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
瑞迈特301367.SZ
最近收盘价46.762026-07-17
最近交易日2026-07-17
成交量（股）4,744,162
成交额（元）225,673,009
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.66 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 48.21 | 48.99 | 46.38 | 46.76 | 46.76 | qfq | 4,744,162 | 225,673,009 | -4.84% |
| 2026-07-16 | 46.40 | 51.00 | 45.91 | 49.14 | 49.14 | qfq | 8,504,261 | 415,595,272 | 6.71% |
| 2026-07-15 | 43.33 | 46.46 | 43.33 | 46.05 | 46.05 | qfq | 4,684,358 | 212,401,179 | 5.55% |
| 2026-07-14 | 43.28 | 44.38 | 42.66 | 43.63 | 43.63 | qfq | 3,026,937 | 131,535,820 | 0.30% |
| 2026-07-13 | 44.55 | 46.77 | 42.72 | 43.50 | 43.50 | qfq | 5,789,001 | 255,779,997 | -3.31% |
| 2026-07-10 | 38.51 | 46.02 | 37.78 | 44.99 | 44.99 | qfq | 7,101,643 | 303,984,767 | 16.61% |
| 2026-07-09 | 39.80 | 40.20 | 38.51 | 38.58 | 38.58 | qfq | 2,110,183 | 82,249,543 | -3.31% |
| 2026-07-08 | 41.68 | 41.88 | 39.43 | 39.90 | 39.90 | qfq | 2,507,849 | 100,754,088 | -4.55% |
| 2026-07-07 | 45.10 | 45.13 | 41.23 | 41.80 | 41.80 | qfq | 3,491,660 | 149,918,676 | -8.97% |
| 2026-07-06 | 42.75 | 47.99 | 42.24 | 45.92 | 45.92 | qfq | 4,486,642 | 201,606,560 | 6.32% |
| 2026-07-03 | 39.99 | 44.09 | 39.99 | 43.19 | 43.19 | qfq | 3,518,979 | 149,807,173 | 8.22% |
| 2026-07-02 | 39.45 | 40.74 | 39.33 | 39.91 | 39.91 | qfq | 1,740,644 | 69,930,245 | 0.30% |
| 2026-07-01 | 38.58 | 39.83 | 37.52 | 39.79 | 39.79 | qfq | 2,049,644 | 79,131,980 | 2.92% |
| 2026-06-30 | 39.30 | 40.00 | 38.49 | 38.66 | 38.66 | qfq | 1,132,942 | 44,096,435 | -1.98% |
| 2026-06-29 | 38.68 | 39.67 | 37.80 | 39.44 | 39.44 | qfq | 1,362,574 | 52,999,256 | 1.89% |
| 2026-06-26 | 40.50 | 40.50 | 38.71 | 38.71 | 38.71 | qfq | 838,836 | 32,808,089 | -3.68% |
| 2026-06-25 | 40.50 | 40.50 | 39.26 | 40.19 | 40.19 | qfq | 1,155,168 | 46,027,157 | -1.37% |
| 2026-06-24 | 41.28 | 42.12 | 40.41 | 40.75 | 40.75 | qfq | 1,269,239 | 52,310,263 | -1.28% |
| 2026-06-23 | 40.70 | 41.79 | 40.45 | 41.28 | 41.28 | qfq | 1,149,631 | 47,524,621 | 0.81% |
| 2026-06-22 | 39.98 | 41.00 | 38.58 | 40.95 | 40.95 | qfq | 1,868,512 | 74,298,940 | 2.53% |
| 2026-06-18 | 40.39 | 40.96 | 39.88 | 39.94 | 39.94 | qfq | 1,201,610 | 48,400,259 | -1.11% |
| 2026-06-17 | 41.27 | 41.27 | 40.20 | 40.39 | 40.39 | qfq | 1,269,943 | 51,391,096 | -1.92% |
| 2026-06-16 | 41.74 | 41.94 | 40.76 | 41.18 | 41.18 | qfq | 1,430,228 | 58,877,438 | -1.37% |
| 2026-06-15 | 43.25 | 43.57 | 41.55 | 41.75 | 41.75 | qfq | 1,667,944 | 70,623,987 | -3.47% |
| 2026-06-12 | 42.50 | 43.40 | 41.70 | 43.25 | 43.25 | qfq | 1,086,700 | 46,340,831 | 3.52% |
| 2026-06-11 | 42.12 | 42.60 | 41.41 | 41.78 | 41.78 | qfq | 674,420 | 28,246,784 | -1.32% |
| 2026-06-10 | 43.38 | 43.44 | 42.11 | 42.34 | 42.34 | qfq | 1,311,720 | 55,978,247 | -2.44% |
| 2026-06-09 | 43.15 | 43.85 | 42.67 | 43.40 | 43.40 | qfq | 916,269 | 39,647,630 | 0.58% |
| 2026-06-08 | 43.60 | 45.04 | 42.66 | 43.15 | 43.15 | qfq | 1,191,444 | 51,866,593 | -2.66% |
| 2026-06-05 | 44.76 | 45.14 | 44.30 | 44.33 | 44.33 | qfq | 754,900 | 33,684,605 | -0.94% |
| 2026-06-04 | 44.65 | 45.10 | 43.90 | 44.75 | 44.75 | qfq | 781,048 | 34,851,337 | 0.04% |
| 2026-06-03 | 45.34 | 45.74 | 44.54 | 44.73 | 44.73 | qfq | 914,362 | 41,088,799 | -1.58% |
| 2026-06-02 | 44.66 | 46.40 | 44.25 | 45.45 | 45.45 | qfq | 1,284,395 | 58,253,795 | 1.84% |
| 2026-06-01 | 44.58 | 44.95 | 44.23 | 44.63 | 44.63 | qfq | 806,859 | 35,993,360 | -0.36% |
| 2026-05-29 | 46.16 | 46.30 | 44.60 | 44.79 | 44.79 | qfq | 1,143,667 | 51,571,599 | -2.93% |
| 2026-05-28 | 45.81 | 46.73 | 44.80 | 46.14 | 46.14 | qfq | 1,055,611 | 48,294,685 | -29.08% |
| 2026-05-27 | 66.30 | 66.46 | 64.75 | 65.06 | 46.06 | qfq | 915,400 | 59,815,739 | -2.02% |
