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
江波龙301308.SZ
最近收盘价396.002026-07-17
最近交易日2026-07-17
成交量（股）22,789,753
成交额（元）9,541,955,807
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.346760493 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.643983773 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-18 | 2024-10-25 | cash_dividend | 0.25 | — | — | — | 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 | 454.50 | 459.89 | 395.37 | 396.00 | 396.00 | qfq | 22,789,753 | 9,541,955,807 | -14.58% |
| 2026-07-16 | 473.00 | 493.00 | 455.01 | 463.59 | 463.59 | qfq | 17,095,529 | 8,060,760,227 | -5.00% |
| 2026-07-15 | 545.06 | 557.00 | 485.00 | 488.00 | 488.00 | qfq | 22,790,622 | 11,703,760,956 | -9.38% |
| 2026-07-14 | 525.02 | 545.96 | 504.00 | 538.51 | 538.51 | qfq | 16,789,565 | 8,875,320,894 | 3.15% |
| 2026-07-13 | 560.00 | 576.81 | 519.00 | 522.04 | 522.04 | qfq | 18,022,087 | 9,770,429,062 | -11.16% |
| 2026-07-10 | 628.00 | 645.09 | 587.60 | 587.60 | 587.60 | qfq | 19,251,575 | 11,918,267,712 | -5.23% |
| 2026-07-09 | 611.51 | 624.30 | 589.73 | 620.00 | 620.00 | qfq | 20,171,087 | 12,347,127,229 | 4.60% |
| 2026-07-08 | 627.90 | 638.00 | 584.67 | 592.71 | 592.71 | qfq | 16,701,634 | 10,154,729,995 | -5.60% |
| 2026-07-07 | 645.00 | 647.78 | 619.90 | 627.90 | 627.90 | qfq | 18,596,472 | 11,770,602,310 | -7.91% |
| 2026-07-06 | 680.00 | 710.00 | 659.16 | 681.80 | 681.80 | qfq | 29,532,679 | 20,233,380,923 | 10.32% |
| 2026-07-03 | 589.00 | 646.85 | 574.10 | 618.02 | 618.02 | qfq | 20,638,896 | 12,665,808,614 | 3.14% |
| 2026-07-02 | 613.16 | 636.99 | 592.00 | 599.22 | 599.22 | qfq | 20,800,498 | 12,772,326,633 | -10.27% |
| 2026-07-01 | 708.66 | 749.88 | 653.84 | 667.84 | 667.84 | qfq | 22,921,003 | 16,198,385,608 | -5.11% |
| 2026-06-30 | 705.00 | 715.00 | 681.13 | 703.80 | 703.80 | qfq | 16,530,678 | 11,597,930,483 | -2.67% |
| 2026-06-29 | 667.00 | 723.50 | 656.01 | 723.10 | 723.10 | qfq | 23,066,818 | 16,025,201,678 | 6.40% |
| 2026-06-26 | 656.00 | 690.50 | 650.00 | 679.60 | 679.60 | qfq | 24,758,072 | 16,600,476,090 | 0.34% |
| 2026-06-25 | 655.00 | 688.80 | 640.00 | 677.30 | 677.30 | qfq | 26,970,722 | 18,013,871,415 | 9.25% |
| 2026-06-24 | 581.56 | 619.99 | 579.00 | 619.98 | 619.98 | qfq | 20,510,451 | 12,371,824,251 | 4.02% |
| 2026-06-23 | 610.00 | 639.83 | 590.10 | 596.01 | 596.01 | qfq | 21,825,108 | 13,329,605,394 | -3.27% |
| 2026-06-22 | 590.00 | 617.00 | 583.17 | 616.16 | 616.16 | qfq | 23,597,908 | 14,223,887,415 | 6.64% |
| 2026-06-18 | 563.30 | 598.38 | 560.00 | 577.79 | 577.79 | qfq | 23,441,113 | 13,502,897,800 | 1.07% |
| 2026-06-17 | 525.07 | 586.66 | 520.53 | 571.68 | 571.68 | qfq | 25,948,504 | 14,390,572,447 | 5.82% |
| 2026-06-16 | 536.04 | 548.25 | 524.00 | 540.23 | 540.23 | qfq | 16,542,810 | 8,885,474,022 | 2.08% |
| 2026-06-15 | 529.03 | 532.00 | 501.28 | 529.23 | 529.23 | qfq | 16,239,174 | 8,453,543,944 | 2.79% |
| 2026-06-12 | 545.00 | 552.56 | 514.89 | 514.89 | 514.89 | qfq | 22,752,987 | 12,221,265,206 | 0.02% |
| 2026-06-11 | 506.99 | 517.88 | 498.00 | 514.80 | 514.80 | qfq | 11,178,665 | 5,679,423,403 | 1.54% |
| 2026-06-10 | 506.88 | 523.58 | 500.05 | 507.00 | 507.00 | qfq | 10,683,658 | 5,452,234,817 | -1.49% |
| 2026-06-09 | 500.03 | 517.70 | 497.00 | 514.65 | 514.65 | qfq | 12,155,335 | 6,168,178,073 | 6.10% |
| 2026-06-08 | 470.00 | 496.44 | 470.00 | 485.06 | 485.06 | qfq | 14,041,336 | 6,848,096,284 | -6.72% |
| 2026-06-05 | 540.01 | 545.10 | 520.00 | 520.01 | 520.01 | qfq | 21,378,186 | 11,373,175,595 | -8.53% |
| 2026-06-04 | 528.00 | 580.00 | 525.00 | 568.48 | 568.48 | qfq | 24,180,731 | 13,690,586,892 | 6.75% |
| 2026-06-03 | 518.79 | 555.95 | 517.72 | 532.51 | 532.51 | qfq | 18,772,830 | 10,130,743,904 | 2.50% |
| 2026-06-02 | 505.83 | 529.66 | 495.71 | 519.50 | 519.50 | qfq | 15,802,732 | 8,126,518,882 | 2.71% |
| 2026-06-01 | 562.31 | 563.79 | 504.00 | 505.80 | 504.81 | qfq | 17,534,773 | 9,272,437,722 | -8.25% |
| 2026-05-29 | 554.70 | 573.42 | 531.50 | 551.29 | 550.21 | qfq | 17,677,736 | 9,816,558,671 | 0.60% |
| 2026-05-28 | 541.00 | 563.00 | 532.09 | 548.01 | 546.94 | qfq | 15,023,220 | 8,220,037,684 | -0.65% |
| 2026-05-27 | 565.16 | 585.99 | 546.00 | 551.59 | 550.51 | qfq | 25,200,450 | 14,357,021,420 | 2.35% |
| 2026-05-26 | 557.20 | 557.94 | 527.01 | 538.95 | 537.89 | qfq | 17,188,852 | 9,217,591,443 | -4.69% |
| 2026-05-25 | 547.00 | 566.66 | 538.51 | 565.50 | 564.39 | qfq | 18,240,929 | 10,105,111,845 | 2.91% |
| 2026-05-22 | 551.00 | 565.00 | 536.80 | 549.50 | 548.42 | qfq | 15,603,365 | 8,584,393,694 | 1.95% |
| 2026-05-21 | 583.40 | 585.00 | 536.68 | 539.00 | 537.94 | qfq | 18,574,896 | 10,451,878,693 | -5.69% |
| 2026-05-20 | 556.81 | 577.11 | 556.81 | 571.50 | 570.38 | qfq | 15,842,739 | 9,005,264,574 | 1.61% |
| 2026-05-19 | 569.94 | 572.00 | 541.70 | 562.43 | 561.33 | qfq | 20,609,961 | 11,532,346,109 | -5.03% |
| 2026-05-18 | 586.00 | 617.00 | 580.00 | 592.22 | 591.06 | qfq | 23,161,657 | 13,860,927,861 | 0.29% |
| 2026-05-15 | 596.98 | 608.00 | 565.00 | 590.52 | 589.36 | qfq | 23,580,246 | 13,800,412,205 | -1.42% |
| 2026-05-14 | 605.79 | 638.50 | 599.00 | 599.00 | 597.83 | qfq | 24,514,213 | 15,161,661,187 | -2.11% |
| 2026-05-13 | 552.00 | 615.88 | 538.00 | 611.90 | 610.70 | qfq | 25,899,447 | 14,872,600,543 | 8.95% |
| 2026-05-12 | 547.17 | 572.16 | 537.47 | 561.64 | 560.54 | qfq | 22,999,178 | 12,805,734,264 | 0.89% |
| 2026-05-11 | 528.00 | 564.95 | 515.00 | 556.66 | 555.57 | qfq | 26,958,078 | 14,598,768,622 | 15.97% |
| 2026-05-08 | 474.64 | 485.00 | 472.67 | 479.99 | 479.05 | qfq | 19,197,478 | 9,191,802,724 | -0.69% |
| 2026-05-07 | 490.00 | 508.58 | 480.77 | 483.33 | 482.38 | qfq | 30,888,358 | 15,192,498,741 | 0.41% |
| 2026-05-06 | 432.00 | 481.34 | 426.12 | 481.34 | 480.40 | qfq | 26,341,702 | 12,363,600,954 | 20.00% |
| 2026-04-30 | 410.00 | 414.00 | 396.00 | 401.12 | 400.33 | qfq | 18,901,278 | 7,640,722,393 | -3.18% |
| 2026-04-29 | 381.10 | 416.30 | 380.01 | 414.30 | 413.49 | qfq | 23,187,112 | 9,193,011,935 | 8.54% |
| 2026-04-28 | 399.99 | 411.02 | 381.50 | 381.70 | 380.95 | qfq | 26,343,522 | 10,438,514,408 | -2.99% |
| 2026-04-27 | 374.93 | 399.88 | 369.10 | 393.46 | 392.69 | qfq | 18,954,788 | 7,313,386,761 | 5.43% |
| 2026-04-24 | 359.01 | 382.60 | 353.03 | 373.19 | 372.46 | qfq | 16,498,195 | 6,037,968,333 | 4.19% |
| 2026-04-23 | 391.05 | 393.00 | 358.02 | 358.19 | 357.49 | qfq | 18,720,212 | 6,948,353,861 | -6.41% |
| 2026-04-22 | 378.22 | 383.29 | 373.00 | 382.74 | 381.99 | qfq | 11,844,403 | 4,490,426,345 | 1.80% |
| 2026-04-21 | 378.00 | 379.80 | 363.33 | 375.96 | 375.22 | qfq | 10,765,016 | 4,024,936,731 | 0.20% |
| 2026-04-20 | 369.00 | 385.78 | 367.00 | 375.21 | 374.48 | qfq | 14,162,717 | 5,324,966,408 | 1.27% |
| 2026-04-17 | 366.00 | 373.73 | 358.00 | 370.52 | 369.79 | qfq | 14,009,134 | 5,128,438,209 | -0.41% |
| 2026-04-16 | 356.00 | 375.18 | 356.00 | 372.06 | 371.33 | qfq | 15,440,194 | 5,675,118,330 | 0.13% |
| 2026-04-15 | 387.00 | 387.51 | 368.55 | 371.57 | 370.84 | qfq | 19,202,220 | 7,251,886,240 | -2.61% |
| 2026-04-14 | 357.91 | 393.86 | 355.00 | 381.51 | 380.76 | qfq | 24,165,987 | 9,134,935,324 | 7.62% |
| 2026-04-13 | 340.16 | 356.99 | 338.60 | 354.50 | 353.81 | qfq | 18,711,892 | 6,537,867,877 | 3.87% |
| 2026-04-10 | 333.00 | 347.69 | 330.80 | 341.30 | 340.63 | qfq | 19,047,067 | 6,480,158,185 | 4.85% |
| 2026-04-09 | 316.75 | 331.06 | 315.00 | 325.50 | 324.86 | qfq | 14,243,637 | 4,597,648,267 | 0.49% |
| 2026-04-08 | 318.11 | 323.95 | 306.69 | 323.92 | 323.29 | qfq | 16,787,796 | 5,278,366,478 | 8.88% |
| 2026-04-07 | 290.82 | 301.33 | 288.14 | 297.50 | 296.92 | qfq | 11,513,118 | 3,420,345,197 | 4.18% |
| 2026-04-03 | 291.50 | 294.68 | 285.08 | 285.57 | 285.01 | qfq | 8,367,670 | 2,419,068,394 | -1.34% |
| 2026-04-02 | 300.40 | 305.01 | 289.00 | 289.44 | 288.87 | qfq | 11,721,105 | 3,466,174,627 | -3.23% |
| 2026-04-01 | 319.00 | 323.00 | 295.09 | 299.11 | 298.52 | qfq | 19,344,610 | 5,951,064,853 | 0.68% |
| 2026-03-31 | 302.00 | 304.98 | 291.00 | 297.08 | 296.50 | qfq | 15,063,469 | 4,481,627,846 | -5.69% |
| 2026-03-30 | 310.24 | 329.80 | 310.18 | 315.00 | 314.38 | qfq | 12,671,352 | 4,012,786,780 | -1.57% |
| 2026-03-27 | 310.00 | 327.13 | 308.02 | 320.03 | 319.40 | qfq | 11,960,367 | 3,790,420,853 | -2.13% |
| 2026-03-26 | 325.12 | 334.58 | 318.10 | 327.00 | 326.36 | qfq | 14,229,661 | 4,634,168,569 | -3.30% |
| 2026-03-25 | 322.88 | 349.95 | 320.00 | 338.16 | 337.50 | qfq | 18,420,823 | 6,198,465,859 | 4.53% |
| 2026-03-24 | 310.00 | 325.87 | 291.40 | 323.50 | 322.87 | qfq | 17,098,226 | 5,237,577,853 | 5.65% |
| 2026-03-23 | 310.00 | 323.88 | 305.00 | 306.20 | 305.60 | qfq | 14,769,881 | 4,629,990,809 | -7.24% |
| 2026-03-20 | 349.85 | 351.49 | 328.00 | 330.10 | 329.45 | qfq | 21,820,986 | 7,358,855,767 | -7.41% |
| 2026-03-19 | 348.00 | 368.59 | 342.56 | 356.50 | 355.80 | qfq | 21,269,790 | 7,582,666,855 | -0.78% |
