 93.82 | 95.02 | 90.51 | 90.70 | 90.31 | qfq | 3,647,054 | 334,897,827 | -3.72% |
| 2023-09-06 | 91.50 | 94.59 | 91.11 | 94.20 | 93.79 | qfq | 3,195,748 | 297,065,830 | 1.65% |
| 2023-09-05 | 93.80 | 94.50 | 92.00 | 92.67 | 92.27 | qfq | 2,601,213 | 241,713,429 | -1.68% |
| 2023-09-04 | 95.91 | 95.91 | 92.86 | 94.25 | 93.84 | qfq | 2,148,950 | 201,551,942 | 0.48% |
| 2023-09-01 | 96.00 | 96.64 | 93.39 | 93.80 | 93.39 | qfq | 2,405,808 | 227,502,332 | -1.42% |
| 2023-08-31 | 96.00 | 97.35 | 94.51 | 95.15 | 94.74 | qfq | 3,169,678 | 302,980,839 | -1.40% |
| 2023-08-30 | 95.78 | 98.19 | 94.00 | 96.50 | 96.08 | qfq | 4,674,034 | 448,464,927 | 1.17% |
| 2023-08-29 | 90.50 | 97.49 | 89.60 | 95.38 | 94.97 | qfq | 5,354,748 | 506,886,937 | 0.75% |
| 2023-08-28 | 99.90 | 99.90 | 94.47 | 94.67 | 94.26 | qfq | 3,793,588 | 364,852,926 | -0.62% |
| 2023-08-25 | 97.00 | 99.61 | 94.63 | 95.26 | 94.85 | qfq | 4,412,500 | 427,305,338 | -5.18% |
| 2023-08-24 | 104.23 | 104.23 | 100.46 | 100.46 | 100.02 | qfq | 3,526,030 | 360,097,204 | -1.51% |
| 2023-08-23 | 106.06 | 106.36 | 101.89 | 102.00 | 101.56 | qfq | 3,389,411 | 348,502,606 | -5.12% |
| 2023-08-22 | 108.44 | 108.66 | 103.25 | 107.50 | 107.03 | qfq | 4,566,275 | 482,330,773 | 1.46% |
| 2023-08-21 | 102.01 | 108.20 | 101.50 | 105.95 | 105.49 | qfq | 4,731,936 | 499,806,060 | 2.86% |
| 2023-08-18 | 107.04 | 107.58 | 102.70 | 103.00 | 102.55 | qfq | 4,152,784 | 433,792,390 | -3.29% |
| 2023-08-17 | 106.00 | 107.98 | 104.88 | 106.50 | 106.04 | qfq | 4,010,221 | 427,385,255 | -0.24% |
| 2023-08-16 | 106.45 | 109.99 | 105.13 | 106.76 | 106.30 | qfq | 3,946,118 | 423,002,379 | -0.81% |
| 2023-08-15 | 113.16 | 113.85 | 107.21 | 107.63 | 107.16 | qfq | 4,960,136 | 546,216,148 | -3.47% |
| 2023-08-14 | 109.37 | 111.50 | 106.99 | 111.50 | 111.02 | qfq | 4,090,351 | 446,726,805 | 3.14% |
| 2023-08-11 | 111.50 | 112.15 | 108.09 | 108.11 | 107.64 | qfq | 3,429,983 | 376,787,320 | -1.72% |
| 2023-08-10 | 110.43 | 113.70 | 110.00 | 110.00 | 109.52 | qfq | 5,317,155 | 592,535,594 | -1.88% |
| 2023-08-09 | 124.70 | 124.72 | 112.01 | 112.11 | 111.62 | qfq | 10,033,678 | 1,174,357,709 | -12.61% |
| 2023-08-08 | 123.62 | 132.66 | 123.01 | 128.29 | 127.73 | qfq | 8,997,654 | 1,152,861,871 | 3.41% |
| 2023-08-07 | 124.99 | 130.28 | 123.80 | 124.06 | 123.52 | qfq | 8,931,888 | 1,130,482,976 | 0.93% |
| 2023-08-04 | 119.36 | 123.92 | 119.36 | 122.92 | 122.39 | qfq | 5,668,293 | 689,493,428 | 1.97% |
| 2023-08-03 | 120.34 | 124.26 | 118.68 | 120.55 | 120.03 | qfq | 3,890,301 | 472,318,119 | -0.45% |
| 2023-08-02 | 121.80 | 123.66 | 119.30 | 121.09 | 120.56 | qfq | 4,023,433 | 487,389,354 | -2.24% |
| 2023-08-01 | 123.04 | 124.77 | 118.90 | 123.86 | 123.32 | qfq | 5,084,086 | 621,176,219 | 0.67% |
| 2023-07-31 | 122.22 | 125.88 | 121.90 | 123.04 | 122.51 | qfq | 3,958,545 | 489,597,222 | -0.85% |
| 2023-07-28 | 130.90 | 132.67 | 123.00 | 124.10 | 123.56 | qfq | 6,264,124 | 791,986,077 | -5.19% |
| 2023-07-27 | 135.11 | 136.09 | 130.23 | 130.90 | 130.33 | qfq | 6,588,862 | 875,430,463 | -5.34% |
| 2023-07-26 | 147.00 | 148.00 | 137.20 | 138.28 | 137.68 | qfq | 7,031,654 | 991,357,531 | -6.95% |
| 2023-07-25 | 142.69 | 154.90 | 139.10 | 148.61 | 147.97 | qfq | 8,715,881 | 1,277,821,188 | 5.21% |
| 2023-07-24 | 139.00 | 145.86 | 138.63 | 141.25 | 140.64 | qfq | 5,260,493 | 746,929,197 | -1.04% |
| 2023-07-21 | 141.00 | 145.45 | 137.26 | 142.74 | 142.12 | qfq | 5,912,036 | 836,777,869 | 1.18% |
| 2023-07-20 | 141.42 | 147.75 | 137.70 | 141.08 | 140.47 | qfq | 6,497,527 | 926,693,617 | -0.24% |
| 2023-07-19 | 147.08 | 148.57 | 140.00 | 141.42 | 140.81 | qfq | 5,257,004 | 751,380,370 | -3.15% |
| 2023-07-18 | 154.74 | 155.99 | 145.96 | 146.02 | 145.39 | qfq | 5,761,269 | 858,901,256 | -4.93% |