| 2026-05-26 | 66.78 | 67.02 | 65.36 | 66.40 | 47.01 | qfq | 951,454 | 63,081,708 | -0.30% |
| 2026-05-25 | 67.99 | 68.62 | 66.11 | 66.60 | 47.15 | qfq | 1,508,647 | 101,075,539 | -2.04% |
| 2026-05-22 | 69.21 | 69.35 | 67.02 | 67.99 | 48.13 | qfq | 1,677,800 | 113,829,396 | -1.96% |
| 2026-05-21 | 66.28 | 71.70 | 66.20 | 69.35 | 49.10 | qfq | 2,872,321 | 199,409,564 | 4.62% |
| 2026-05-20 | 65.30 | 66.56 | 64.51 | 66.29 | 46.93 | qfq | 985,077 | 64,825,465 | 1.52% |
| 2026-05-19 | 64.64 | 65.30 | 64.13 | 65.30 | 46.23 | qfq | 615,318 | 39,868,196 | 1.56% |
| 2026-05-18 | 65.55 | 65.56 | 63.71 | 64.30 | 45.52 | qfq | 946,993 | 61,011,950 | -1.71% |
| 2026-05-15 | 66.38 | 66.80 | 65.07 | 65.42 | 46.31 | qfq | 839,001 | 55,282,979 | -0.86% |
| 2026-05-14 | 68.01 | 68.04 | 65.68 | 65.99 | 46.72 | qfq | 860,460 | 57,137,218 | -2.53% |
| 2026-05-13 | 67.50 | 67.75 | 67.06 | 67.70 | 47.93 | qfq | 692,563 | 46,664,880 | 0.71% |
| 2026-05-12 | 69.23 | 69.23 | 67.11 | 67.22 | 47.59 | qfq | 1,019,560 | 68,986,637 | -2.44% |
| 2026-05-11 | 68.10 | 70.22 | 67.79 | 68.90 | 48.78 | qfq | 1,291,724 | 89,179,337 | 1.70% |
| 2026-05-08 | 66.63 | 68.00 | 66.32 | 67.75 | 47.96 | qfq | 865,255 | 58,425,574 | 1.57% |
| 2026-05-07 | 66.61 | 66.99 | 66.01 | 66.70 | 47.22 | qfq | 882,805 | 58,887,098 | 0.32% |
| 2026-05-06 | 66.33 | 67.18 | 66.32 | 66.49 | 47.07 | qfq | 1,009,880 | 67,437,739 | 0.24% |
| 2026-04-30 | 67.00 | 67.66 | 66.21 | 66.33 | 46.96 | qfq | 820,742 | 54,699,642 | -1.38% |
| 2026-04-29 | 66.84 | 67.78 | 66.28 | 67.26 | 47.62 | qfq | 858,500 | 57,585,567 | 0.39% |
| 2026-04-28 | 68.60 | 68.60 | 65.20 | 67.00 | 47.43 | qfq | 2,718,323 | 180,502,728 | -3.49% |
| 2026-04-27 | 70.70 | 71.55 | 69.06 | 69.42 | 49.15 | qfq | 1,318,733 | 92,268,168 | -1.89% |
| 2026-04-24 | 71.60 | 73.24 | 70.28 | 70.76 | 50.09 | qfq | 1,356,644 | 96,881,321 | -2.09% |
| 2026-04-23 | 73.01 | 74.16 | 71.59 | 72.27 | 51.16 | qfq | 1,940,900 | 141,431,485 | 1.96% |
| 2026-04-22 | 69.94 | 71.30 | 69.94 | 70.88 | 50.18 | qfq | 803,648 | 56,830,657 | 0.68% |
| 2026-04-21 | 71.00 | 71.00 | 69.56 | 70.40 | 49.84 | qfq | 551,360 | 38,611,573 | -0.27% |
| 2026-04-20 | 69.20 | 70.67 | 69.00 | 70.59 | 49.97 | qfq | 1,000,245 | 70,152,778 | 2.13% |
| 2026-04-17 | 69.38 | 69.42 | 68.69 | 69.12 | 48.93 | qfq | 622,244 | 42,946,228 | -0.43% |
| 2026-04-16 | 69.65 | 69.89 | 68.83 | 69.42 | 49.15 | qfq | 637,666 | 44,150,509 | -0.32% |
| 2026-04-15 | 69.48 | 70.20 | 69.27 | 69.64 | 49.30 | qfq | 641,159 | 44,698,762 | 0.36% |
| 2026-04-14 | 69.18 | 69.50 | 68.72 | 69.39 | 49.12 | qfq | 478,019 | 33,018,830 | 0.54% |
| 2026-04-13 | 69.06 | 69.20 | 68.53 | 69.02 | 48.86 | qfq | 437,700 | 30,170,759 | -0.48% |
| 2026-04-10 | 68.67 | 70.44 | 68.62 | 69.35 | 49.10 | qfq | 925,819 | 64,522,779 | 1.23% |
| 2026-04-09 | 69.80 | 69.98 | 68.38 | 68.51 | 48.50 | qfq | 1,046,578 | 72,276,003 | -3.40% |
| 2026-04-08 | 69.50 | 71.98 | 69.50 | 70.92 | 50.21 | qfq | 1,402,279 | 99,093,448 | 2.59% |
| 2026-04-07 | 67.00 | 69.67 | 66.81 | 69.13 | 48.94 | qfq | 1,066,100 | 73,362,020 | 2.86% |
| 2026-04-03 | 69.17 | 69.58 | 67.21 | 67.21 | 47.58 | qfq | 1,044,116 | 70,924,954 | -3.17% |
| 2026-04-02 | 70.00 | 70.45 | 68.43 | 69.41 | 49.14 | qfq | 1,238,201 | 85,638,984 | -0.47% |
| 2026-04-01 | 67.89 | 70.50 | 67.89 | 69.74 | 49.37 | qfq | 1,189,100 | 82,415,751 | 3.49% |
| 2026-03-31 | 66.63 | 69.11 | 66.61 | 67.39 | 47.71 | qfq | 1,292,200 | 88,014,638 | 1.14% |
| 2026-03-30 | 66.28 | 67.02 | 65.58 | 66.63 | 47.17 | qfq | 797,414 | 52,883,605 | -0.45% |
| 2026-03-27 | 65.00 | 67.15 | 64.86 | 66.93 | 47.38 | qfq | 1,133,277 | 75,381,162 | 2.21% |
| 2026-03-26 | 67.10 | 67.78 | 64.60 | 65.48 | 46.36 | qfq | 1,035,312 | 68,188,055 | -2.53% |
| 2026-03-25 | 67.01 | 67.60 | 66.90 | 67.18 | 47.56 | qfq | 533,920 | 35,902,094 | 0.34% |