| 2026-03-18 | 342.00 | 365.00 | 340.02 | 359.30 | 358.60 | qfq | 24,290,372 | 8,618,099,996 | 8.26% |
| 2026-03-17 | 343.00 | 345.27 | 330.50 | 331.90 | 331.25 | qfq | 15,373,398 | 5,186,545,061 | -4.30% |
| 2026-03-16 | 326.00 | 355.99 | 322.00 | 346.80 | 346.12 | qfq | 21,876,975 | 7,389,872,699 | 6.32% |
| 2026-03-13 | 318.00 | 337.00 | 316.03 | 326.17 | 325.53 | qfq | 18,562,885 | 6,096,376,163 | 2.25% |
| 2026-03-12 | 323.50 | 331.20 | 315.01 | 319.00 | 318.38 | qfq | 12,511,184 | 4,001,784,544 | -1.72% |
| 2026-03-11 | 333.00 | 333.88 | 323.02 | 324.59 | 323.95 | qfq | 16,485,448 | 5,397,992,609 | -2.67% |
| 2026-03-10 | 337.00 | 340.44 | 324.68 | 333.51 | 332.86 | qfq | 21,807,535 | 7,234,938,691 | 1.03% |
| 2026-03-09 | 297.98 | 330.25 | 297.50 | 330.12 | 329.47 | qfq | 24,549,549 | 7,810,744,669 | 7.88% |
| 2026-03-06 | 294.82 | 311.95 | 293.95 | 306.00 | 305.40 | qfq | 17,081,397 | 5,200,206,649 | 3.27% |
| 2026-03-05 | 308.02 | 310.85 | 295.23 | 296.30 | 295.72 | qfq | 21,507,895 | 6,510,864,626 | -1.88% |
| 2026-03-04 | 280.15 | 306.75 | 280.15 | 301.99 | 301.40 | qfq | 26,844,715 | 7,950,581,006 | 14.87% |
| 2026-03-03 | 282.02 | 285.00 | 262.90 | 262.90 | 262.39 | qfq | 12,119,161 | 3,283,142,419 | -7.10% |
| 2026-03-02 | 281.00 | 288.87 | 280.18 | 282.98 | 282.43 | qfq | 8,527,113 | 2,423,133,371 | -2.99% |
| 2026-02-27 | 294.00 | 294.42 | 289.09 | 291.70 | 291.13 | qfq | 7,997,892 | 2,327,686,190 | -2.71% |
| 2026-02-26 | 297.00 | 304.00 | 290.00 | 299.81 | 299.22 | qfq | 11,064,094 | 3,270,359,205 | 0.69% |
| 2026-02-25 | 301.85 | 302.00 | 293.35 | 297.75 | 297.17 | qfq | 10,505,182 | 3,119,098,051 | -3.48% |
| 2026-02-24 | 304.47 | 313.20 | 301.91 | 308.50 | 307.90 | qfq | 12,254,834 | 3,775,695,517 | 1.58% |
| 2026-02-13 | 289.79 | 312.59 | 287.03 | 303.69 | 303.10 | qfq | 16,073,205 | 4,843,341,350 | 3.75% |
| 2026-02-12 | 289.75 | 293.06 | 285.80 | 292.71 | 292.14 | qfq | 12,081,123 | 3,500,085,672 | 3.02% |
| 2026-02-11 | 284.00 | 288.56 | 282.01 | 284.14 | 283.58 | qfq | 6,263,537 | 1,784,958,846 | -1.47% |
| 2026-02-10 | 291.93 | 294.39 | 287.15 | 288.37 | 287.81 | qfq | 7,996,769 | 2,317,421,418 | -1.90% |
| 2026-02-09 | 292.40 | 295.00 | 287.02 | 293.95 | 293.37 | qfq | 11,144,459 | 3,253,370,598 | 2.07% |
| 2026-02-06 | 288.88 | 292.46 | 285.00 | 288.00 | 287.44 | qfq | 7,899,010 | 2,282,546,350 | -1.61% |
| 2026-02-05 | 290.00 | 295.89 | 288.88 | 292.72 | 292.15 | qfq | 9,554,162 | 2,786,962,601 | -3.07% |
| 2026-02-04 | 300.13 | 305.80 | 295.21 | 302.00 | 301.41 | qfq | 11,262,369 | 3,371,678,374 | -1.32% |
| 2026-02-03 | 311.00 | 314.00 | 299.81 | 306.03 | 305.43 | qfq | 15,873,735 | 4,873,136,055 | 2.08% |
| 2026-02-02 | 324.92 | 324.92 | 299.00 | 299.80 | 299.21 | qfq | 20,700,178 | 6,401,211,646 | -10.77% |
| 2026-01-30 | 348.00 | 358.74 | 330.80 | 336.00 | 335.34 | qfq | 22,751,546 | 7,817,288,604 | -6.35% |
| 2026-01-29 | 372.20 | 389.00 | 357.54 | 358.80 | 358.10 | qfq | 17,484,264 | 6,507,275,432 | -3.34% |
| 2026-01-28 | 368.00 | 377.89 | 364.21 | 371.20 | 370.47 | qfq | 16,107,486 | 5,974,856,780 | 0.75% |
| 2026-01-27 | 351.03 | 369.88 | 340.01 | 368.45 | 367.73 | qfq | 17,550,503 | 6,249,755,205 | 2.21% |
| 2026-01-26 | 368.00 | 379.99 | 356.22 | 360.50 | 359.79 | qfq | 15,713,551 | 5,732,795,527 | -3.61% |
| 2026-01-23 | 352.20 | 375.24 | 347.88 | 374.00 | 373.27 | qfq | 20,714,270 | 7,477,794,141 | 3.37% |
| 2026-01-22 | 365.00 | 377.00 | 338.00 | 361.81 | 361.10 | qfq | 23,394,841 | 8,364,913,266 | 4.38% |
| 2026-01-21 | 340.50 | 355.81 | 336.88 | 346.62 | 345.94 | qfq | 18,468,639 | 6,403,834,854 | 1.35% |
| 2026-01-20 | 323.14 | 348.20 | 323.14 | 341.99 | 341.32 | qfq | 22,083,824 | 7,495,215,001 | 1.71% |
| 2026-01-19 | 343.51 | 349.50 | 334.07 | 336.25 | 335.59 | qfq | 23,080,763 | 7,845,191,445 | -4.87% |
| 2026-01-16 | 312.88 | 366.00 | 306.91 | 353.48 | 352.79 | qfq | 29,503,069 | 9,872,374,018 | 13.48% |
| 2026-01-15 | 277.76 | 320.88 | 276.90 | 311.50 | 310.89 | qfq | 24,824,169 | 7,381,838,836 | 9.39% |
| 2026-01-14 | 287.01 | 295.66 | 277.43 | 284.75 | 284.19 | qfq | 20,720,355 | 5,967,420,829 | 2.99% |
| 2026-01-13 | 281.20 | 289.70 | 274.32 | 276.49 | 275.95 | qfq | 13,025,889 | 3,638,533,613 | -3.09% |
| 2026-01-12 | 286.00 | 288.00 | 273.53 | 285.32 | 284.76 | qfq | 18,214,054 | 5,120,121,642 | 2.80% |
| 2026-01-09 | 276.41 | 280.49 | 271.80 | 277.55 | 277.01 | qfq | 14,170,256 | 3,910,575,953 | -2.24% |
| 2026-01-08 | 290.03 | 297.55 | 282.66 | 283.90 | 283.34 | qfq | 15,743,933 | 4,536,343,903 | -3.09% |
| 2026-01-07 | 320.05 | 326.16 | 288.88 | 292.95 | 292.38 | qfq | 27,752,140 | 8,475,827,940 | 1.84% |
| 2026-01-06 | 280.75 | 295.53 | 273.28 | 287.65 | 287.09 | qfq | 24,147,521 | 6,855,138,642 | 1.51% |
| 2026-01-05 | 255.69 | 283.50 | 255.27 | 283.36 | 282.80 | qfq | 28,255,532 | 7,690,686,947 | 15.73% |
| 2025-12-31 | 255.98 | 257.00 | 243.99 | 244.84 | 244.36 | qfq | 11,625,588 | 2,871,353,296 | -3.89% |
| 2025-12-30 | 255.12 | 268.90 | 252.50 | 254.75 | 254.25 | qfq | 13,084,484 | 3,382,638,625 | -1.59% |
| 2025-12-29 | 262.63 | 276.18 | 255.55 | 258.86 | 258.35 | qfq | 16,915,696 | 4,490,712,616 | -3.01% |
| 2025-12-26 | 254.51 | 273.45 | 253.68 | 266.89 | 266.37 | qfq | 19,889,568 | 5,300,520,681 | 4.57% |
| 2025-12-25 | 255.01 | 270.30 | 253.00 | 255.22 | 254.72 | qfq | 17,131,777 | 4,477,445,440 | -0.09% |
| 2025-12-24 | 247.00 | 259.90 | 247.00 | 255.44 | 254.94 | qfq | 18,986,958 | 4,815,887,232 | 5.27% |
| 2025-12-23 | 243.00 | 249.00 | 237.95 | 242.66 | 242.18 | qfq | 12,282,893 | 2,987,603,066 | -0.62% |
| 2025-12-22 | 248.00 | 250.99 | 242.98 | 244.18 | 243.70 | qfq | 11,983,556 | 2,950,979,490 | 0.09% |
| 2025-12-19 | 267.00 | 268.60 | 242.08 | 243.97 | 243.49 | qfq | 18,439,114 | 4,582,059,536 | -5.64% |
| 2025-12-18 | 254.00 | 263.88 | 253.02 | 258.54 | 258.03 | qfq | 15,106,094 | 3,896,591,935 | 2.89% |
| 2025-12-17 | 240.67 | 252.50 | 237.00 | 251.28 | 250.79 | qfq | 12,796,874 | 3,164,922,003 | 4.52% |
| 2025-12-16 | 245.99 | 251.32 | 238.75 | 240.42 | 239.95 | qfq | 11,043,390 | 2,700,805,751 | -1.47% |
| 2025-12-15 | 249.80 | 251.89 | 243.51 | 244.00 | 243.52 | qfq | 15,302,327 | 3,769,948,693 | -8.12% |
| 2025-12-12 | 260.75 | 271.20 | 256.24 | 265.55 | 265.03 | qfq | 19,475,080 | 5,152,653,449 | 2.53% |
| 2025-12-11 | 266.02 | 267.02 | 255.28 | 259.00 | 258.49 | qfq | 15,621,231 | 4,094,590,347 | 0.00% |
| 2025-12-10 | 269.39 | 269.69 | 252.02 | 258.99 | 258.48 | qfq | 14,648,830 | 3,786,879,869 | -4.21% |
| 2025-12-09 | 269.03 | 282.39 | 267.80 | 270.37 | 269.84 | qfq | 20,675,400 | 5,664,726,193 | -0.96% |
| 2025-12-08 | 242.00 | 275.83 | 241.58 | 273.00 | 272.47 | qfq | 25,207,609 | 6,541,090,344 | 14.64% |
| 2025-12-05 | 240.33 | 243.00 | 236.36 | 238.13 | 237.66 | qfq | 9,821,745 | 2,347,622,578 | -0.25% |
| 2025-12-04 | 236.01 | 242.84 | 232.22 | 238.73 | 238.26 | qfq | 10,747,544 | 2,544,993,477 | -1.30% |
| 2025-12-03 | 240.00 | 246.52 | 236.10 | 241.88 | 241.41 | qfq | 11,828,796 | 2,838,339,842 | -1.44% |
| 2025-12-02 | 246.01 | 249.00 | 242.26 | 245.41 | 244.93 | qfq | 9,776,484 | 2,400,303,438 | -1.47% |
| 2025-12-01 | 249.92 | 253.29 | 241.00 | 249.08 | 248.59 | qfq | 15,490,978 | 3,840,253,020 | -0.04% |
| 2025-11-28 | 236.65 | 252.00 | 236.65 | 249.19 | 248.70 | qfq | 18,383,566 | 4,529,353,202 | 4.22% |
| 2025-11-27 | 244.02 | 251.23 | 238.35 | 239.09 | 238.62 | qfq | 16,479,575 | 4,022,728,070 | -2.85% |
| 2025-11-26 | 236.02 | 250.00 | 235.14 | 246.10 | 245.62 | qfq | 16,994,594 | 4,117,583,398 | 1.91% |
| 2025-11-25 | 250.00 | 252.80 | 240.00 | 241.49 | 241.02 | qfq | 19,488,783 | 4,768,548,319 | 0.63% |
| 2025-11-24 | 238.00 | 241.49 | 228.83 | 239.99 | 239.52 | qfq | 17,429,576 | 4,124,617,434 | 0.14% |
| 2025-11-21 | 234.60 | 243.10 | 229.19 | 239.65 | 239.18 | qfq | 24,492,779 | 5,770,520,347 | -8.08% |
| 2025-11-20 | 274.50 | 274.96 | 256.86 | 260.72 | 260.21 | qfq | 17,406,937 | 4,607,194,551 | -1.82% |
| 2025-11-19 | 262.01 | 275.34 | 262.01 | 265.56 | 265.04 | qfq | 16,207,198 | 4,332,327,099 | -2.02% |
| 2025-11-18 | 280.00 | 283.57 | 270.33 | 271.03 | 270.50 | qfq | 17,682,713 | 4,881,144,164 | -5.80% |
| 2025-11-17 | 300.98 | 305.00 | 277.77 | 287.73 | 287.17 | qfq | 18,336,785 | 5,371,644,607 | -1.15% |
| 2025-11-14 | 297.40 | 308.88 | 287.00 | 291.07 | 290.50 | qfq | 21,372,811 | 6,365,914,538 | -10.77% |
| 2025-11-13 | 311.39 | 331.50 | 310.01 | 326.21 | 325.57 | qfq | 21,148,648 | 6,867,390,279 | 5.23% |
| 2025-11-12 | 289.00 | 316.58 | 280.00 | 310.00 | 309.39 | qfq | 25,102,586 | 7,594,025,912 | 2.74% |
| 2025-11-11 | 288.99 | 325.00 | 278.02 | 301.72 | 301.13 | qfq | 27,714,854 | 8,473,768,818 | 6.21% |
| 2025-11-10 | 292.00 | 292.00 | 262.08 | 284.07 | 283.51 | qfq | 21,601,302 | 6,048,377,494 | 2.12% |
| 2025-11-07 | 265.20 | 290.00 | 265.00 | 278.18 | 277.64 | qfq | 24,681,251 | 6,890,896,671 | 3.49% |
| 2025-11-06 | 271.20 | 280.00 | 265.59 | 268.80 | 268.27 | qfq | 18,850,843 | 5,141,442,033 | 3.78% |