| 2026-03-24 | 65.66 | 67.24 | 65.20 | 66.95 | 47.40 | qfq | 1,015,928 | 67,322,031 | 4.06% |
| 2026-03-23 | 66.29 | 67.19 | 64.12 | 64.34 | 45.55 | qfq | 1,314,700 | 86,412,250 | -5.06% |
| 2026-03-20 | 69.99 | 70.27 | 67.72 | 67.77 | 47.98 | qfq | 1,223,462 | 84,208,790 | -3.01% |
| 2026-03-19 | 71.14 | 71.16 | 69.66 | 69.87 | 49.46 | qfq | 919,945 | 64,439,404 | -2.76% |
| 2026-03-18 | 71.22 | 71.99 | 69.69 | 71.85 | 50.87 | qfq | 1,647,224 | 116,753,829 | 0.97% |
| 2026-03-17 | 72.27 | 72.55 | 71.05 | 71.16 | 50.38 | qfq | 686,300 | 49,165,507 | -0.50% |
| 2026-03-16 | 72.10 | 72.20 | 71.00 | 71.52 | 50.63 | qfq | 798,140 | 56,999,532 | -0.80% |
| 2026-03-13 | 72.31 | 72.89 | 71.89 | 72.10 | 51.04 | qfq | 607,240 | 43,956,713 | -0.36% |
| 2026-03-12 | 73.00 | 73.00 | 71.80 | 72.36 | 51.23 | qfq | 622,100 | 45,015,670 | -0.89% |
| 2026-03-11 | 73.99 | 74.00 | 72.72 | 73.01 | 51.69 | qfq | 690,962 | 50,623,151 | -1.07% |
| 2026-03-10 | 72.67 | 74.12 | 72.67 | 73.80 | 52.25 | qfq | 1,098,425 | 80,888,935 | 1.55% |
| 2026-03-09 | 72.01 | 72.98 | 71.59 | 72.67 | 51.45 | qfq | 1,531,387 | 110,606,823 | -1.06% |
| 2026-03-06 | 73.55 | 74.61 | 72.82 | 73.45 | 52.00 | qfq | 915,200 | 67,389,546 | -0.18% |
| 2026-03-05 | 74.88 | 74.97 | 72.70 | 73.58 | 52.09 | qfq | 700,856 | 51,873,347 | -0.46% |
| 2026-03-04 | 73.00 | 74.34 | 72.88 | 73.92 | 52.33 | qfq | 1,158,720 | 85,174,676 | 0.38% |
| 2026-03-03 | 76.32 | 78.80 | 73.38 | 73.64 | 52.13 | qfq | 2,453,716 | 185,533,783 | -4.23% |
| 2026-03-02 | 78.85 | 80.78 | 75.10 | 76.89 | 54.43 | qfq | 2,879,775 | 222,503,311 | -3.56% |
| 2026-02-27 | 79.58 | 79.92 | 78.90 | 79.73 | 56.44 | qfq | 576,700 | 45,836,388 | 0.61% |
| 2026-02-26 | 80.01 | 80.80 | 78.90 | 79.25 | 56.11 | qfq | 995,900 | 79,321,925 | -1.26% |
| 2026-02-25 | 80.80 | 81.58 | 79.88 | 80.26 | 56.82 | qfq | 866,320 | 69,539,523 | -0.67% |
| 2026-02-24 | 77.40 | 80.99 | 76.87 | 80.80 | 57.20 | qfq | 1,937,728 | 153,291,986 | 4.57% |
| 2026-02-13 | 79.47 | 79.47 | 76.90 | 77.27 | 54.70 | qfq | 1,830,905 | 142,590,344 | -2.85% |
| 2026-02-12 | 82.02 | 82.39 | 79.15 | 79.54 | 56.31 | qfq | 2,022,797 | 162,860,600 | -3.19% |
| 2026-02-11 | 83.24 | 83.24 | 82.13 | 82.16 | 58.17 | qfq | 615,600 | 50,783,641 | -1.31% |
| 2026-02-10 | 82.86 | 83.28 | 81.81 | 83.25 | 58.94 | qfq | 1,202,020 | 99,177,144 | 0.35% |
| 2026-02-09 | 83.00 | 83.47 | 82.41 | 82.96 | 58.73 | qfq | 1,031,536 | 85,449,747 | -0.05% |
| 2026-02-06 | 83.43 | 84.14 | 82.96 | 83.00 | 58.76 | qfq | 841,552 | 70,180,674 | -0.87% |
| 2026-02-05 | 83.68 | 84.14 | 82.92 | 83.73 | 59.28 | qfq | 781,926 | 65,300,288 | 0.10% |
| 2026-02-04 | 82.72 | 83.72 | 82.17 | 83.65 | 59.22 | qfq | 709,686 | 58,922,453 | 1.14% |
| 2026-02-03 | 81.98 | 82.71 | 80.87 | 82.71 | 58.55 | qfq | 747,245 | 61,188,509 | 1.86% |
| 2026-02-02 | 83.00 | 83.72 | 81.10 | 81.20 | 57.49 | qfq | 847,698 | 70,138,247 | -2.35% |
| 2026-01-30 | 82.30 | 83.47 | 81.84 | 83.15 | 58.87 | qfq | 948,031 | 78,478,689 | 0.97% |
| 2026-01-29 | 83.29 | 84.56 | 82.05 | 82.35 | 58.30 | qfq | 1,436,983 | 119,710,186 | -1.13% |
| 2026-01-28 | 84.51 | 84.95 | 82.82 | 83.29 | 58.97 | qfq | 1,090,880 | 91,198,745 | -1.44% |
| 2026-01-27 | 84.76 | 84.76 | 81.81 | 84.51 | 59.83 | qfq | 1,286,982 | 107,264,451 | -0.06% |
| 2026-01-26 | 86.35 | 86.35 | 83.70 | 84.56 | 59.86 | qfq | 1,613,900 | 136,295,621 | -1.38% |
| 2026-01-23 | 83.32 | 86.06 | 83.21 | 85.74 | 60.70 | qfq | 1,747,280 | 148,203,998 | 2.94% |
| 2026-01-22 | 83.86 | 83.90 | 82.37 | 83.29 | 58.97 | qfq | 1,044,100 | 86,851,269 | -0.25% |
| 2026-01-21 | 82.93 | 83.90 | 82.17 | 83.50 | 59.11 | qfq | 1,368,080 | 114,002,608 | 0.72% |
| 2026-01-20 | 86.58 | 87.14 | 82.35 | 82.90 | 58.69 | qfq | 2,775,475 | 232,917,288 | -4.03% |
| 2026-01-19 | 88.79 | 89.88 | 86.25 | 86.38 | 61.15 | qfq | 2,784,124 | 243,448,552 | -4.28% |
| 2026-01-16 | 92.60 | 93.00 | 90.01 | 90.24 | 63.89 | qfq | 1,557,940 | 141,674,900 | -2.26% |
| 2026-01-15 | 93.68 | 94.35 | 92.14 | 92.33 | 65.36 | qfq | 1,271,940 | 118,013,314 | -1.78% |
| 2026-01-14 | 93.55 | 97.33 | 91.97 | 94.00 | 66.55 | qfq | 2,751,338 | 259,928,724 | -0.20% |
| 2026-01-13 | 94.59 | 96.50 | 92.06 | 94.19 | 66.68 | qfq | 3,383,163 | 317,480,204 | -0.71% |
| 2026-01-12 | 91.53 | 95.44 | 90.88 | 94.86 | 67.16 | qfq | 4,115,282 | 381,081,810 | 3.63% |
| 2026-01-09 | 93.50 | 93.50 | 90.40 | 91.54 | 64.81 | qfq | 2,225,990 | 203,175,771 | -1.46% |
| 2026-01-08 | 91.08 | 95.70 | 89.71 | 92.90 | 65.77 | qfq | 2,987,019 | 278,562,135 | 2.02% |
| 2026-01-07 | 91.68 | 94.12 | 90.81 | 91.06 | 64.47 | qfq | 2,765,616 | 254,745,294 | -0.67% |
| 2026-01-06 | 96.00 | 96.55 | 89.00 | 91.67 | 64.90 | qfq | 4,593,669 | 423,873,137 | -6.45% |
| 2026-01-05 | 86.00 | 99.96 | 86.00 | 97.99 | 69.37 | qfq | 5,075,127 | 482,854,772 | 14.33% |
| 2025-12-31 | 83.91 | 86.86 | 83.50 | 85.71 | 60.68 | qfq | 905,319 | 77,496,689 | 1.55% |
| 2025-12-30 | 82.30 | 85.37 | 82.30 | 84.40 | 59.75 | qfq | 967,460 | 81,415,974 | 1.82% |
| 2025-12-29 | 83.26 | 84.00 | 82.26 | 82.89 | 58.68 | qfq | 804,444 | 66,920,787 | -0.71% |
| 2025-12-26 | 84.30 | 84.30 | 82.48 | 83.48 | 59.10 | qfq | 565,840 | 47,183,755 | -0.97% |
| 2025-12-25 | 82.40 | 84.76 | 82.18 | 84.30 | 59.68 | qfq | 1,069,298 | 89,791,955 | 2.18% |
| 2025-12-24 | 81.45 | 82.99 | 80.90 | 82.50 | 58.41 | qfq | 1,057,460 | 87,103,433 | 1.84% |
| 2025-12-23 | 81.83 | 81.90 | 80.76 | 81.01 | 57.35 | qfq | 767,510 | 62,327,682 | -1.01% |
| 2025-12-22 | 83.45 | 83.45 | 81.40 | 81.84 | 57.94 | qfq | 1,360,180 | 111,608,530 | -1.74% |
| 2025-12-19 | 83.09 | 83.73 | 82.30 | 83.29 | 58.97 | qfq | 938,400 | 77,881,843 | 0.05% |
| 2025-12-18 | 85.20 | 85.83 | 82.70 | 83.25 | 58.94 | qfq | 1,062,320 | 88,910,912 | -2.39% |
| 2025-12-17 | 83.55 | 85.99 | 83.00 | 85.29 | 60.38 | qfq | 881,600 | 74,793,599 | 2.34% |
| 2025-12-16 | 84.68 | 84.86 | 82.20 | 83.34 | 59.00 | qfq | 1,034,840 | 86,270,123 | -1.58% |
| 2025-12-15 | 86.48 | 86.48 | 84.57 | 84.68 | 59.95 | qfq | 655,000 | 55,843,801 | -2.08% |
| 2025-12-12 | 85.80 | 86.88 | 84.11 | 86.48 | 61.22 | qfq | 861,380 | 73,958,711 | 0.38% |
| 2025-12-11 | 87.85 | 88.83 | 86.02 | 86.15 | 60.99 | qfq | 668,100 | 58,125,845 | -1.99% |
| 2025-12-10 | 88.40 | 88.76 | 86.90 | 87.90 | 62.23 | qfq | 711,800 | 62,700,004 | -0.23% |
| 2025-12-09 | 90.93 | 91.33 | 87.88 | 88.10 | 62.37 | qfq | 899,292 | 80,043,167 | -3.07% |
| 2025-12-08 | 92.29 | 92.29 | 89.88 | 90.89 | 64.35 | qfq | 886,206 | 80,297,109 | -1.52% |
| 2025-12-05 | 91.74 | 93.38 | 91.44 | 92.29 | 65.34 | qfq | 592,703 | 54,478,071 | -0.59% |
| 2025-12-04 | 93.00 | 94.00 | 91.12 | 92.84 | 65.73 | qfq | 978,455 | 90,411,450 | -0.77% |
| 2025-12-03 | 96.02 | 96.79 | 92.60 | 93.56 | 66.24 | qfq | 1,786,419 | 167,834,516 | -2.95% |
| 2025-12-02 | 97.29 | 98.74 | 95.13 | 96.40 | 68.25 | qfq | 2,129,596 | 206,096,798 | -1.03% |
| 2025-12-01 | 96.89 | 99.88 | 95.29 | 97.40 | 68.95 | qfq | 2,152,380 | 211,232,944 | 1.09% |
| 2025-11-28 | 94.80 | 96.67 | 92.63 | 96.35 | 68.21 | qfq | 1,966,940 | 186,766,372 | 1.59% |
| 2025-11-27 | 95.55 | 97.46 | 94.31 | 94.84 | 67.14 | qfq | 1,333,680 | 126,880,130 | -0.82% |
| 2025-11-26 | 94.30 | 99.37 | 94.00 | 95.62 | 67.69 | qfq | 2,026,555 | 194,886,484 | 0.78% |
| 2025-11-25 | 96.80 | 97.75 | 94.37 | 94.88 | 67.17 | qfq | 1,894,202 | 180,921,619 | -1.98% |
| 2025-11-24 | 95.37 | 97.24 | 94.00 | 96.80 | 68.53 | qfq | 2,562,680 | 245,508,944 | 1.49% |