| 2025-11-05 | 250.00 | 264.35 | 240.00 | 259.00 | 258.49 | qfq | 17,415,250 | 4,432,931,103 | -1.81% |
| 2025-11-04 | 275.00 | 288.69 | 262.40 | 263.77 | 263.25 | qfq | 19,888,043 | 5,452,282,059 | -5.46% |
| 2025-11-03 | 256.02 | 281.88 | 248.25 | 278.99 | 278.44 | qfq | 21,986,838 | 5,896,865,275 | 6.77% |
| 2025-10-31 | 275.79 | 279.33 | 251.39 | 261.31 | 260.80 | qfq | 24,573,679 | 6,437,193,107 | -7.66% |
| 2025-10-30 | 294.00 | 308.00 | 281.18 | 283.00 | 282.45 | qfq | 32,662,395 | 9,554,218,153 | 3.73% |
| 2025-10-29 | 262.43 | 285.00 | 260.13 | 272.82 | 272.29 | qfq | 24,692,656 | 6,680,970,070 | 6.04% |
| 2025-10-28 | 249.98 | 265.99 | 243.87 | 257.29 | 256.79 | qfq | 28,584,418 | 7,207,111,208 | -3.27% |
| 2025-10-27 | 228.52 | 266.00 | 218.89 | 266.00 | 265.48 | qfq | 29,909,436 | 7,120,713,159 | 19.82% |
| 2025-10-24 | 197.00 | 223.88 | 195.18 | 222.00 | 221.57 | qfq | 29,160,677 | 6,101,012,259 | 16.73% |
| 2025-10-23 | 180.74 | 190.66 | 178.61 | 190.19 | 189.82 | qfq | 21,302,212 | 3,950,949,251 | 5.12% |
| 2025-10-22 | 177.90 | 184.00 | 173.00 | 180.92 | 180.57 | qfq | 16,612,071 | 2,957,424,026 | -0.54% |
| 2025-10-21 | 183.00 | 192.58 | 181.35 | 181.91 | 181.55 | qfq | 22,394,618 | 4,163,022,433 | 1.40% |
| 2025-10-20 | 183.26 | 186.00 | 171.60 | 179.39 | 179.04 | qfq | 17,982,883 | 3,220,049,405 | 0.84% |
| 2025-10-17 | 180.00 | 189.52 | 177.02 | 177.90 | 177.55 | qfq | 20,932,167 | 3,802,117,825 | -2.05% |
| 2025-10-16 | 169.95 | 192.42 | 168.35 | 181.63 | 181.27 | qfq | 27,300,037 | 4,926,716,707 | 7.16% |
| 2025-10-15 | 168.42 | 171.58 | 163.58 | 169.50 | 169.17 | qfq | 18,616,247 | 3,104,951,396 | 0.89% |
| 2025-10-14 | 188.00 | 193.50 | 166.46 | 168.00 | 167.67 | qfq | 25,379,642 | 4,574,746,116 | -8.15% |
| 2025-10-13 | 167.00 | 183.99 | 167.00 | 182.91 | 182.55 | qfq | 24,906,365 | 4,403,672,482 | 1.61% |
| 2025-10-10 | 178.00 | 184.35 | 171.73 | 180.01 | 179.66 | qfq | 22,172,858 | 3,956,900,052 | -3.32% |
| 2025-10-09 | 191.86 | 199.50 | 182.00 | 186.20 | 185.84 | qfq | 32,442,629 | 6,187,603,523 | 4.59% |
| 2025-09-30 | 159.00 | 178.03 | 156.05 | 178.03 | 177.68 | qfq | 25,907,489 | 4,426,585,340 | 20.00% |
| 2025-09-29 | 145.00 | 149.60 | 142.68 | 148.36 | 148.07 | qfq | 17,374,104 | 2,550,019,788 | 5.22% |
| 2025-09-26 | 142.52 | 147.50 | 140.00 | 141.00 | 140.72 | qfq | 16,485,251 | 2,359,294,094 | -2.02% |
| 2025-09-25 | 145.00 | 146.88 | 142.03 | 143.90 | 143.62 | qfq | 20,798,988 | 3,001,606,544 | -4.61% |
| 2025-09-24 | 144.99 | 157.77 | 142.67 | 150.86 | 150.56 | qfq | 25,320,059 | 3,817,560,957 | 4.55% |
| 2025-09-23 | 138.88 | 144.67 | 137.87 | 144.30 | 144.02 | qfq | 25,350,850 | 3,583,018,226 | 2.56% |
| 2025-09-22 | 130.54 | 145.15 | 130.54 | 140.70 | 140.42 | qfq | 28,194,254 | 3,941,688,583 | 9.96% |
| 2025-09-19 | 117.01 | 135.40 | 117.01 | 127.95 | 127.70 | qfq | 26,965,714 | 3,410,369,532 | 12.25% |
| 2025-09-18 | 116.00 | 120.90 | 111.65 | 113.99 | 113.77 | qfq | 22,565,935 | 2,633,200,331 | -0.64% |
| 2025-09-17 | 114.01 | 116.88 | 111.71 | 114.73 | 114.51 | qfq | 15,657,544 | 1,785,052,505 | -0.43% |
| 2025-09-16 | 110.75 | 119.31 | 109.14 | 115.23 | 115.00 | qfq | 23,831,521 | 2,705,570,138 | 3.52% |
| 2025-09-15 | 116.31 | 116.60 | 108.00 | 111.31 | 111.09 | qfq | 26,055,177 | 2,891,711,470 | 0.30% |
| 2025-09-12 | 101.00 | 115.10 | 100.03 | 110.98 | 110.76 | qfq | 32,197,345 | 3,459,350,599 | 13.83% |
| 2025-09-11 | 92.12 | 97.80 | 92.12 | 97.50 | 97.31 | qfq | 11,011,365 | 1,056,056,988 | 5.90% |
| 2025-09-10 | 93.06 | 96.00 | 92.01 | 92.07 | 91.89 | qfq | 5,741,600 | 535,964,310 | -1.06% |
| 2025-09-09 | 95.90 | 96.18 | 92.81 | 93.06 | 92.88 | qfq | 6,050,131 | 570,306,439 | -4.01% |
| 2025-09-08 | 93.00 | 96.99 | 92.80 | 96.95 | 96.76 | qfq | 9,544,016 | 910,919,818 | 3.59% |
| 2025-09-05 | 87.00 | 94.96 | 86.31 | 93.59 | 93.41 | qfq | 10,479,064 | 953,634,624 | 7.72% |
| 2025-09-04 | 91.65 | 92.59 | 85.38 | 86.88 | 86.71 | qfq | 9,423,155 | 837,776,170 | -5.64% |
| 2025-09-03 | 94.89 | 95.59 | 91.71 | 92.07 | 91.89 | qfq | 6,237,930 | 584,739,353 | -2.05% |
| 2025-09-02 | 99.00 | 99.48 | 93.12 | 94.00 | 93.82 | qfq | 11,019,272 | 1,056,187,152 | -6.13% |
| 2025-09-01 | 98.51 | 101.96 | 96.86 | 100.14 | 99.94 | qfq | 14,624,162 | 1,456,492,668 | 4.90% |
| 2025-08-29 | 98.00 | 98.00 | 94.00 | 95.46 | 95.27 | qfq | 10,272,975 | 981,846,050 | -3.22% |
| 2025-08-28 | 96.88 | 99.18 | 94.70 | 98.64 | 98.45 | qfq | 13,267,324 | 1,290,792,692 | 0.87% |
| 2025-08-27 | 99.00 | 102.00 | 97.30 | 97.79 | 97.60 | qfq | 14,039,980 | 1,397,728,642 | -0.93% |
| 2025-08-26 | 97.70 | 101.70 | 97.00 | 98.71 | 98.52 | qfq | 12,614,442 | 1,255,373,813 | 2.05% |
| 2025-08-25 | 100.00 | 105.50 | 95.68 | 96.73 | 96.54 | qfq | 18,244,805 | 1,808,270,116 | 0.13% |
| 2025-08-22 | 92.06 | 96.60 | 92.05 | 96.60 | 96.41 | qfq | 13,122,806 | 1,249,026,084 | 3.86% |
| 2025-08-21 | 91.63 | 96.65 | 91.27 | 93.01 | 92.83 | qfq | 13,033,272 | 1,220,142,305 | 0.25% |
| 2025-08-20 | 90.58 | 92.78 | 88.88 | 92.78 | 92.60 | qfq | 10,151,256 | 921,666,610 | 2.44% |
| 2025-08-19 | 91.51 | 92.58 | 90.09 | 90.57 | 90.39 | qfq | 8,336,771 | 759,204,439 | -1.02% |
| 2025-08-18 | 90.79 | 92.70 | 89.60 | 91.50 | 91.32 | qfq | 11,774,936 | 1,072,658,078 | -0.13% |
| 2025-08-15 | 89.50 | 92.56 | 88.87 | 91.62 | 91.44 | qfq | 7,386,180 | 672,737,416 | 1.51% |
| 2025-08-14 | 89.49 | 95.12 | 89.45 | 90.26 | 90.08 | qfq | 13,102,569 | 1,214,638,614 | 0.86% |
| 2025-08-13 | 91.12 | 91.36 | 88.70 | 89.49 | 89.31 | qfq | 8,719,451 | 781,431,687 | -1.78% |
| 2025-08-12 | 90.09 | 92.86 | 87.29 | 91.11 | 90.93 | qfq | 8,963,064 | 810,395,493 | 1.14% |
| 2025-08-11 | 89.25 | 91.79 | 89.14 | 90.08 | 89.90 | qfq | 6,998,584 | 635,045,399 | 1.81% |
| 2025-08-08 | 87.94 | 89.30 | 87.85 | 88.48 | 88.31 | qfq | 3,663,936 | 324,370,800 | -0.03% |
| 2025-08-07 | 88.70 | 90.59 | 87.80 | 88.51 | 88.34 | qfq | 6,360,953 | 565,037,914 | -0.81% |
| 2025-08-06 | 89.00 | 89.48 | 87.77 | 89.23 | 89.06 | qfq | 4,442,447 | 394,560,167 | 0.26% |
| 2025-08-05 | 88.50 | 89.66 | 87.80 | 89.00 | 88.83 | qfq | 4,635,704 | 412,098,652 | 0.79% |
| 2025-08-04 | 87.00 | 90.15 | 86.80 | 88.30 | 88.13 | qfq | 5,518,041 | 488,151,938 | 0.50% |
| 2025-08-01 | 88.51 | 89.80 | 87.38 | 87.86 | 87.69 | qfq | 6,552,615 | 577,987,529 | -1.59% |
| 2025-07-31 | 90.10 | 93.66 | 89.01 | 89.28 | 89.11 | qfq | 8,542,323 | 781,571,528 | -1.55% |
| 2025-07-30 | 90.00 | 93.35 | 89.50 | 90.69 | 90.51 | qfq | 10,003,844 | 915,587,558 | -0.37% |
| 2025-07-29 | 85.77 | 92.50 | 85.32 | 91.03 | 90.85 | qfq | 12,531,027 | 1,122,208,627 | 5.91% |
| 2025-07-28 | 87.00 | 87.10 | 85.28 | 85.95 | 85.78 | qfq | 4,977,702 | 427,849,313 | -1.43% |
| 2025-07-25 | 85.65 | 87.80 | 85.29 | 87.20 | 87.03 | qfq | 7,890,707 | 682,916,294 | 1.64% |
| 2025-07-24 | 81.80 | 86.76 | 81.80 | 85.79 | 85.62 | qfq | 10,460,638 | 883,390,013 | 5.03% |
| 2025-07-23 | 81.30 | 82.93 | 81.07 | 81.68 | 81.52 | qfq | 4,594,749 | 376,264,600 | 0.58% |
| 2025-07-22 | 81.53 | 82.20 | 80.95 | 81.21 | 81.05 | qfq | 3,495,680 | 284,862,045 | -0.21% |
| 2025-07-21 | 81.87 | 81.96 | 80.68 | 81.38 | 81.22 | qfq | 3,858,047 | 314,085,937 | 0.04% |
| 2025-07-18 | 83.12 | 83.73 | 81.01 | 81.35 | 81.19 | qfq | 5,135,242 | 421,568,811 | -2.25% |
| 2025-07-17 | 83.13 | 83.53 | 82.50 | 83.22 | 83.06 | qfq | 4,478,125 | 371,792,609 | -0.06% |
| 2025-07-16 | 82.01 | 84.19 | 81.72 | 83.27 | 83.11 | qfq | 5,891,244 | 489,703,091 | 1.73% |
| 2025-07-15 | 81.00 | 82.57 | 80.00 | 81.85 | 81.69 | qfq | 5,180,700 | 421,499,306 | 0.60% |
| 2025-07-14 | 81.60 | 83.39 | 80.69 | 81.36 | 81.20 | qfq | 4,152,834 | 340,516,645 | -0.28% |
| 2025-07-11 | 80.56 | 82.07 | 79.80 | 81.59 | 81.43 | qfq | 5,393,616 | 437,033,720 | 1.32% |
| 2025-07-10 | 81.48 | 82.18 | 80.38 | 80.53 | 80.37 | qfq | 5,329,159 | 431,860,313 | -1.77% |
| 2025-07-09 | 83.88 | 83.89 | 81.61 | 81.98 | 81.82 | qfq | 5,478,435 | 452,616,135 | -2.03% |
| 2025-07-08 | 83.53 | 84.96 | 83.03 | 83.68 | 83.52 | qfq | 5,926,616 | 497,895,777 | 1.43% |
| 2025-07-07 | 83.62 | 84.20 | 81.58 | 82.50 | 82.34 | qfq | 5,417,765 | 448,261,543 | -1.37% |
| 2025-07-04 | 85.00 | 85.50 | 82.58 | 83.65 | 83.49 | qfq | 7,397,925 | 620,991,934 | -2.51% |
| 2025-07-03 | 83.10 | 85.85 | 82.81 | 85.80 | 85.63 | qfq | 7,817,647 | 659,955,182 | 3.13% |
| 2025-07-02 | 84.10 | 84.60 | 81.88 | 83.20 | 83.04 | qfq | 9,226,147 | 768,556,642 | -2.22% |
| 2025-07-01 | 87.99 | 92.13 | 85.05 | 85.09 | 84.92 | qfq | 14,073,077 | 1,251,164,690 | -2.74% |
| 2025-06-30 | 85.30 | 89.01 | 84.30 | 87.49 | 87.32 | qfq | 11,077,864 | 958,534,115 | 2.99% |
| 2025-06-27 | 83.22 | 87.50 | 81.93 | 84.95 | 84.78 | qfq | 14,536,442 | 1,230,134,553 | 2.66% |
| 2025-06-26 | 82.28 | 83.97 | 80.60 | 82.75 | 82.59 | qfq | 9,887,126 | 810,185,851 | 0.07% |
| 2025-06-25 | 83.00 | 83.54 | 81.50 | 82.69 | 82.53 | qfq | 9,705,405 | 800,980,618 | 0.96% |
| 2025-06-24 | 81.97 | 82.89 | 79.90 | 81.90 | 81.74 | qfq | 10,159,319 | 825,589,110 | 0.73% |
| 2025-06-23 | 79.40 | 83.00 | 79.26 | 81.31 | 81.15 | qfq | 10,994,167 | 897,859,867 | 1.64% |
| 2025-06-20 | 79.13 | 80.98 | 78.11 | 80.00 | 79.84 | qfq | 11,524,902 | 920,678,973 | 0.69% |
| 2025-06-19 | 80.40 | 80.49 | 78.01 | 79.45 | 79.29 | qfq | 11,056,055 | 875,821,764 | -1.11% |
| 2025-06-18 | 76.20 | 81.40 | 76.00 | 80.34 | 80.18 | qfq | 15,962,188 | 1,258,764,346 | 5.02% |
| 2025-06-17 | 72.47 | 77.00 | 72.00 | 76.50 | 76.35 | qfq | 12,804,145 | 958,072,520 | 6.83% |
| 2025-06-16 | 71.00 | 72.88 | 70.76 | 71.61 | 71.47 | qfq | 3,485,334 | 250,497,052 | 0.53% |
| 2025-06-13 | 72.50 | 73.28 | 71.02 | 71.23 | 71.09 | qfq | 4,639,142 | 333,422,611 | -2.85% |
| 2025-06-12 | 73.25 | 74.50 | 72.75 | 73.32 | 73.18 | qfq | 4,060,298 | 299,243,201 | -0.01% |
| 2025-06-11 | 72.00 | 74.99 | 72.00 | 73.33 | 73.19 | qfq | 4,956,206 | 363,542,547 | 1.71% |
| 2025-06-10 | 73.80 | 73.85 | 71.01 | 72.10 | 71.96 | qfq | 5,166,700 | 373,610,944 | -2.44% |
| 2025-06-09 | 74.13 | 74.45 | 72.96 | 73.90 | 73.76 | qfq | 4,843,424 | 357,514,784 | 0.59% |
| 2025-06-06 | 72.45 | 75.26 | 71.73 | 73.47 | 73.33 | qfq | 8,416,596 | 618,326,859 | 1.48% |
| 2025-06-05 | 71.30 | 73.20 | 70.98 | 72.40 | 72.26 | qfq | 5,977,784 | 431,276,005 | 1.97% |
| 2025-06-04 | 70.75 | 72.08 | 70.65 | 71.00 | 70.86 | qfq | 4,166,682 | 297,537,058 | 0.35% |
| 2025-06-03 | 70.13 | 72.00 | 70.10 | 70.75 | 70.61 | qfq | 2,565,479 | 182,750,351 | -0.60% |
| 2025-05-30 | 72.69 | 72.89 | 70.70 | 71.18 | 71.04 | qfq | 3,176,702 | 226,980,413 | -2.49% |
| 2025-05-29 | 71.90 | 73.46 | 71.90 | 73.00 | 72.86 | qfq | 4,158,087 | 303,084,585 | 1.53% |
| 2025-05-28 | 71.50 | 72.63 | 71.44 | 71.90 | 71.76 | qfq | 2,077,193 | 149,421,924 | 0.32% |
| 2025-05-27 | 72.98 | 73.01 | 71.45 | 71.67 | 71.53 | qfq | 2,355,858 | 169,559,605 | -1.90% |
| 2025-05-26 | 72.99 | 73.78 | 72.56 | 73.06 | 72.92 | qfq | 2,369,698 | 173,116,550 | -0.11% |
| 2025-05-23 | 74.42 | 75.20 | 73.10 | 73.14 | 73.00 | qfq | 2,551,898 | 188,745,639 | -1.72% |
| 2025-05-22 | 75.01 | 76.28 | 74.30 | 74.42 | 74.27 | qfq | 2,254,700 | 169,289,014 | -1.10% |
| 2025-05-21 | 76.24 | 76.43 | 74.56 | 75.25 | 75.10 | qfq | 3,069,356 | 231,220,947 | -1.30% |
| 2025-05-20 | 76.23 | 76.80 | 75.68 | 76.24 | 76.09 | qfq | 2,139,501 | 163,267,156 | 0.03% |
| 2025-05-19 | 76.55 | 76.81 | 75.30 | 76.22 | 76.07 | qfq | 2,352,644 | 179,034,080 | -0.39% |
| 2025-05-16 | 76.51 | 77.39 | 76.22 | 76.52 | 76.37 | qfq | 2,650,236 | 203,567,615 | -0.49% |
| 2025-05-15 | 80.45 | 80.45 | 76.75 | 76.90 | 76.75 | qfq | 4,016,166 | 313,106,214 | -3.77% |
| 2025-05-14 | 80.38 | 80.80 | 78.72 | 79.91 | 79.75 | qfq | 3,774,500 | 301,410,021 | 0.65% |
| 2025-05-13 | 80.64 | 81.68 | 79.22 | 79.39 | 79.23 | qfq | 4,967,400 | 400,114,216 | 0.18% |
| 2025-05-12 | 78.60 | 80.49 | 78.02 | 79.25 | 79.09 | qfq | 3,137,998 | 248,062,504 | 2.18% |
| 2025-05-09 | 79.81 | 79.88 | 77.02 | 77.56 | 77.41 | qfq | 3,847,470 | 299,617,001 | -2.82% |
| 2025-05-08 | 79.60 | 80.20 | 78.90 | 79.81 | 79.65 | qfq | 2,913,350 | 232,015,050 | 0.39% |
| 2025-05-07 | 81.68 | 81.80 | 78.75 | 79.50 | 79.34 | qfq | 4,807,511 | 383,179,197 | -0.72% |
| 2025-05-06 | 77.14 | 80.85 | 77.03 | 80.08 | 79.92 | qfq | 6,513,563 | 518,434,685 | 2.79% |
| 2025-04-30 | 75.15 | 78.27 | 75.02 | 77.91 | 77.76 | qfq | 5,916,400 | 457,746,767 | 3.33% |
| 2025-04-29 | 73.20 | 75.47 | 72.72 | 75.40 | 75.25 | qfq | 4,592,000 | 340,410,148 | 2.38% |
| 2025-04-28 | 73.00 | 74.47 | 72.00 | 73.65 | 73.51 | qfq | 7,522,526 | 551,462,662 | -4.91% |
| 2025-04-25 | 76.98 | 78.60 | 76.85 | 77.45 | 77.30 | qfq | 5,402,069 | 419,073,987 | 0.61% |
| 2025-04-24 | 79.47 | 79.50 | 76.88 | 76.98 | 76.83 | qfq | 5,405,696 | 420,039,842 | -2.82% |
| 2025-04-23 | 78.69 | 80.15 | 77.93 | 79.21 | 79.05 | qfq | 5,207,000 | 411,267,264 | 1.68% |
| 2025-04-22 | 78.69 | 79.09 | 77.10 | 77.90 | 77.75 | qfq | 4,460,402 | 348,393,899 | -1.50% |
| 2025-04-21 | 77.32 | 79.22 | 76.30 | 79.09 | 78.94 | qfq | 4,387,402 | 342,582,796 | 2.85% |
| 2025-04-18 | 77.11 | 77.70 | 76.01 | 76.90 | 76.75 | qfq | 2,934,000 | 225,122,009 | -0.67% |
| 2025-04-17 | 77.00 | 79.45 | 77.00 | 77.42 | 77.27 | qfq | 3,831,588 | 300,160,586 | -0.62% |
| 2025-04-16 | 78.50 | 79.79 | 76.73 | 77.90 | 77.75 | qfq | 4,061,994 | 317,549,516 | -1.58% |
| 2025-04-15 | 79.73 | 80.14 | 78.50 | 79.15 | 78.99 | qfq | 3,913,140 | 309,246,339 | -1.00% |
| 2025-04-14 | 82.13 | 82.14 | 79.60 | 79.95 | 79.79 | qfq | 7,372,194 | 593,631,346 | 0.39% |
| 2025-04-11 | 74.92 | 81.80 | 74.58 | 79.64 | 79.48 | qfq | 11,062,700 | 875,038,724 | 4.51% |
| 2025-04-10 | 76.50 | 78.46 | 75.58 | 76.20 | 76.05 | qfq | 8,910,912 | 685,914,021 | 3.34% |
| 2025-04-09 | 68.88 | 74.50 | 67.26 | 73.74 | 73.60 | qfq | 9,988,600 | 721,737,288 | 2.54% |
| 2025-04-08 | 74.19 | 76.50 | 70.01 | 71.91 | 71.77 | qfq | 11,672,324 | 849,337,728 | -0.79% |
| 2025-04-07 | 85.00 | 85.94 | 72.48 | 72.48 | 72.34 | qfq | 10,693,548 | 830,498,809 | -20.00% |
| 2025-04-03 | 91.44 | 93.34 | 88.88 | 90.60 | 90.42 | qfq | 5,053,467 | 458,575,060 | -2.40% |
| 2025-04-02 | 92.06 | 93.77 | 91.50 | 92.83 | 92.65 | qfq | 3,800,169 | 352,952,041 | 0.91% |
| 2025-04-01 | 92.99 | 93.87 | 91.72 | 91.99 | 91.81 | qfq | 4,253,343 | 394,163,484 | -0.62% |
| 2025-03-31 | 91.95 | 93.70 | 90.80 | 92.56 | 92.38 | qfq | 3,803,267 | 349,614,437 | 0.39% |
| 2025-03-28 | 94.71 | 95.30 | 92.08 | 92.20 | 92.02 | qfq | 5,548,950 | 517,586,718 | -2.85% |
| 2025-03-27 | 94.98 | 97.92 | 94.33 | 94.90 | 94.71 | qfq | 5,620,900 | 538,989,227 | -0.04% |
| 2025-03-26 | 94.50 | 97.18 | 94.50 | 94.94 | 94.75 | qfq | 4,102,492 | 392,204,547 | 0.47% |
| 2025-03-25 | 97.10 | 97.93 | 93.80 | 94.50 | 94.31 | qfq | 4,336,165 | 413,106,285 | -2.80% |
| 2025-03-24 | 98.51 | 99.73 | 95.10 | 97.22 | 97.03 | qfq | 6,238,600 | 605,324,111 | -2.51% |
| 2025-03-21 | 102.00 | 102.00 | 97.88 | 99.72 | 99.52 | qfq | 9,570,200 | 955,919,193 | -3.06% |
| 2025-03-20 | 105.00 | 105.13 | 102.44 | 102.87 | 102.67 | qfq | 5,546,459 | 575,158,389 | -2.83% |
| 2025-03-19 | 106.12 | 108.80 | 104.84 | 105.87 | 105.66 | qfq | 5,757,393 | 609,922,374 | -1.14% |
| 2025-03-18 | 108.95 | 113.94 | 107.00 | 107.09 | 106.88 | qfq | 9,612,809 | 1,056,192,097 | -1.74% |
| 2025-03-17 | 108.00 | 110.08 | 106.55 | 108.99 | 108.78 | qfq | 7,682,694 | 833,279,148 | 0.57% |
| 2025-03-14 | 102.79 | 108.60 | 102.36 | 108.37 | 108.16 | qfq | 10,331,918 | 1,090,869,989 | 6.02% |
| 2025-03-13 | 106.00 | 107.80 | 101.30 | 102.22 | 102.02 | qfq | 8,332,678 | 860,447,578 | -4.11% |
| 2025-03-12 | 108.03 | 111.00 | 106.60 | 106.60 | 106.39 | qfq | 8,169,027 | 888,424,715 | -0.68% |
| 2025-03-11 | 107.50 | 109.60 | 105.35 | 107.33 | 107.12 | qfq | 7,505,555 | 803,723,135 | -2.34% |
| 2025-03-10 | 107.85 | 110.76 | 105.60 | 109.90 | 109.68 | qfq | 10,877,535 | 1,179,455,917 | 1.97% |
| 2025-03-07 | 102.00 | 111.39 | 101.00 | 107.78 | 107.57 | qfq | 16,588,424 | 1,763,311,840 | 4.00% |
| 2025-03-06 | 104.00 | 110.30 | 103.51 | 103.63 | 103.43 | qfq | 11,579,334 | 1,224,669,631 | 0.29% |
| 2025-03-05 | 104.88 | 105.88 | 101.16 | 103.33 | 103.13 | qfq | 9,280,138 | 957,554,137 | -2.46% |
| 2025-03-04 | 97.60 | 107.78 | 96.50 | 105.94 | 105.73 | qfq | 15,860,906 | 1,631,982,156 | 4.38% |
| 2025-03-03 | 103.34 | 105.00 | 98.98 | 101.49 | 101.29 | qfq | 13,077,829 | 1,325,794,315 | -0.79% |
| 2025-02-28 | 102.98 | 107.56 | 100.05 | 102.30 | 102.10 | qfq | 20,004,334 | 2,089,495,191 | -2.14% |
| 2025-02-27 | 103.20 | 107.39 | 99.52 | 104.54 | 104.34 | qfq | 13,827,257 | 1,425,547,040 | 1.30% |
| 2025-02-26 | 101.97 | 104.33 | 98.50 | 103.20 | 103.00 | qfq | 12,323,956 | 1,250,567,882 | 1.45% |
| 2025-02-25 | 101.00 | 105.93 | 99.88 | 101.72 | 101.52 | qfq | 13,095,328 | 1,339,355,955 | -1.68% |
| 2025-02-24 | 97.51 | 104.98 | 97.50 | 103.46 | 103.26 | qfq | 21,614,487 | 2,216,608,926 | 6.33% |
| 2025-02-21 | 95.63 | 99.60 | 94.70 | 97.30 | 97.11 | qfq | 15,475,978 | 1,504,683,773 | 1.75% |
| 2025-02-20 | 95.66 | 96.05 | 93.05 | 95.63 | 95.44 | qfq | 10,382,801 | 982,153,437 | -0.04% |
| 2025-02-19 | 90.00 | 96.59 | 89.94 | 95.67 | 95.48 | qfq | 16,764,799 | 1,588,185,710 | 6.98% |
| 2025-02-18 | 92.98 | 92.98 | 88.90 | 89.43 | 89.25 | qfq | 10,593,838 | 965,973,652 | -4.99% |
| 2025-02-17 | 91.32 | 94.50 | 89.14 | 94.13 | 93.95 | qfq | 15,410,005 | 1,418,689,157 | 4.73% |
| 2025-02-14 | 85.20 | 90.88 | 84.28 | 89.88 | 89.70 | qfq | 10,453,180 | 917,937,130 | 5.22% |
| 2025-02-13 | 87.99 | 88.45 | 85.40 | 85.42 | 85.25 | qfq | 5,569,880 | 481,778,916 | -2.62% |
| 2025-02-12 | 85.60 | 87.74 | 85.23 | 87.72 | 87.55 | qfq | 6,297,780 | 545,494,427 | 2.11% |
| 2025-02-11 | 88.02 | 88.20 | 85.69 | 85.91 | 85.74 | qfq | 5,873,903 | 508,317,911 | -2.81% |
| 2025-02-10 | 87.66 | 88.96 | 87.01 | 88.39 | 88.22 | qfq | 6,004,851 | 529,702,176 | 1.18% |
| 2025-02-07 | 87.00 | 89.50 | 86.18 | 87.36 | 87.19 | qfq | 9,630,401 | 845,753,961 | -0.50% |
| 2025-02-06 | 85.00 | 88.00 | 84.61 | 87.80 | 87.63 | qfq | 7,773,053 | 676,178,221 | 2.63% |