| 2025-11-21 | 91.68 | 97.44 | 91.10 | 95.38 | 67.52 | qfq | 3,514,280 | 335,745,477 | 3.43% |
| 2025-11-20 | 93.11 | 94.33 | 91.09 | 92.22 | 65.29 | qfq | 2,167,379 | 200,699,128 | 2.01% |
| 2025-11-19 | 87.20 | 95.88 | 85.31 | 90.40 | 64.00 | qfq | 3,761,015 | 344,512,854 | 3.22% |
| 2025-11-18 | 84.87 | 89.00 | 84.83 | 87.58 | 62.00 | qfq | 1,909,832 | 168,301,171 | 3.50% |
| 2025-11-17 | 83.86 | 86.68 | 83.86 | 84.62 | 59.91 | qfq | 983,253 | 84,167,500 | 1.04% |
| 2025-11-14 | 83.00 | 85.10 | 82.65 | 83.75 | 59.29 | qfq | 856,234 | 72,035,470 | 0.90% |
| 2025-11-13 | 83.00 | 83.96 | 82.28 | 83.00 | 58.76 | qfq | 1,477,754 | 122,781,564 | -2.36% |
| 2025-11-12 | 86.50 | 86.57 | 84.99 | 85.01 | 60.18 | qfq | 956,280 | 81,726,266 | -1.62% |
| 2025-11-11 | 90.20 | 90.32 | 85.68 | 86.41 | 61.17 | qfq | 1,861,275 | 162,511,140 | -4.32% |
| 2025-11-10 | 89.49 | 92.35 | 88.11 | 90.31 | 63.93 | qfq | 1,871,525 | 169,739,088 | 0.91% |
| 2025-11-07 | 85.62 | 91.50 | 84.90 | 89.50 | 63.36 | qfq | 2,190,103 | 195,059,266 | 3.79% |
| 2025-11-06 | 86.10 | 87.89 | 85.20 | 86.23 | 61.05 | qfq | 919,004 | 79,204,858 | 0.08% |
| 2025-11-05 | 85.03 | 87.98 | 84.98 | 86.16 | 61.00 | qfq | 1,044,144 | 90,191,483 | 0.30% |
| 2025-11-04 | 87.34 | 89.04 | 84.67 | 85.90 | 60.81 | qfq | 1,625,255 | 140,751,766 | -2.22% |
| 2025-11-03 | 81.45 | 88.70 | 81.06 | 87.85 | 62.19 | qfq | 2,785,729 | 241,968,945 | 7.91% |
| 2025-10-31 | 79.69 | 82.52 | 79.50 | 81.41 | 57.63 | qfq | 902,019 | 73,481,088 | 2.70% |
| 2025-10-30 | 80.71 | 81.80 | 79.27 | 79.27 | 56.12 | qfq | 1,204,400 | 97,288,035 | -2.40% |
| 2025-10-29 | 82.29 | 83.23 | 78.58 | 81.22 | 57.50 | qfq | 2,256,546 | 180,782,647 | -1.65% |
| 2025-10-28 | 86.34 | 90.39 | 82.20 | 82.58 | 58.46 | qfq | 2,199,260 | 187,454,061 | -3.13% |
| 2025-10-27 | 88.60 | 89.99 | 85.00 | 85.25 | 60.35 | qfq | 1,659,528 | 143,561,508 | -3.60% |
| 2025-10-24 | 84.99 | 89.77 | 84.99 | 88.43 | 62.60 | qfq | 1,231,380 | 107,837,938 | 4.18% |
| 2025-10-23 | 86.98 | 87.22 | 83.55 | 84.88 | 60.09 | qfq | 1,116,140 | 94,752,291 | -2.64% |
| 2025-10-22 | 89.99 | 90.00 | 86.54 | 87.18 | 61.72 | qfq | 1,510,199 | 132,562,813 | -3.48% |
| 2025-10-21 | 85.80 | 91.54 | 85.80 | 90.32 | 63.94 | qfq | 2,291,742 | 205,080,175 | 4.96% |
| 2025-10-20 | 87.89 | 88.66 | 85.51 | 86.05 | 60.92 | qfq | 1,529,833 | 132,831,236 | -0.91% |
| 2025-10-17 | 85.83 | 91.30 | 84.65 | 86.84 | 61.48 | qfq | 2,211,272 | 194,752,631 | 1.33% |
| 2025-10-16 | 82.83 | 87.49 | 82.22 | 85.70 | 60.67 | qfq | 1,920,148 | 163,891,149 | 3.32% |
| 2025-10-15 | 81.68 | 83.15 | 80.88 | 82.95 | 58.72 | qfq | 596,320 | 49,060,114 | 1.55% |
| 2025-10-14 | 84.21 | 85.08 | 81.38 | 81.68 | 57.83 | qfq | 998,539 | 83,092,451 | -3.00% |
| 2025-10-13 | 82.85 | 84.43 | 80.57 | 84.21 | 59.62 | qfq | 863,680 | 71,930,048 | -0.38% |
| 2025-10-10 | 82.14 | 85.68 | 82.14 | 84.53 | 59.84 | qfq | 1,448,360 | 122,529,774 | 2.91% |
| 2025-10-09 | 83.34 | 83.38 | 81.45 | 82.14 | 58.15 | qfq | 997,020 | 82,000,032 | -1.43% |
| 2025-09-30 | 82.90 | 83.54 | 82.14 | 83.33 | 58.99 | qfq | 588,640 | 48,850,241 | 0.52% |
| 2025-09-29 | 81.85 | 83.30 | 81.40 | 82.90 | 58.69 | qfq | 878,080 | 72,399,735 | 1.28% |
| 2025-09-26 | 85.02 | 85.42 | 81.74 | 81.85 | 57.95 | qfq | 1,340,060 | 110,716,808 | -3.52% |
| 2025-09-25 | 84.24 | 85.89 | 83.25 | 84.84 | 60.06 | qfq | 1,377,660 | 116,447,064 | -0.06% |
| 2025-09-24 | 83.68 | 85.37 | 82.98 | 84.89 | 60.10 | qfq | 950,238 | 80,248,867 | 1.75% |
| 2025-09-23 | 85.50 | 86.00 | 82.05 | 83.43 | 59.06 | qfq | 902,608 | 75,387,065 | -2.44% |
| 2025-09-22 | 86.38 | 88.52 | 84.47 | 85.52 | 60.54 | qfq | 1,004,140 | 86,103,378 | -0.97% |
| 2025-09-19 | 86.97 | 88.06 | 85.70 | 86.36 | 61.14 | qfq | 780,460 | 67,770,873 | -1.07% |