| 2025-02-05 | 85.00 | 87.36 | 84.06 | 85.55 | 85.38 | qfq | 7,153,726 | 611,911,144 | 2.94% |
| 2025-01-27 | 84.50 | 85.50 | 82.95 | 83.11 | 82.95 | qfq | 4,940,548 | 415,447,502 | -2.60% |
| 2025-01-24 | 82.16 | 85.41 | 81.50 | 85.33 | 85.16 | qfq | 7,474,581 | 626,247,701 | 3.98% |
| 2025-01-23 | 83.51 | 84.88 | 82.06 | 82.06 | 81.90 | qfq | 5,131,345 | 429,061,677 | -0.69% |
| 2025-01-22 | 82.50 | 83.44 | 82.00 | 82.63 | 82.47 | qfq | 4,349,400 | 359,607,815 | -0.69% |
| 2025-01-21 | 81.90 | 83.52 | 81.52 | 83.20 | 83.04 | qfq | 5,544,520 | 457,941,383 | 2.11% |
| 2025-01-20 | 81.88 | 82.23 | 81.00 | 81.48 | 81.32 | qfq | 3,663,750 | 299,111,371 | 0.33% |
| 2025-01-17 | 80.32 | 82.36 | 79.80 | 81.21 | 81.05 | qfq | 5,166,800 | 419,796,309 | 0.99% |
| 2025-01-16 | 81.45 | 82.62 | 79.83 | 80.41 | 80.25 | qfq | 4,116,347 | 334,162,099 | -0.62% |
| 2025-01-15 | 82.01 | 82.75 | 80.79 | 80.91 | 80.75 | qfq | 4,659,170 | 380,732,281 | -1.86% |
| 2025-01-14 | 80.00 | 82.99 | 79.20 | 82.44 | 82.28 | qfq | 5,567,000 | 454,435,999 | 3.96% |
| 2025-01-13 | 78.30 | 79.91 | 77.40 | 79.30 | 79.14 | qfq | 3,194,613 | 251,800,368 | -0.78% |
| 2025-01-10 | 81.65 | 83.99 | 79.92 | 79.92 | 79.76 | qfq | 5,518,419 | 453,136,053 | -3.57% |
| 2025-01-09 | 80.00 | 85.81 | 79.42 | 82.88 | 82.72 | qfq | 7,323,806 | 612,534,771 | 2.64% |
| 2025-01-08 | 79.98 | 81.50 | 77.18 | 80.75 | 80.59 | qfq | 4,694,513 | 373,467,235 | -0.09% |
| 2025-01-07 | 79.00 | 81.17 | 78.80 | 80.82 | 80.66 | qfq | 3,883,424 | 310,545,799 | 2.69% |
| 2025-01-06 | 79.97 | 80.85 | 78.08 | 78.70 | 78.55 | qfq | 3,300,459 | 262,204,354 | -1.60% |
| 2025-01-03 | 82.26 | 83.37 | 79.97 | 79.98 | 79.82 | qfq | 4,888,819 | 399,715,351 | -2.77% |
| 2025-01-02 | 86.00 | 86.01 | 81.02 | 82.26 | 82.10 | qfq | 5,628,843 | 470,726,750 | -4.35% |
| 2024-12-31 | 91.30 | 91.79 | 86.00 | 86.00 | 85.83 | qfq | 7,509,084 | 661,529,098 | -5.89% |
| 2024-12-30 | 92.50 | 93.87 | 91.36 | 91.38 | 91.20 | qfq | 5,493,162 | 508,224,881 | -2.16% |
| 2024-12-27 | 96.00 | 97.20 | 93.19 | 93.40 | 93.22 | qfq | 8,781,971 | 837,137,722 | -2.87% |
| 2024-12-26 | 93.00 | 96.58 | 91.15 | 96.16 | 95.97 | qfq | 9,226,755 | 877,253,150 | 3.64% |
| 2024-12-25 | 95.46 | 97.30 | 92.68 | 92.78 | 92.60 | qfq | 7,853,848 | 744,628,470 | -3.85% |
| 2024-12-24 | 94.16 | 96.54 | 90.10 | 96.50 | 96.31 | qfq | 10,446,701 | 976,548,592 | 2.71% |
| 2024-12-23 | 95.26 | 98.88 | 93.51 | 93.95 | 93.77 | qfq | 10,968,195 | 1,048,048,633 | -1.38% |
| 2024-12-20 | 92.40 | 98.00 | 92.03 | 95.26 | 95.07 | qfq | 14,173,433 | 1,353,072,363 | 2.08% |
| 2024-12-19 | 90.01 | 94.00 | 89.50 | 93.32 | 93.14 | qfq | 12,166,315 | 1,127,989,015 | 1.43% |
| 2024-12-18 | 88.45 | 92.90 | 85.90 | 92.00 | 91.82 | qfq | 11,758,962 | 1,063,926,020 | 4.70% |
| 2024-12-17 | 88.08 | 90.10 | 86.50 | 87.87 | 87.70 | qfq | 5,667,868 | 500,385,435 | -0.22% |
| 2024-12-16 | 90.50 | 92.30 | 87.55 | 88.06 | 87.89 | qfq | 8,247,469 | 740,347,378 | -3.71% |
| 2024-12-13 | 87.31 | 93.00 | 87.15 | 91.45 | 91.27 | qfq | 15,220,700 | 1,375,675,901 | 3.38% |
| 2024-12-12 | 89.02 | 89.49 | 87.60 | 88.46 | 88.29 | qfq | 4,882,950 | 430,709,261 | -0.60% |
| 2024-12-11 | 87.78 | 90.30 | 87.01 | 88.99 | 88.82 | qfq | 5,068,306 | 452,511,374 | 0.71% |
| 2024-12-10 | 93.00 | 93.00 | 88.22 | 88.36 | 88.19 | qfq | 5,957,638 | 537,181,952 | -0.54% |
| 2024-12-09 | 89.00 | 89.85 | 87.15 | 88.84 | 88.67 | qfq | 4,111,479 | 364,166,775 | -0.93% |
| 2024-12-06 | 88.00 | 89.88 | 86.00 | 89.67 | 89.49 | qfq | 5,999,910 | 531,164,611 | 2.22% |
| 2024-12-05 | 86.54 | 88.65 | 86.54 | 87.72 | 87.55 | qfq | 4,606,300 | 404,241,805 | -0.67% |
| 2024-12-04 | 90.98 | 92.73 | 88.27 | 88.31 | 88.14 | qfq | 7,883,028 | 714,325,921 | -0.35% |
| 2024-12-03 | 88.87 | 89.91 | 87.57 | 88.62 | 88.45 | qfq | 5,335,271 | 475,127,557 | -0.47% |
| 2024-12-02 | 88.19 | 89.58 | 87.37 | 89.04 | 88.87 | qfq | 5,998,056 | 532,692,197 | 0.88% |
| 2024-11-29 | 89.00 | 90.35 | 86.31 | 88.26 | 88.09 | qfq | 9,026,177 | 797,315,684 | -0.69% |
| 2024-11-28 | 86.10 | 90.60 | 85.67 | 88.87 | 88.70 | qfq | 8,439,808 | 744,710,662 | 3.03% |
| 2024-11-27 | 83.70 | 86.30 | 82.20 | 86.26 | 86.09 | qfq | 5,069,165 | 427,904,405 | 2.69% |
| 2024-11-26 | 83.75 | 85.64 | 83.00 | 84.00 | 83.84 | qfq | 4,732,100 | 400,879,628 | 0.30% |
| 2024-11-25 | 83.33 | 84.21 | 81.01 | 83.75 | 83.59 | qfq | 5,017,400 | 414,491,320 | 0.90% |
| 2024-11-22 | 87.58 | 88.20 | 83.00 | 83.00 | 82.84 | qfq | 6,821,188 | 583,904,729 | -5.16% |
| 2024-11-21 | 88.50 | 89.47 | 86.26 | 87.52 | 87.35 | qfq | 5,391,113 | 474,349,964 | -1.31% |
| 2024-11-20 | 88.08 | 89.50 | 87.66 | 88.68 | 88.51 | qfq | 5,795,770 | 513,371,907 | -0.31% |
| 2024-11-19 | 86.50 | 88.96 | 85.12 | 88.96 | 88.79 | qfq | 6,348,374 | 552,829,397 | 3.60% |
| 2024-11-18 | 89.74 | 90.59 | 85.10 | 85.87 | 85.70 | qfq | 7,100,361 | 618,463,576 | -4.31% |
| 2024-11-15 | 93.40 | 95.34 | 89.60 | 89.74 | 89.56 | qfq | 9,188,010 | 850,215,953 | -5.54% |
| 2024-11-14 | 95.30 | 99.63 | 94.65 | 95.00 | 94.81 | qfq | 13,331,340 | 1,293,431,840 | -0.80% |
| 2024-11-13 | 92.91 | 96.10 | 91.65 | 95.77 | 95.58 | qfq | 10,043,334 | 943,013,353 | 2.75% |
| 2024-11-12 | 97.20 | 97.80 | 92.40 | 93.21 | 93.03 | qfq | 11,547,732 | 1,092,530,233 | -3.59% |
| 2024-11-11 | 93.06 | 97.44 | 92.10 | 96.68 | 96.49 | qfq | 14,095,426 | 1,348,854,882 | 5.08% |
| 2024-11-08 | 91.92 | 94.10 | 90.63 | 92.01 | 91.83 | qfq | 12,316,823 | 1,137,859,501 | 2.56% |
| 2024-11-07 | 87.75 | 89.98 | 87.05 | 89.71 | 89.53 | qfq | 8,075,058 | 717,400,741 | 2.22% |
| 2024-11-06 | 88.16 | 89.88 | 87.03 | 87.76 | 87.59 | qfq | 10,307,556 | 910,388,935 | -0.34% |
| 2024-11-05 | 85.10 | 88.50 | 84.30 | 88.06 | 87.89 | qfq | 9,148,437 | 798,727,159 | 3.48% |
| 2024-11-04 | 83.47 | 85.84 | 83.11 | 85.10 | 84.93 | qfq | 5,714,232 | 483,707,133 | 1.94% |
| 2024-11-01 | 87.00 | 87.78 | 83.48 | 83.48 | 83.32 | qfq | 8,419,301 | 714,693,955 | -5.21% |
| 2024-10-31 | 87.45 | 89.33 | 86.01 | 88.07 | 87.90 | qfq | 8,446,988 | 742,752,239 | 0.39% |
| 2024-10-30 | 88.88 | 90.04 | 86.50 | 87.73 | 87.56 | qfq | 8,580,684 | 755,984,947 | -1.49% |
| 2024-10-29 | 91.96 | 93.00 | 89.06 | 89.06 | 88.89 | qfq | 11,785,937 | 1,070,562,513 | -5.35% |
| 2024-10-28 | 95.00 | 95.75 | 93.30 | 94.09 | 93.91 | qfq | 8,573,197 | 806,471,159 | -1.98% |
| 2024-10-25 | 94.02 | 96.00 | 92.00 | 95.99 | 95.80 | qfq | 11,906,506 | 1,121,855,507 | 3.08% |
| 2024-10-24 | 90.50 | 94.94 | 90.06 | 93.12 | 92.69 | qfq | 9,953,804 | 926,133,453 | 2.09% |
| 2024-10-23 | 92.00 | 93.78 | 90.80 | 91.21 | 90.79 | qfq | 8,010,976 | 739,393,110 | -1.56% |
| 2024-10-22 | 92.62 | 95.47 | 90.75 | 92.66 | 92.23 | qfq | 10,417,056 | 966,804,992 | -0.48% |
| 2024-10-21 | 94.00 | 98.25 | 91.90 | 93.11 | 92.68 | qfq | 17,515,875 | 1,659,383,632 | 0.27% |
| 2024-10-18 | 84.70 | 97.37 | 83.96 | 92.86 | 92.43 | qfq | 15,522,926 | 1,396,786,340 | 10.69% |
| 2024-10-17 | 86.05 | 86.88 | 83.80 | 83.89 | 83.50 | qfq | 7,012,356 | 599,381,479 | -0.84% |
| 2024-10-16 | 83.88 | 87.00 | 83.51 | 84.60 | 84.21 | qfq | 6,813,270 | 580,919,126 | -2.76% |
| 2024-10-15 | 88.26 | 91.00 | 86.50 | 87.00 | 86.60 | qfq | 9,910,235 | 880,655,829 | -1.42% |
| 2024-10-14 | 84.22 | 88.79 | 83.20 | 88.25 | 87.84 | qfq | 9,343,906 | 805,976,329 | 5.03% |
| 2024-10-11 | 89.00 | 91.29 | 82.89 | 84.02 | 83.63 | qfq | 9,641,485 | 831,133,438 | -7.16% |
| 2024-10-10 | 99.50 | 100.17 | 90.10 | 90.50 | 90.08 | qfq | 12,276,565 | 1,148,761,840 | -8.40% |
| 2024-10-09 | 101.00 | 116.91 | 94.70 | 98.80 | 98.34 | qfq | 21,426,896 | 2,198,787,269 | -7.35% |
| 2024-10-08 | 106.63 | 106.64 | 95.00 | 106.64 | 106.15 | qfq | 23,028,065 | 2,391,193,209 | 20.00% |
| 2024-09-30 | 77.53 | 88.99 | 77.52 | 88.87 | 88.46 | qfq | 14,604,663 | 1,211,178,304 | 18.04% |
| 2024-09-27 | 72.00 | 76.24 | 70.20 | 75.29 | 74.94 | qfq | 12,130,000 | 884,813,202 | 7.50% |
| 2024-09-26 | 65.20 | 70.04 | 65.01 | 70.04 | 69.72 | qfq | 10,978,572 | 740,092,209 | 8.42% |
| 2024-09-25 | 65.26 | 67.19 | 64.50 | 64.60 | 64.30 | qfq | 7,490,795 | 494,521,205 | -0.57% |
| 2024-09-24 | 60.90 | 65.00 | 60.59 | 64.97 | 64.67 | qfq | 8,006,384 | 503,517,723 | 2.41% |
| 2024-09-23 | 63.50 | 64.80 | 63.38 | 63.44 | 63.15 | qfq | 2,251,595 | 144,016,795 | -0.91% |
| 2024-09-20 | 64.69 | 65.27 | 63.40 | 64.02 | 63.72 | qfq | 2,734,884 | 175,483,085 | -1.14% |
| 2024-09-19 | 64.30 | 65.47 | 63.82 | 64.76 | 64.46 | qfq | 3,218,808 | 208,297,549 | 1.50% |
| 2024-09-18 | 64.49 | 64.76 | 62.99 | 63.80 | 63.50 | qfq | 2,355,791 | 150,002,833 | -1.09% |
| 2024-09-13 | 65.89 | 66.18 | 64.50 | 64.50 | 64.20 | qfq | 2,400,165 | 156,601,553 | -1.66% |
| 2024-09-12 | 67.32 | 67.43 | 65.56 | 65.59 | 65.29 | qfq | 2,467,723 | 164,080,608 | -1.58% |
| 2024-09-11 | 66.51 | 66.90 | 66.18 | 66.64 | 66.33 | qfq | 1,859,397 | 123,712,443 | -0.42% |
| 2024-09-10 | 66.39 | 67.33 | 65.34 | 66.92 | 66.61 | qfq | 2,815,093 | 186,690,188 | 1.04% |
| 2024-09-09 | 65.80 | 66.86 | 65.65 | 66.23 | 65.92 | qfq | 2,363,671 | 156,383,098 | -0.11% |
| 2024-09-06 | 68.70 | 68.97 | 66.24 | 66.30 | 65.99 | qfq | 4,116,780 | 276,994,705 | -3.69% |
| 2024-09-05 | 68.71 | 69.58 | 68.32 | 68.84 | 68.52 | qfq | 2,430,200 | 167,525,825 | 0.32% |
| 2024-09-04 | 68.96 | 69.97 | 68.03 | 68.62 | 68.30 | qfq | 3,612,200 | 248,836,550 | -1.80% |
| 2024-09-03 | 69.08 | 70.50 | 69.07 | 69.88 | 69.56 | qfq | 3,070,950 | 214,697,259 | 0.85% |
| 2024-09-02 | 73.00 | 73.49 | 69.20 | 69.29 | 68.97 | qfq | 5,433,321 | 386,557,611 | -5.60% |
| 2024-08-30 | 70.78 | 74.04 | 70.58 | 73.40 | 73.06 | qfq | 6,082,486 | 442,868,776 | 3.79% |
| 2024-08-29 | 69.75 | 71.14 | 69.03 | 70.72 | 70.39 | qfq | 3,797,122 | 267,510,639 | 1.00% |
| 2024-08-28 | 69.79 | 71.16 | 69.56 | 70.02 | 69.70 | qfq | 2,980,100 | 209,339,690 | -0.34% |
| 2024-08-27 | 70.80 | 71.76 | 69.79 | 70.26 | 69.93 | qfq | 4,668,676 | 331,113,067 | 0.26% |
| 2024-08-26 | 70.79 | 71.47 | 69.30 | 70.08 | 69.75 | qfq | 2,670,799 | 187,953,522 | -1.04% |
| 2024-08-23 | 70.26 | 71.50 | 69.69 | 70.82 | 70.49 | qfq | 2,859,296 | 201,369,911 | 0.06% |
| 2024-08-22 | 71.31 | 71.61 | 69.66 | 70.78 | 70.45 | qfq | 3,192,584 | 224,994,056 | -0.39% |
| 2024-08-21 | 71.80 | 72.72 | 70.90 | 71.06 | 70.73 | qfq | 3,234,463 | 232,054,004 | -1.77% |
| 2024-08-20 | 73.88 | 73.88 | 72.06 | 72.34 | 72.00 | qfq | 2,460,014 | 178,878,193 | -1.65% |
| 2024-08-19 | 73.60 | 74.75 | 73.26 | 73.55 | 73.21 | qfq | 2,548,785 | 188,840,311 | -0.62% |
| 2024-08-16 | 74.96 | 75.48 | 74.01 | 74.01 | 73.67 | qfq | 3,027,705 | 225,969,391 | -0.92% |
| 2024-08-15 | 73.31 | 75.30 | 73.10 | 74.70 | 74.35 | qfq | 3,610,150 | 269,289,538 | 1.14% |
| 2024-08-14 | 74.30 | 74.96 | 73.77 | 73.86 | 73.52 | qfq | 2,601,529 | 193,122,768 | -0.57% |
| 2024-08-13 | 73.05 | 74.60 | 72.95 | 74.28 | 73.94 | qfq | 3,063,523 | 226,079,076 | 1.99% |
| 2024-08-12 | 72.75 | 73.60 | 72.21 | 72.83 | 72.49 | qfq | 2,221,714 | 161,577,984 | -0.41% |
| 2024-08-09 | 74.67 | 75.00 | 73.13 | 73.13 | 72.79 | qfq | 3,255,166 | 241,597,818 | -0.38% |
| 2024-08-08 | 72.31 | 74.38 | 71.86 | 73.41 | 73.07 | qfq | 3,245,764 | 236,957,870 | 0.22% |
| 2024-08-07 | 74.00 | 74.87 | 73.10 | 73.25 | 72.91 | qfq | 3,054,607 | 226,052,909 | -1.65% |
| 2024-08-06 | 75.60 | 75.91 | 73.50 | 74.48 | 74.13 | qfq | 3,733,414 | 277,747,687 | 0.80% |
| 2024-08-05 | 78.75 | 79.44 | 73.88 | 73.89 | 73.55 | qfq | 6,400,930 | 488,375,122 | -7.58% |
| 2024-08-02 | 82.15 | 82.77 | 79.84 | 79.95 | 79.58 | qfq | 4,607,345 | 374,589,446 | -4.18% |
| 2024-08-01 | 84.51 | 84.62 | 82.68 | 83.44 | 83.05 | qfq | 4,949,033 | 414,335,499 | -0.64% |
| 2024-07-31 | 80.71 | 84.19 | 80.31 | 83.98 | 83.59 | qfq | 6,229,612 | 514,584,538 | 3.78% |
| 2024-07-30 | 80.01 | 80.94 | 78.08 | 80.92 | 80.54 | qfq | 3,875,291 | 308,675,987 | 1.26% |
| 2024-07-29 | 80.24 | 81.30 | 79.78 | 79.91 | 79.54 | qfq | 3,329,429 | 267,488,247 | -1.00% |
| 2024-07-26 | 80.00 | 81.01 | 79.33 | 80.72 | 80.35 | qfq | 4,025,706 | 322,804,485 | 0.93% |
| 2024-07-25 | 81.53 | 81.75 | 79.51 | 79.98 | 79.61 | qfq | 4,706,964 | 378,988,310 | -2.38% |
| 2024-07-24 | 82.87 | 84.35 | 81.93 | 81.93 | 81.55 | qfq | 5,227,881 | 434,844,931 | -1.95% |
| 2024-07-23 | 88.72 | 88.78 | 83.50 | 83.56 | 83.17 | qfq | 8,647,163 | 738,957,483 | -5.67% |
| 2024-07-22 | 89.00 | 90.28 | 87.50 | 88.58 | 88.17 | qfq | 10,195,334 | 909,566,478 | -5.05% |
| 2024-07-19 | 91.93 | 94.93 | 91.57 | 93.29 | 92.86 | qfq | 5,723,790 | 536,108,324 | 0.42% |
| 2024-07-18 | 89.70 | 93.18 | 89.20 | 92.90 | 92.47 | qfq | 6,272,031 | 571,923,934 | 1.30% |
| 2024-07-17 | 95.40 | 95.79 | 91.60 | 91.71 | 91.28 | qfq | 6,933,476 | 649,109,427 | -4.50% |
| 2024-07-16 | 95.00 | 96.45 | 92.60 | 96.03 | 95.58 | qfq | 8,340,180 | 787,945,465 | 0.16% |
| 2024-07-15 | 98.72 | 99.80 | 95.75 | 95.88 | 95.44 | qfq | 6,154,318 | 601,331,894 | -3.39% |
| 2024-07-12 | 96.33 | 99.30 | 95.33 | 99.24 | 98.78 | qfq | 7,171,994 | 699,439,106 | 0.97% |
| 2024-07-11 | 99.50 | 100.86 | 96.40 | 98.29 | 97.83 | qfq | 9,581,241 | 946,434,246 | -0.31% |
| 2024-07-10 | 98.05 | 99.20 | 97.26 | 98.60 | 98.14 | qfq | 7,244,155 | 711,460,665 | -0.82% |
| 2024-07-09 | 95.39 | 99.57 | 94.60 | 99.42 | 98.96 | qfq | 10,103,407 | 987,690,070 | 4.27% |
| 2024-07-08 | 94.71 | 96.98 | 94.42 | 95.35 | 94.91 | qfq | 6,254,788 | 599,805,735 | 1.00% |
| 2024-07-05 | 93.34 | 95.60 | 91.66 | 94.41 | 93.97 | qfq | 5,443,459 | 509,724,413 | 0.10% |
| 2024-07-04 | 95.80 | 97.49 | 93.60 | 94.32 | 93.88 | qfq | 6,016,892 | 573,613,101 | -2.38% |
| 2024-07-03 | 93.82 | 97.99 | 92.25 | 96.62 | 96.17 | qfq | 9,036,766 | 865,664,426 | 2.98% |
| 2024-07-02 | 95.51 | 95.58 | 93.11 | 93.82 | 93.38 | qfq | 4,910,915 | 463,478,702 | -1.76% |
| 2024-07-01 | 94.10 | 96.28 | 93.00 | 95.50 | 95.06 | qfq | 6,739,989 | 640,205,365 | 0.80% |
| 2024-06-28 | 92.80 | 96.45 | 92.76 | 94.74 | 94.30 | qfq | 7,184,259 | 681,889,034 | 1.50% |
| 2024-06-27 | 91.15 | 95.80 | 90.67 | 93.34 | 92.91 | qfq | 7,514,195 | 706,022,102 | 0.91% |
| 2024-06-26 | 88.92 | 92.77 | 87.53 | 92.50 | 92.07 | qfq | 6,318,058 | 569,140,267 | 4.69% |
| 2024-06-25 | 90.90 | 90.99 | 87.63 | 88.36 | 87.95 | qfq | 6,749,253 | 600,993,155 | -2.90% |
| 2024-06-24 | 93.11 | 96.20 | 90.80 | 91.00 | 90.58 | qfq | 7,468,018 | 698,679,401 | -4.58% |
| 2024-06-21 | 92.50 | 95.86 | 91.18 | 95.37 | 94.93 | qfq | 5,626,802 | 528,158,288 | 0.97% |
| 2024-06-20 | 95.38 | 98.42 | 94.38 | 94.45 | 94.01 | qfq | 7,543,851 | 726,147,264 | -2.24% |
| 2024-06-19 | 95.28 | 98.48 | 93.66 | 96.61 | 96.16 | qfq | 10,392,909 | 997,649,522 | 2.96% |
| 2024-06-18 | 94.85 | 95.42 | 93.10 | 93.83 | 93.39 | qfq | 5,835,915 | 549,125,927 | -1.26% |
| 2024-06-17 | 93.79 | 95.71 | 93.45 | 95.03 | 94.59 | qfq | 6,160,902 | 583,710,420 | 0.76% |
| 2024-06-14 | 93.00 | 95.87 | 92.45 | 94.31 | 93.87 | qfq | 7,325,957 | 690,138,497 | 0.33% |
| 2024-06-13 | 95.01 | 97.00 | 93.80 | 94.00 | 93.56 | qfq | 8,502,661 | 810,706,504 | -0.72% |
| 2024-06-12 | 93.03 | 95.20 | 92.48 | 94.68 | 94.24 | qfq | 7,719,622 | 725,130,827 | 0.62% |
| 2024-06-11 | 89.43 | 94.38 | 89.42 | 94.10 | 93.66 | qfq | 9,849,946 | 910,246,559 | 5.23% |
| 2024-06-07 | 91.48 | 92.22 | 88.00 | 89.42 | 89.01 | qfq | 6,309,220 | 568,136,835 | -1.73% |
| 2024-06-06 | 92.18 | 93.19 | 90.52 | 90.99 | 90.57 | qfq | 6,374,777 | 585,447,384 | -0.27% |
| 2024-06-05 | 90.66 | 93.60 | 90.20 | 91.24 | 90.82 | qfq | 7,020,100 | 647,324,447 | 0.00% |
| 2024-06-04 | 90.55 | 91.60 | 89.23 | 91.24 | 90.82 | qfq | 7,286,979 | 659,408,961 | 0.21% |
| 2024-06-03 | 87.68 | 92.62 | 87.68 | 91.05 | 90.63 | qfq | 11,047,483 | 1,001,838,050 | 4.91% |
| 2024-05-31 | 86.50 | 87.98 | 85.82 | 86.79 | 86.39 | qfq | 4,336,516 | 376,756,387 | 0.35% |
| 2024-05-30 | 84.24 | 87.78 | 83.62 | 86.49 | 86.09 | qfq | 5,470,592 | 471,756,367 | 1.87% |
| 2024-05-29 | 84.80 | 86.25 | 84.21 | 84.90 | 84.51 | qfq | 3,676,983 | 312,441,890 | -0.82% |
| 2024-05-28 | 86.00 | 88.97 | 85.58 | 85.60 | 85.20 | qfq | 6,192,303 | 539,118,989 | -1.50% |
| 2024-05-27 | 83.95 | 87.00 | 82.03 | 86.90 | 86.50 | qfq | 6,444,758 | 545,187,888 | 3.84% |
| 2024-05-24 | 89.51 | 89.83 | 83.69 | 83.69 | 83.30 | qfq | 8,668,594 | 745,175,431 | -7.17% |
| 2024-05-23 | 90.50 | 92.50 | 89.38 | 90.15 | 89.73 | qfq | 6,050,550 | 550,041,558 | 0.26% |
| 2024-05-22 | 89.50 | 90.40 | 88.76 | 89.92 | 89.50 | qfq | 3,396,416 | 303,973,564 | 0.02% |
| 2024-05-21 | 90.99 | 92.00 | 89.60 | 89.90 | 89.48 | qfq | 4,159,575 | 377,357,244 | -1.55% |
| 2024-05-20 | 89.11 | 91.33 | 87.88 | 91.32 | 90.90 | qfq | 5,026,658 | 453,545,444 | 2.12% |
| 2024-05-17 | 88.00 | 89.50 | 86.71 | 89.42 | 89.01 | qfq | 4,284,268 | 377,957,918 | 0.47% |
| 2024-05-16 | 90.50 | 90.85 | 88.50 | 89.00 | 88.59 | qfq | 4,186,787 | 375,062,216 | -0.04% |
| 2024-05-15 | 89.19 | 90.86 | 87.62 | 89.04 | 88.63 | qfq | 4,423,091 | 395,213,867 | -0.58% |
| 2024-05-14 | 90.86 | 91.62 | 89.26 | 89.56 | 89.14 | qfq | 5,248,053 | 473,221,803 | -1.45% |
| 2024-05-13 | 90.01 | 93.17 | 90.01 | 90.88 | 90.46 | qfq | 5,684,175 | 519,808,190 | -0.35% |
| 2024-05-10 | 94.51 | 94.97 | 91.00 | 91.20 | 90.78 | qfq | 6,543,377 | 602,633,413 | -4.13% |
| 2024-05-09 | 93.91 | 96.30 | 93.52 | 95.13 | 94.69 | qfq | 6,567,793 | 622,659,785 | 1.68% |
| 2024-05-08 | 94.51 | 96.16 | 93.56 | 93.56 | 93.13 | qfq | 5,438,939 | 514,937,406 | -1.73% |
| 2024-05-07 | 97.30 | 97.69 | 94.65 | 95.21 | 94.77 | qfq | 7,064,944 | 677,999,515 | -1.23% |
| 2024-05-06 | 98.10 | 98.38 | 94.96 | 96.40 | 95.95 | qfq | 7,745,045 | 747,660,303 | 0.14% |
| 2024-04-30 | 99.00 | 100.88 | 96.03 | 96.27 | 95.82 | qfq | 9,546,654 | 936,859,240 | -3.05% |
| 2024-04-29 | 97.99 | 99.54 | 96.38 | 99.30 | 98.84 | qfq | 10,119,615 | 994,787,937 | 1.52% |
| 2024-04-26 | 99.06 | 101.65 | 97.51 | 97.81 | 97.36 | qfq | 12,946,635 | 1,288,066,614 | -0.03% |
| 2024-04-25 | 97.52 | 102.10 | 96.60 | 97.84 | 97.39 | qfq | 12,213,212 | 1,214,958,609 | -0.53% |