| 2025-09-18 | 89.68 | 90.80 | 86.12 | 87.29 | 61.80 | qfq | 1,076,641 | 95,436,025 | -2.58% |
| 2025-09-17 | 91.33 | 91.88 | 89.31 | 89.60 | 63.43 | qfq | 705,000 | 63,465,850 | -1.89% |
| 2025-09-16 | 91.05 | 91.82 | 89.68 | 91.33 | 64.66 | qfq | 772,084 | 69,975,214 | 0.31% |
| 2025-09-15 | 89.99 | 91.68 | 89.79 | 91.05 | 64.46 | qfq | 645,118 | 58,595,036 | 0.66% |
| 2025-09-12 | 93.18 | 93.51 | 89.80 | 90.45 | 64.03 | qfq | 1,078,481 | 98,024,844 | -2.86% |
| 2025-09-11 | 91.20 | 93.79 | 88.00 | 93.11 | 65.92 | qfq | 1,123,458 | 103,284,015 | 1.93% |
| 2025-09-10 | 90.57 | 91.70 | 90.03 | 91.35 | 64.67 | qfq | 609,730 | 55,384,556 | 0.82% |
| 2025-09-09 | 92.87 | 95.40 | 90.36 | 90.61 | 64.15 | qfq | 1,035,399 | 95,736,983 | -2.72% |
| 2025-09-08 | 89.36 | 94.30 | 89.30 | 93.14 | 65.94 | qfq | 1,667,626 | 154,524,104 | 4.24% |
| 2025-09-05 | 86.73 | 89.54 | 85.52 | 89.35 | 63.26 | qfq | 1,392,305 | 122,687,609 | 2.78% |
| 2025-09-04 | 86.79 | 88.19 | 85.30 | 86.93 | 61.54 | qfq | 1,190,521 | 103,188,774 | 0.09% |
| 2025-09-03 | 89.08 | 90.15 | 85.12 | 86.85 | 61.49 | qfq | 1,533,380 | 133,633,970 | -2.74% |
| 2025-09-02 | 91.12 | 92.36 | 88.42 | 89.30 | 63.22 | qfq | 1,033,160 | 92,848,958 | -2.48% |
| 2025-09-01 | 90.20 | 92.45 | 89.00 | 91.57 | 64.83 | qfq | 1,933,741 | 175,066,009 | 0.87% |
| 2025-08-29 | 89.96 | 92.17 | 89.90 | 90.78 | 64.27 | qfq | 1,282,485 | 117,006,407 | 0.98% |
| 2025-08-28 | 92.00 | 93.00 | 86.33 | 89.90 | 63.64 | qfq | 2,869,479 | 256,121,563 | -3.33% |
| 2025-08-27 | 93.65 | 95.08 | 92.90 | 93.00 | 65.84 | qfq | 1,406,374 | 131,938,464 | -0.78% |
| 2025-08-26 | 95.72 | 96.46 | 93.60 | 93.73 | 66.36 | qfq | 1,269,960 | 120,485,646 | -2.76% |
| 2025-08-25 | 96.19 | 98.55 | 95.57 | 96.39 | 68.24 | qfq | 1,261,420 | 122,207,670 | -0.09% |
| 2025-08-22 | 99.14 | 100.04 | 96.23 | 96.48 | 68.30 | qfq | 1,805,686 | 176,074,508 | -2.89% |
| 2025-08-21 | 96.71 | 104.43 | 96.28 | 99.35 | 70.33 | qfq | 2,539,631 | 255,903,662 | 2.79% |
| 2025-08-20 | 95.27 | 97.15 | 93.38 | 96.65 | 68.42 | qfq | 1,265,360 | 120,968,754 | 0.99% |
| 2025-08-19 | 96.97 | 97.70 | 94.70 | 95.70 | 67.75 | qfq | 1,086,780 | 104,368,938 | -0.92% |
| 2025-08-18 | 92.43 | 98.00 | 92.19 | 96.59 | 68.38 | qfq | 2,324,333 | 219,794,051 | 4.65% |
| 2025-08-15 | 91.21 | 93.50 | 91.19 | 92.30 | 65.34 | qfq | 1,167,600 | 107,700,429 | 0.75% |
| 2025-08-14 | 96.65 | 96.99 | 91.40 | 91.61 | 64.86 | qfq | 2,326,316 | 217,492,600 | -5.21% |
| 2025-08-13 | 96.80 | 97.50 | 93.80 | 96.65 | 68.42 | qfq | 2,142,490 | 205,344,843 | -1.15% |
| 2025-08-12 | 91.02 | 98.80 | 90.91 | 97.77 | 69.22 | qfq | 3,319,861 | 320,628,511 | 6.63% |
| 2025-08-11 | 92.60 | 93.20 | 89.90 | 91.69 | 64.91 | qfq | 1,858,756 | 169,945,575 | -0.56% |
| 2025-08-08 | 86.70 | 93.34 | 85.78 | 92.21 | 65.28 | qfq | 3,062,739 | 275,965,593 | 6.38% |
| 2025-08-07 | 86.75 | 89.15 | 86.13 | 86.68 | 61.37 | qfq | 1,222,418 | 106,587,909 | -0.76% |
| 2025-08-06 | 88.22 | 89.39 | 85.76 | 87.34 | 61.83 | qfq | 1,459,755 | 127,266,217 | -1.72% |
| 2025-08-05 | 87.78 | 90.17 | 86.71 | 88.87 | 62.92 | qfq | 1,361,509 | 120,564,251 | 1.55% |
| 2025-08-04 | 85.36 | 87.65 | 84.85 | 87.51 | 61.95 | qfq | 962,345 | 83,477,556 | 1.99% |
| 2025-08-01 | 86.37 | 86.70 | 85.20 | 85.80 | 60.74 | qfq | 784,285 | 67,262,957 | -0.75% |
| 2025-07-31 | 86.12 | 87.00 | 85.35 | 86.45 | 61.20 | qfq | 997,327 | 85,965,762 | 0.30% |
| 2025-07-30 | 87.18 | 88.18 | 85.37 | 86.19 | 61.02 | qfq | 1,108,560 | 96,544,522 | -1.14% |
| 2025-07-29 | 86.86 | 87.52 | 85.20 | 87.18 | 61.72 | qfq | 859,680 | 74,503,416 | 0.39% |
| 2025-07-28 | 90.18 | 90.18 | 86.58 | 86.84 | 61.48 | qfq | 1,382,080 | 121,288,936 | -2.42% |
| 2025-07-25 | 87.00 | 89.54 | 85.11 | 88.99 | 63.00 | qfq | 2,691,252 | 235,943,652 | 3.60% |
| 2025-07-24 | 84.09 | 87.48 | 83.60 | 85.90 | 60.81 | qfq | 1,968,669 | 170,063,455 | 2.96% |
| 2025-07-23 | 84.78 | 85.24 | 82.55 | 83.43 | 59.06 | qfq | 1,221,813 | 102,303,323 | -0.06% |
| 2025-07-22 | 84.47 | 85.47 | 82.92 | 83.48 | 59.10 | qfq | 777,973 | 65,284,447 | -0.48% |
| 2025-07-21 | 82.51 | 84.26 | 81.43 | 83.88 | 59.38 | qfq | 712,080 | 59,082,390 | 1.24% |
| 2025-07-18 | 83.41 | 83.59 | 81.60 | 82.85 | 58.65 | qfq | 694,420 | 57,344,735 | -0.92% |
| 2025-07-17 | 83.66 | 84.11 | 82.35 | 83.62 | 59.20 | qfq | 718,220 | 59,715,001 | -0.44% |
| 2025-07-16 | 82.50 | 84.45 | 82.10 | 83.99 | 59.46 | qfq | 750,620 | 62,943,902 | 1.81% |
| 2025-07-15 | 82.29 | 85.30 | 81.85 | 82.50 | 58.41 | qfq | 992,420 | 82,778,687 | 0.10% |
| 2025-07-14 | 81.09 | 82.99 | 79.97 | 82.42 | 58.35 | qfq | 690,609 | 56,249,079 | 1.33% |
| 2025-07-11 | 80.33 | 81.45 | 79.75 | 81.34 | 57.58 | qfq | 521,458 | 42,052,869 | 0.99% |
| 2025-07-10 | 80.21 | 81.09 | 79.88 | 80.54 | 57.02 | qfq | 428,120 | 34,454,646 | -0.48% |
| 2025-07-09 | 81.96 | 82.49 | 80.72 | 80.93 | 57.29 | qfq | 505,815 | 41,166,553 | -1.26% |
| 2025-07-08 | 80.15 | 82.15 | 79.62 | 81.96 | 58.02 | qfq | 865,820 | 70,329,040 | 1.93% |
| 2025-07-07 | 83.30 | 83.30 | 79.90 | 80.41 | 56.93 | qfq | 920,840 | 74,329,377 | -3.28% |
| 2025-07-04 | 84.68 | 86.01 | 82.76 | 83.14 | 58.86 | qfq | 610,520 | 51,117,662 | -1.90% |
| 2025-07-03 | 83.94 | 85.00 | 83.42 | 84.75 | 60.00 | qfq | 684,940 | 57,603,201 | 0.96% |
| 2025-07-02 | 85.50 | 86.45 | 83.66 | 83.94 | 59.43 | qfq | 707,600 | 59,864,020 | -2.19% |
| 2025-07-01 | 84.00 | 87.47 | 83.89 | 85.82 | 60.76 | qfq | 1,710,992 | 146,987,127 | 2.05% |
| 2025-06-30 | 80.47 | 85.72 | 79.63 | 84.10 | 59.54 | qfq | 2,116,777 | 177,766,721 | 5.39% |
| 2025-06-27 | 79.03 | 80.69 | 78.64 | 79.80 | 56.49 | qfq | 608,740 | 48,477,213 | 0.55% |
| 2025-06-26 | 79.50 | 80.65 | 78.38 | 79.36 | 56.18 | qfq | 751,756 | 59,807,599 | -0.70% |
| 2025-06-25 | 79.25 | 80.25 | 78.32 | 79.92 | 56.58 | qfq | 1,207,936 | 96,037,072 | 0.83% |
| 2025-06-24 | 78.25 | 79.79 | 78.25 | 79.26 | 56.11 | qfq | 785,720 | 62,267,571 | 1.21% |
| 2025-06-23 | 77.93 | 79.10 | 76.82 | 78.31 | 55.44 | qfq | 989,169 | 77,300,930 | 1.57% |
| 2025-06-20 | 75.54 | 77.66 | 75.54 | 77.10 | 54.58 | qfq | 1,001,035 | 76,863,911 | 1.35% |
| 2025-06-19 | 77.84 | 78.49 | 74.33 | 76.07 | 53.85 | qfq | 1,509,920 | 115,374,635 | -4.15% |
| 2025-06-18 | 79.79 | 81.95 | 79.08 | 79.36 | 56.18 | qfq | 895,600 | 71,527,893 | -2.17% |
| 2025-06-17 | 80.83 | 84.00 | 80.61 | 81.12 | 57.43 | qfq | 1,841,721 | 151,732,989 | 2.04% |
| 2025-06-16 | 81.65 | 82.03 | 79.08 | 79.50 | 56.28 | qfq | 1,386,621 | 110,579,588 | -2.95% |
| 2025-06-13 | 84.50 | 84.50 | 81.71 | 81.92 | 58.00 | qfq | 1,318,438 | 108,706,637 | -2.52% |
| 2025-06-12 | 84.51 | 85.97 | 83.80 | 84.04 | 59.50 | qfq | 1,279,700 | 108,320,177 | -0.73% |
| 2025-06-11 | 86.37 | 86.37 | 84.00 | 84.66 | 59.94 | qfq | 941,896 | 79,821,651 | -1.76% |
| 2025-06-10 | 84.77 | 87.18 | 84.15 | 86.18 | 61.01 | qfq | 1,840,140 | 158,315,763 | 1.87% |
| 2025-06-09 | 85.10 | 86.22 | 83.60 | 84.60 | 59.89 | qfq | 1,853,660 | 156,777,259 | -1.12% |
| 2025-06-06 | 83.80 | 87.76 | 83.50 | 85.56 | 60.57 | qfq | 2,486,924 | 213,785,959 | 4.00% |
| 2025-06-05 | 82.75 | 83.94 | 80.82 | 82.27 | 58.24 | qfq | 1,590,838 | 130,596,392 | -0.77% |
| 2025-06-04 | 84.44 | 84.48 | 81.41 | 82.91 | 58.70 | qfq | 1,577,320 | 130,505,743 | -1.37% |
| 2025-06-03 | 84.76 | 86.27 | 83.98 | 84.06 | 59.51 | qfq | 1,377,920 | 117,252,655 | -0.61% |
| 2025-05-30 | 87.68 | 88.10 | 84.52 | 84.58 | 59.88 | qfq | 1,577,456 | 135,628,105 | -3.54% |
| 2025-05-29 | 85.97 | 89.33 | 85.81 | 87.68 | 62.07 | qfq | 1,527,679 | 133,633,763 | 2.00% |