| 2024-04-24 | 95.88 | 98.93 | 94.00 | 98.36 | 97.90 | qfq | 10,171,789 | 987,514,642 | 3.76% |
| 2024-04-23 | 96.72 | 98.00 | 92.88 | 94.80 | 94.36 | qfq | 7,908,148 | 752,834,178 | -1.15% |
| 2024-04-22 | 90.00 | 98.45 | 88.00 | 95.90 | 95.46 | qfq | 10,833,263 | 1,019,121,370 | -3.10% |
| 2024-04-19 | 94.25 | 99.19 | 93.55 | 98.97 | 98.51 | qfq | 11,553,876 | 1,109,873,024 | 4.27% |
| 2024-04-18 | 94.69 | 95.99 | 93.38 | 94.92 | 94.48 | qfq | 7,754,259 | 733,688,626 | -0.28% |
| 2024-04-17 | 88.08 | 95.25 | 86.85 | 95.19 | 94.75 | qfq | 11,502,055 | 1,049,829,941 | 12.93% |
| 2024-04-16 | 85.79 | 89.13 | 83.68 | 84.29 | 83.90 | qfq | 6,423,906 | 549,301,275 | -3.29% |
| 2024-04-15 | 85.50 | 87.85 | 84.06 | 87.16 | 86.76 | qfq | 6,503,340 | 560,089,306 | 0.06% |
| 2024-04-12 | 86.55 | 89.38 | 85.79 | 87.11 | 86.71 | qfq | 6,628,101 | 579,851,954 | 1.24% |
| 2024-04-11 | 85.80 | 89.99 | 85.30 | 86.04 | 85.64 | qfq | 8,081,090 | 711,723,847 | -0.30% |
| 2024-04-10 | 92.50 | 93.36 | 84.53 | 86.30 | 85.90 | qfq | 10,922,961 | 953,551,407 | -6.20% |
| 2024-04-09 | 94.07 | 95.19 | 89.50 | 92.00 | 91.57 | qfq | 8,207,979 | 749,817,448 | -2.14% |
| 2024-04-08 | 99.02 | 99.50 | 93.71 | 94.01 | 93.57 | qfq | 9,577,331 | 922,712,627 | -6.13% |
| 2024-04-03 | 93.07 | 105.00 | 93.07 | 100.15 | 99.69 | qfq | 13,481,937 | 1,336,406,004 | 6.35% |
| 2024-04-02 | 98.50 | 100.03 | 91.90 | 94.17 | 93.73 | qfq | 7,900,394 | 760,649,689 | -1.57% |
| 2024-04-01 | 93.00 | 96.80 | 92.57 | 95.67 | 95.23 | qfq | 5,585,406 | 530,458,027 | 2.49% |
| 2024-03-29 | 90.52 | 94.51 | 90.52 | 93.35 | 92.92 | qfq | 5,434,846 | 502,769,266 | 1.51% |
| 2024-03-28 | 89.90 | 92.98 | 88.25 | 91.96 | 91.53 | qfq | 6,583,493 | 601,039,849 | 2.69% |
| 2024-03-27 | 93.55 | 94.10 | 89.30 | 89.55 | 89.13 | qfq | 6,252,956 | 569,169,246 | -5.24% |
| 2024-03-26 | 92.55 | 99.28 | 92.55 | 94.50 | 94.06 | qfq | 10,269,276 | 986,837,342 | 3.54% |
| 2024-03-25 | 95.01 | 96.00 | 91.08 | 91.27 | 90.85 | qfq | 7,105,077 | 664,827,794 | -5.61% |
| 2024-03-22 | 99.40 | 101.69 | 96.69 | 96.69 | 96.24 | qfq | 9,061,473 | 894,375,944 | -3.19% |
| 2024-03-21 | 102.80 | 103.80 | 98.59 | 99.88 | 99.42 | qfq | 12,319,330 | 1,245,689,567 | 3.27% |
| 2024-03-20 | 94.73 | 96.78 | 93.66 | 96.72 | 96.27 | qfq | 7,731,040 | 736,067,986 | 2.57% |
| 2024-03-19 | 93.81 | 98.60 | 93.72 | 94.30 | 93.86 | qfq | 10,533,432 | 1,013,967,024 | 0.48% |
| 2024-03-18 | 90.29 | 94.00 | 88.90 | 93.85 | 93.41 | qfq | 9,269,112 | 851,751,032 | 4.16% |
| 2024-03-15 | 87.72 | 90.10 | 86.50 | 90.10 | 89.68 | qfq | 7,685,410 | 680,731,142 | 3.37% |
| 2024-03-14 | 87.00 | 89.00 | 86.16 | 87.16 | 86.76 | qfq | 5,118,262 | 447,883,889 | -0.95% |
| 2024-03-13 | 88.99 | 89.99 | 87.57 | 88.00 | 87.59 | qfq | 7,073,759 | 627,089,196 | 0.70% |
| 2024-03-12 | 88.99 | 92.48 | 86.68 | 87.39 | 86.98 | qfq | 8,008,987 | 714,898,807 | -0.81% |
| 2024-03-11 | 85.49 | 89.00 | 85.10 | 88.10 | 87.69 | qfq | 6,492,249 | 565,849,053 | 0.84% |
| 2024-03-08 | 84.50 | 87.89 | 83.38 | 87.37 | 86.96 | qfq | 7,518,870 | 649,745,650 | 4.60% |
| 2024-03-07 | 87.97 | 89.49 | 83.39 | 83.53 | 83.14 | qfq | 7,626,439 | 654,083,062 | -4.70% |
| 2024-03-06 | 86.80 | 88.87 | 84.20 | 87.65 | 87.24 | qfq | 8,027,906 | 693,736,906 | -1.47% |
| 2024-03-05 | 87.00 | 93.50 | 86.21 | 88.96 | 88.55 | qfq | 11,832,478 | 1,064,159,137 | 1.67% |
| 2024-03-04 | 89.94 | 90.70 | 86.04 | 87.50 | 87.09 | qfq | 7,119,451 | 628,027,424 | -0.15% |
| 2024-03-01 | 82.50 | 87.95 | 82.50 | 87.63 | 87.22 | qfq | 7,886,939 | 675,953,281 | 5.43% |
| 2024-02-29 | 78.51 | 84.12 | 78.51 | 83.12 | 82.73 | qfq | 6,290,658 | 515,587,188 | 6.56% |
| 2024-02-28 | 84.99 | 86.59 | 77.39 | 78.00 | 77.64 | qfq | 7,207,487 | 597,385,120 | -8.98% |
| 2024-02-27 | 82.89 | 86.00 | 82.11 | 85.70 | 85.30 | qfq | 6,676,494 | 564,943,155 | 2.70% |
| 2024-02-26 | 80.56 | 85.20 | 80.13 | 83.45 | 83.06 | qfq | 7,115,123 | 589,657,827 | 3.70% |
| 2024-02-23 | 81.48 | 81.90 | 79.78 | 80.47 | 80.10 | qfq | 4,978,372 | 401,765,916 | -0.94% |
| 2024-02-22 | 80.70 | 82.12 | 78.77 | 81.23 | 80.85 | qfq | 6,111,584 | 492,832,082 | 0.63% |
| 2024-02-21 | 80.68 | 83.40 | 79.81 | 80.72 | 80.35 | qfq | 6,785,368 | 552,445,541 | -3.68% |
| 2024-02-20 | 80.50 | 85.60 | 79.16 | 83.80 | 83.41 | qfq | 7,352,158 | 599,181,279 | 1.44% |
| 2024-02-19 | 80.80 | 83.58 | 77.77 | 82.61 | 82.23 | qfq | 7,713,634 | 618,727,865 | 4.65% |
| 2024-02-08 | 77.00 | 80.76 | 76.60 | 78.94 | 78.57 | qfq | 6,758,102 | 531,510,938 | 3.60% |
| 2024-02-07 | 74.00 | 77.00 | 73.51 | 76.20 | 75.85 | qfq | 6,469,379 | 488,448,814 | 1.65% |
| 2024-02-06 | 66.94 | 75.00 | 66.82 | 74.96 | 74.61 | qfq | 6,877,237 | 494,017,308 | 8.64% |
| 2024-02-05 | 72.96 | 73.88 | 65.52 | 69.00 | 68.68 | qfq | 7,046,952 | 493,702,637 | -6.25% |
| 2024-02-02 | 73.30 | 76.18 | 70.59 | 73.60 | 73.26 | qfq | 8,040,153 | 592,975,141 | 0.42% |
| 2024-02-01 | 68.41 | 77.77 | 68.41 | 73.29 | 72.95 | qfq | 7,708,547 | 564,847,635 | 7.15% |
| 2024-01-31 | 71.80 | 72.78 | 68.40 | 68.40 | 68.08 | qfq | 5,257,076 | 367,571,717 | -6.16% |
| 2024-01-30 | 72.88 | 75.45 | 71.62 | 72.89 | 72.55 | qfq | 4,365,830 | 321,584,465 | 0.87% |
| 2024-01-29 | 73.75 | 76.69 | 72.26 | 72.26 | 71.92 | qfq | 4,363,364 | 321,485,954 | -0.67% |
| 2024-01-26 | 74.80 | 75.55 | 72.46 | 72.75 | 72.41 | qfq | 3,539,245 | 260,383,807 | -3.97% |
| 2024-01-25 | 72.50 | 76.50 | 71.50 | 75.76 | 75.41 | qfq | 4,404,965 | 329,331,779 | 4.79% |
| 2024-01-24 | 72.92 | 73.30 | 70.18 | 72.30 | 71.96 | qfq | 2,798,116 | 200,173,906 | -0.41% |
| 2024-01-23 | 71.47 | 73.25 | 70.67 | 72.60 | 72.26 | qfq | 3,200,969 | 230,630,755 | 1.60% |
| 2024-01-22 | 75.35 | 75.53 | 70.00 | 71.46 | 71.13 | qfq | 3,962,696 | 289,987,716 | -3.95% |
| 2024-01-19 | 76.00 | 77.18 | 74.08 | 74.40 | 74.05 | qfq | 3,905,032 | 295,339,631 | -0.81% |
| 2024-01-18 | 73.80 | 75.50 | 72.71 | 75.01 | 74.66 | qfq | 3,415,351 | 253,449,525 | 0.58% |
| 2024-01-17 | 76.10 | 77.17 | 74.58 | 74.58 | 74.23 | qfq | 2,208,157 | 167,187,323 | -2.57% |
| 2024-01-16 | 76.89 | 77.86 | 75.71 | 76.55 | 76.19 | qfq | 2,628,759 | 201,435,840 | -0.80% |
| 2024-01-15 | 74.85 | 79.30 | 74.58 | 77.17 | 76.81 | qfq | 4,353,442 | 337,317,268 | 2.21% |
| 2024-01-12 | 76.55 | 77.30 | 75.36 | 75.50 | 75.15 | qfq | 2,960,953 | 225,362,630 | -2.38% |
| 2024-01-11 | 77.86 | 78.69 | 77.04 | 77.34 | 76.98 | qfq | 3,823,351 | 297,269,502 | -0.21% |
| 2024-01-10 | 78.02 | 78.69 | 75.94 | 77.50 | 77.14 | qfq | 2,775,347 | 214,322,967 | -0.67% |
| 2024-01-09 | 79.80 | 80.65 | 77.24 | 78.02 | 77.66 | qfq | 3,224,055 | 253,075,780 | -1.43% |
| 2024-01-08 | 81.97 | 82.56 | 79.12 | 79.15 | 78.78 | qfq | 2,505,234 | 200,714,847 | -3.44% |
| 2024-01-05 | 81.99 | 83.46 | 81.35 | 81.97 | 81.59 | qfq | 2,608,533 | 215,054,975 | -0.40% |
| 2024-01-04 | 83.09 | 85.26 | 81.87 | 82.30 | 81.92 | qfq | 3,830,702 | 319,047,148 | -0.87% |
| 2024-01-03 | 84.30 | 85.39 | 82.12 | 83.02 | 82.63 | qfq | 4,754,523 | 395,754,264 | -2.70% |
| 2024-01-02 | 91.72 | 91.72 | 84.88 | 85.32 | 84.92 | qfq | 5,998,601 | 519,645,639 | -7.31% |
| 2023-12-29 | 90.18 | 92.50 | 89.78 | 92.05 | 91.62 | qfq | 2,738,973 | 251,307,981 | 2.03% |
| 2023-12-28 | 89.92 | 91.99 | 88.30 | 90.22 | 89.80 | qfq | 3,216,041 | 289,600,237 | 0.00% |
| 2023-12-27 | 88.56 | 91.60 | 88.11 | 90.22 | 89.80 | qfq | 2,632,651 | 237,810,525 | 2.66% |
| 2023-12-26 | 92.01 | 92.10 | 87.71 | 87.88 | 87.47 | qfq | 2,284,337 | 203,124,136 | -4.52% |
| 2023-12-25 | 90.36 | 92.80 | 89.46 | 92.04 | 91.61 | qfq | 1,873,942 | 171,702,600 | 0.31% |
| 2023-12-22 | 95.29 | 95.77 | 90.80 | 91.76 | 91.33 | qfq | 2,986,677 | 278,155,515 | -1.96% |
| 2023-12-21 | 90.50 | 94.00 | 90.20 | 93.59 | 93.16 | qfq | 3,051,721 | 282,310,615 | 2.95% |
| 2023-12-20 | 92.46 | 92.76 | 90.80 | 90.91 | 90.49 | qfq | 1,981,000 | 181,231,700 | -2.03% |
| 2023-12-19 | 93.00 | 94.33 | 91.71 | 92.79 | 92.36 | qfq | 1,933,881 | 179,573,027 | 0.01% |
| 2023-12-18 | 96.21 | 96.28 | 92.28 | 92.78 | 92.35 | qfq | 3,159,889 | 296,211,404 | -4.40% |
| 2023-12-15 | 98.13 | 98.98 | 96.36 | 97.05 | 96.60 | qfq | 3,132,887 | 305,274,797 | -1.65% |
| 2023-12-14 | 95.50 | 100.00 | 94.50 | 98.68 | 98.22 | qfq | 5,880,176 | 575,006,315 | 5.12% |
| 2023-12-13 | 94.67 | 96.99 | 93.71 | 93.87 | 93.43 | qfq | 2,197,175 | 208,606,369 | -2.62% |
| 2023-12-12 | 96.22 | 98.77 | 95.58 | 96.40 | 95.95 | qfq | 2,967,771 | 288,149,911 | -0.03% |
| 2023-12-11 | 93.80 | 96.50 | 92.55 | 96.43 | 95.98 | qfq | 4,309,745 | 407,174,146 | 2.27% |
| 2023-12-08 | 90.82 | 95.30 | 90.17 | 94.29 | 93.85 | qfq | 5,376,739 | 502,135,160 | 4.71% |
| 2023-12-07 | 91.50 | 93.07 | 90.01 | 90.05 | 89.63 | qfq | 2,771,088 | 253,516,410 | -1.86% |
| 2023-12-06 | 89.76 | 92.80 | 89.76 | 91.76 | 91.33 | qfq | 3,073,439 | 280,701,724 | 1.73% |
| 2023-12-05 | 94.27 | 94.70 | 88.34 | 90.20 | 89.78 | qfq | 4,582,208 | 416,266,475 | -5.75% |
| 2023-12-04 | 96.17 | 98.07 | 95.49 | 95.70 | 95.26 | qfq | 3,480,640 | 336,871,621 | -0.49% |
| 2023-12-01 | 93.42 | 96.23 | 91.60 | 96.17 | 95.72 | qfq | 3,662,768 | 345,017,668 | 3.42% |
| 2023-11-30 | 93.88 | 93.89 | 92.21 | 92.99 | 92.56 | qfq | 1,890,803 | 175,792,709 | -1.11% |
| 2023-11-29 | 94.99 | 97.49 | 93.96 | 94.03 | 93.59 | qfq | 2,683,728 | 255,166,692 | -0.47% |
| 2023-11-28 | 92.50 | 96.66 | 92.48 | 94.47 | 94.03 | qfq | 3,806,295 | 361,189,438 | 1.53% |
| 2023-11-27 | 90.89 | 93.34 | 90.68 | 93.05 | 92.62 | qfq | 2,686,468 | 247,309,611 | 1.64% |
| 2023-11-24 | 95.00 | 95.00 | 90.68 | 91.55 | 91.13 | qfq | 3,501,903 | 323,456,712 | -4.32% |
| 2023-11-23 | 92.80 | 95.76 | 92.05 | 95.68 | 95.24 | qfq | 3,609,785 | 340,986,026 | 2.74% |
| 2023-11-22 | 94.15 | 95.32 | 93.11 | 93.13 | 92.70 | qfq | 2,471,359 | 232,353,010 | -1.44% |
| 2023-11-21 | 96.46 | 96.85 | 93.81 | 94.49 | 94.05 | qfq | 3,455,512 | 327,795,899 | -1.77% |
| 2023-11-20 | 99.00 | 100.29 | 95.20 | 96.19 | 95.74 | qfq | 5,168,508 | 498,303,030 | -3.31% |
| 2023-11-17 | 101.00 | 102.86 | 98.24 | 99.48 | 99.02 | qfq | 3,840,112 | 384,401,370 | -2.47% |
| 2023-11-16 | 102.21 | 104.34 | 100.63 | 102.00 | 101.53 | qfq | 3,414,487 | 348,304,196 | -1.22% |
| 2023-11-15 | 103.75 | 105.53 | 101.50 | 103.26 | 102.78 | qfq | 3,723,105 | 385,762,836 | 0.87% |
| 2023-11-14 | 101.33 | 104.87 | 101.00 | 102.37 | 101.90 | qfq | 3,113,509 | 320,227,091 | -0.24% |
| 2023-11-13 | 104.25 | 104.99 | 101.21 | 102.62 | 102.14 | qfq | 3,324,216 | 341,457,503 | -0.49% |
| 2023-11-10 | 101.48 | 107.15 | 101.48 | 103.13 | 102.65 | qfq | 3,533,592 | 367,923,374 | 0.57% |
| 2023-11-09 | 104.00 | 105.88 | 101.91 | 102.55 | 102.07 | qfq | 3,757,568 | 387,972,576 | -2.22% |
| 2023-11-08 | 107.19 | 109.88 | 104.33 | 104.88 | 104.39 | qfq | 3,691,458 | 395,239,817 | -1.94% |
| 2023-11-07 | 106.88 | 109.50 | 105.35 | 106.95 | 106.45 | qfq | 3,444,509 | 369,112,258 | -0.94% |
| 2023-11-06 | 103.00 | 109.00 | 102.50 | 107.97 | 107.47 | qfq | 5,253,320 | 555,487,031 | 3.93% |
| 2023-11-03 | 101.00 | 104.50 | 99.00 | 103.89 | 103.41 | qfq | 3,966,599 | 405,273,834 | 3.27% |
| 2023-11-02 | 100.00 | 103.50 | 99.92 | 100.60 | 100.13 | qfq | 3,610,054 | 366,480,493 | 0.80% |
| 2023-11-01 | 98.79 | 101.90 | 98.79 | 99.80 | 99.34 | qfq | 2,676,836 | 268,352,246 | -0.60% |
| 2023-10-31 | 103.56 | 108.20 | 98.23 | 100.40 | 99.93 | qfq | 4,529,036 | 458,897,597 | -0.02% |
| 2023-10-30 | 95.40 | 102.49 | 94.45 | 100.42 | 99.95 | qfq | 6,790,850 | 672,986,933 | 4.65% |
| 2023-10-27 | 90.00 | 101.00 | 90.00 | 95.96 | 95.51 | qfq | 7,453,058 | 714,508,792 | 9.86% |
| 2023-10-26 | 95.39 | 96.74 | 84.00 | 87.35 | 86.94 | qfq | 7,005,768 | 620,869,519 | -9.90% |
| 2023-10-25 | 96.81 | 98.47 | 94.59 | 96.95 | 96.50 | qfq | 3,660,295 | 352,224,473 | 1.12% |
| 2023-10-24 | 91.79 | 96.49 | 90.84 | 95.88 | 95.44 | qfq | 4,311,993 | 407,397,924 | 5.35% |
| 2023-10-23 | 90.13 | 93.17 | 88.63 | 91.01 | 90.59 | qfq | 2,765,814 | 250,973,964 | -1.40% |
| 2023-10-20 | 95.00 | 98.00 | 92.02 | 92.30 | 91.87 | qfq | 3,724,777 | 349,741,500 | -3.84% |
| 2023-10-19 | 94.02 | 99.40 | 94.02 | 95.99 | 95.54 | qfq | 4,200,840 | 409,575,392 | 0.95% |
| 2023-10-18 | 98.00 | 102.00 | 95.08 | 95.09 | 94.65 | qfq | 3,601,708 | 350,257,057 | -4.62% |
| 2023-10-17 | 98.45 | 102.15 | 96.37 | 99.70 | 99.24 | qfq | 3,920,436 | 388,975,547 | -0.30% |
| 2023-10-16 | 98.81 | 103.46 | 97.26 | 100.00 | 99.54 | qfq | 6,090,176 | 610,939,927 | -0.10% |
| 2023-10-13 | 95.40 | 100.68 | 94.70 | 100.10 | 99.64 | qfq | 7,198,491 | 714,129,751 | 3.52% |
| 2023-10-12 | 97.19 | 98.11 | 95.80 | 96.70 | 96.25 | qfq | 5,667,173 | 549,081,721 | 1.07% |
| 2023-10-11 | 97.00 | 97.05 | 93.88 | 95.68 | 95.24 | qfq | 7,267,423 | 696,475,485 | -3.16% |
| 2023-10-10 | 94.00 | 102.00 | 92.58 | 98.80 | 98.34 | qfq | 9,369,579 | 909,489,105 | 5.32% |
| 2023-10-09 | 86.98 | 95.13 | 86.98 | 93.81 | 93.37 | qfq | 6,222,101 | 573,461,401 | 7.09% |
| 2023-09-28 | 86.60 | 88.89 | 85.70 | 87.60 | 87.19 | qfq | 3,321,939 | 290,096,525 | 0.60% |
| 2023-09-27 | 90.00 | 90.73 | 87.07 | 87.08 | 86.68 | qfq | 3,911,444 | 346,966,185 | -3.53% |
| 2023-09-26 | 90.00 | 91.99 | 88.88 | 90.27 | 89.85 | qfq | 3,109,629 | 281,338,146 | 0.06% |
| 2023-09-25 | 91.82 | 92.30 | 89.35 | 90.22 | 89.80 | qfq | 3,741,759 | 339,062,837 | -2.72% |
| 2023-09-22 | 91.01 | 93.05 | 88.89 | 92.74 | 92.31 | qfq | 5,554,275 | 505,358,641 | 0.41% |
| 2023-09-21 | 92.40 | 95.48 | 90.95 | 92.36 | 91.93 | qfq | 5,435,274 | 505,260,866 | -0.90% |
| 2023-09-20 | 89.88 | 94.65 | 88.80 | 93.20 | 92.77 | qfq | 6,999,175 | 649,195,069 | 3.34% |
| 2023-09-19 | 85.65 | 91.67 | 84.60 | 90.19 | 89.77 | qfq | 8,062,976 | 716,265,466 | 4.73% |
| 2023-09-18 | 89.88 | 90.65 | 85.61 | 86.12 | 85.72 | qfq | 5,419,948 | 478,682,170 | -4.82% |
| 2023-09-15 | 85.15 | 91.19 | 84.06 | 90.48 | 90.06 | qfq | 9,684,893 | 857,388,836 | 6.04% |
| 2023-09-14 | 84.50 | 85.55 | 84.00 | 85.33 | 84.93 | qfq | 4,221,900 | 358,453,249 | -0.55% |
| 2023-09-13 | 86.88 | 88.65 | 83.18 | 85.80 | 85.40 | qfq | 7,334,943 | 631,446,890 | 0.73% |
| 2023-09-12 | 85.43 | 87.01 | 84.71 | 85.18 | 84.78 | qfq | 4,970,300 | 426,287,684 | -0.28% |
| 2023-09-11 | 85.40 | 87.45 | 84.08 | 85.42 | 85.02 | qfq | 5,671,299 | 486,530,009 | -2.15% |
| 2023-09-08 | 87.00 | 89.63 | 86.88 | 87.30 | 86.90 | qfq | 5,943,728 | 525,320,717 | -0.80% |
| 2023-09-07 | 88.38 | 92.50 | 86.00 | 88.00 | 87.59 | qfq | 9,084,065 | 806,307,126 | -0.50% |
| 2023-09-06 | 84.00 | 90.00 | 83.38 | 88.44 | 88.03 | qfq | 9,070,939 | 782,341,638 | 3.32% |
| 2023-09-05 | 83.00 | 88.11 | 82.00 | 85.60 | 85.20 | qfq | 11,242,384 | 958,838,360 | 3.18% |
| 2023-09-04 | 81.20 | 83.49 | 79.00 | 82.96 | 82.58 | qfq | 8,433,127 | 687,042,826 | 3.70% |
| 2023-09-01 | 81.49 | 84.90 | 79.12 | 80.00 | 79.63 | qfq | 9,043,538 | 744,728,330 | 1.27% |
| 2023-08-31 | 76.21 | 81.66 | 76.21 | 79.00 | 78.63 | qfq | 7,127,754 | 565,474,096 | 0.38% |
| 2023-08-30 | 74.40 | 83.35 | 74.40 | 78.70 | 78.33 | qfq | 7,833,849 | 621,788,634 | 4.82% |
| 2023-08-29 | 71.40 | 75.88 | 71.07 | 75.08 | 74.73 | qfq | 4,941,983 | 368,167,995 | 4.10% |
| 2023-08-28 | 79.00 | 79.00 | 72.01 | 72.12 | 71.79 | qfq | 4,543,662 | 337,382,167 | -2.86% |
| 2023-08-25 | 77.99 | 78.70 | 73.64 | 74.24 | 73.90 | qfq | 5,433,355 | 414,281,755 | -6.97% |
| 2023-08-24 | 77.00 | 80.38 | 75.20 | 79.80 | 79.43 | qfq | 7,415,187 | 581,858,830 | 3.80% |
| 2023-08-23 | 75.75 | 77.96 | 74.80 | 76.88 | 76.52 | qfq | 4,206,355 | 321,816,402 | 0.04% |
| 2023-08-22 | 75.99 | 76.88 | 73.56 | 76.85 | 76.49 | qfq | 4,385,351 | 329,722,189 | 2.19% |
| 2023-08-21 | 75.16 | 77.11 | 75.08 | 75.20 | 74.85 | qfq | 2,731,771 | 207,944,065 | -0.29% |
| 2023-08-18 | 76.00 | 79.38 | 75.25 | 75.42 | 75.07 | qfq | 4,128,498 | 319,002,087 | -1.49% |
| 2023-08-17 | 74.50 | 76.56 | 74.16 | 76.56 | 76.20 | qfq | 3,066,975 | 232,439,625 | 2.19% |
| 2023-08-16 | 76.00 | 76.80 | 74.60 | 74.92 | 74.57 | qfq | 2,532,331 | 191,401,526 | -2.08% |
| 2023-08-15 | 78.22 | 78.99 | 75.69 | 76.51 | 76.16 | qfq | 3,205,311 | 246,944,008 | -1.99% |
| 2023-08-14 | 77.02 | 78.55 | 76.31 | 78.06 | 77.70 | qfq | 3,331,706 | 257,556,266 | 0.39% |
| 2023-08-11 | 80.13 | 80.16 | 77.76 | 77.76 | 77.40 | qfq | 2,721,427 | 215,422,519 | -2.75% |
| 2023-08-10 | 80.00 | 81.68 | 79.51 | 79.96 | 79.59 | qfq | 3,206,476 | 258,257,715 | -0.63% |
| 2023-08-09 | 82.54 | 82.86 | 80.37 | 80.47 | 80.10 | qfq | 2,833,481 | 230,985,161 | -2.51% |
| 2023-08-08 | 82.51 | 84.88 | 80.35 | 82.54 | 82.16 | qfq | 5,272,336 | 437,868,508 | -0.59% |
| 2023-08-07 | 87.29 | 88.33 | 82.50 | 83.03 | 82.64 | qfq | 7,144,255 | 603,186,423 | -4.89% |
| 2023-08-04 | 88.69 | 89.39 | 86.71 | 87.30 | 86.90 | qfq | 2,944,097 | 258,879,186 | -1.94% |
| 2023-08-03 | 90.50 | 91.70 | 88.51 | 89.03 | 88.62 | qfq | 3,384,749 | 303,026,864 | -2.89% |
| 2023-08-02 | 91.66 | 93.70 | 90.49 | 91.68 | 91.25 | qfq | 2,931,543 | 269,130,715 | -2.84% |
| 2023-08-01 | 94.50 | 97.00 | 93.20 | 94.36 | 93.92 | qfq | 2,818,362 | 267,462,658 | -1.28% |
| 2023-07-31 | 96.30 | 99.20 | 92.09 | 95.58 | 95.14 | qfq | 4,483,691 | 429,569,795 | -3.80% |
| 2023-07-28 | 103.12 | 104.88 | 99.31 | 99.36 | 98.90 | qfq | 3,683,600 | 373,111,204 | -3.17% |
| 2023-07-27 | 100.80 | 104.92 | 98.59 | 102.61 | 102.13 | qfq | 4,348,429 | 440,406,064 | 2.62% |
| 2023-07-26 | 99.68 | 102.02 | 98.26 | 99.99 | 99.53 | qfq | 2,446,321 | 245,264,618 | -1.28% |
| 2023-07-25 | 99.55 | 102.20 | 97.00 | 101.29 | 100.82 | qfq | 3,987,828 | 397,526,973 | 2.94% |
| 2023-07-24 | 99.20 | 101.50 | 98.08 | 98.40 | 97.94 | qfq | 3,069,372 | 305,269,650 | -1.87% |
| 2023-07-21 | 102.05 | 104.00 | 100.05 | 100.28 | 99.81 | qfq | 2,712,803 | 275,692,035 | -1.92% |
| 2023-07-20 | 109.94 | 110.89 | 101.91 | 102.24 | 101.77 | qfq | 4,936,104 | 521,419,448 | -7.83% |
| 2023-07-19 | 109.16 | 112.65 | 108.02 | 110.93 | 110.42 | qfq | 4,270,681 | 472,089,083 | 0.14% |
| 2023-07-18 | 114.00 | 118.61 | 110.31 | 110.78 | 110.27 | qfq | 6,165,396 | 705,407,269 | -3.54% |