| 2025-05-28 | 86.27 | 86.99 | 85.41 | 85.96 | 60.86 | qfq | 994,120 | 85,482,834 | -0.83% |
| 2025-05-27 | 85.40 | 86.83 | 84.85 | 86.68 | 61.08 | qfq | 925,368 | 79,525,939 | 1.13% |
| 2025-05-26 | 88.37 | 88.56 | 84.34 | 85.71 | 60.40 | qfq | 1,607,040 | 137,941,129 | -2.97% |
| 2025-05-23 | 87.30 | 89.87 | 86.10 | 88.33 | 62.25 | qfq | 1,511,720 | 133,224,817 | 1.16% |
| 2025-05-22 | 89.18 | 91.03 | 87.12 | 87.32 | 61.54 | qfq | 1,332,408 | 118,291,951 | -2.97% |
| 2025-05-21 | 92.60 | 94.59 | 88.54 | 89.99 | 63.42 | qfq | 2,091,552 | 189,630,637 | -2.82% |
| 2025-05-20 | 91.00 | 93.00 | 87.77 | 92.60 | 65.26 | qfq | 2,392,832 | 217,442,694 | 2.93% |
| 2025-05-19 | 83.84 | 91.00 | 83.84 | 89.96 | 63.40 | qfq | 3,424,148 | 303,125,301 | 7.97% |
| 2025-05-16 | 82.24 | 84.98 | 81.53 | 83.32 | 58.72 | qfq | 1,492,380 | 124,745,560 | 1.31% |
| 2025-05-15 | 81.78 | 83.88 | 81.29 | 82.24 | 57.96 | qfq | 1,456,474 | 120,519,861 | 0.42% |
| 2025-05-14 | 83.15 | 84.43 | 81.00 | 81.90 | 57.72 | qfq | 1,592,320 | 131,061,805 | -1.33% |
| 2025-05-13 | 84.00 | 86.68 | 82.33 | 83.00 | 58.49 | qfq | 2,793,067 | 236,326,233 | -0.46% |
| 2025-05-12 | 82.90 | 84.44 | 80.50 | 83.38 | 58.76 | qfq | 2,611,840 | 216,743,870 | 3.07% |
| 2025-05-09 | 79.22 | 82.85 | 78.61 | 80.90 | 57.01 | qfq | 2,140,420 | 171,905,996 | 0.50% |
| 2025-05-08 | 80.80 | 83.98 | 79.08 | 80.50 | 56.73 | qfq | 2,573,640 | 210,795,348 | 0.75% |
| 2025-05-07 | 82.88 | 87.44 | 78.42 | 79.90 | 56.31 | qfq | 3,571,880 | 292,003,805 | 2.46% |
| 2025-05-06 | 75.00 | 79.33 | 75.00 | 77.98 | 54.95 | qfq | 2,530,437 | 196,958,673 | 6.70% |
| 2025-04-30 | 71.58 | 74.28 | 71.00 | 73.08 | 51.50 | qfq | 1,319,620 | 96,069,281 | 2.10% |
| 2025-04-29 | 71.88 | 72.92 | 70.66 | 71.58 | 50.44 | qfq | 1,201,240 | 86,152,007 | -0.86% |
| 2025-04-28 | 73.25 | 74.80 | 71.88 | 72.20 | 50.88 | qfq | 1,366,200 | 99,621,874 | -2.37% |
| 2025-04-25 | 77.18 | 77.40 | 73.66 | 73.95 | 52.11 | qfq | 2,076,423 | 155,504,961 | -4.19% |
| 2025-04-24 | 75.20 | 78.20 | 73.79 | 77.18 | 54.39 | qfq | 2,053,640 | 156,824,182 | 2.56% |
| 2025-04-23 | 75.34 | 77.15 | 74.69 | 75.25 | 53.03 | qfq | 1,568,940 | 118,763,309 | 0.53% |
| 2025-04-22 | 74.68 | 76.09 | 74.30 | 74.85 | 52.75 | qfq | 1,192,326 | 89,566,420 | -0.61% |
| 2025-04-21 | 70.90 | 75.77 | 70.48 | 75.31 | 53.07 | qfq | 2,568,320 | 189,830,997 | 8.45% |
| 2025-04-18 | 69.60 | 70.90 | 68.11 | 69.44 | 48.94 | qfq | 1,271,124 | 87,995,625 | -1.20% |
| 2025-04-17 | 66.05 | 70.91 | 65.71 | 70.28 | 49.53 | qfq | 2,131,460 | 147,309,570 | 6.52% |
| 2025-04-16 | 68.65 | 68.73 | 65.33 | 65.98 | 46.50 | qfq | 1,440,660 | 95,932,916 | -4.31% |
| 2025-04-15 | 70.29 | 70.96 | 68.85 | 68.95 | 48.59 | qfq | 1,070,143 | 74,239,198 | -2.49% |
| 2025-04-14 | 68.60 | 71.49 | 67.51 | 70.71 | 49.83 | qfq | 2,163,500 | 151,058,084 | 3.68% |
| 2025-04-11 | 66.06 | 69.39 | 66.06 | 68.20 | 48.06 | qfq | 1,492,920 | 101,825,793 | 1.38% |
| 2025-04-10 | 65.50 | 69.60 | 64.30 | 67.27 | 47.41 | qfq | 2,950,923 | 199,028,462 | 5.95% |
| 2025-04-09 | 61.24 | 63.80 | 58.43 | 63.49 | 44.74 | qfq | 2,615,368 | 161,461,372 | 0.92% |
| 2025-04-08 | 65.00 | 68.49 | 61.02 | 62.91 | 44.33 | qfq | 2,938,780 | 186,200,339 | -1.61% |
| 2025-04-07 | 70.00 | 74.00 | 61.80 | 63.94 | 45.06 | qfq | 3,174,688 | 214,588,629 | -16.60% |
| 2025-04-03 | 77.30 | 78.09 | 74.20 | 76.67 | 54.03 | qfq | 3,106,972 | 235,630,989 | -1.45% |
| 2025-04-02 | 75.33 | 80.30 | 73.69 | 77.80 | 54.83 | qfq | 4,093,162 | 317,837,905 | 2.73% |
| 2025-04-01 | 77.80 | 80.28 | 73.00 | 75.73 | 53.37 | qfq | 6,191,528 | 467,219,184 | -6.12% |
| 2025-03-31 | 81.37 | 83.99 | 77.33 | 80.67 | 56.85 | qfq | 6,676,436 | 537,368,090 | 3.88% |
| 2025-03-28 | 73.75 | 79.00 | 73.00 | 77.66 | 54.73 | qfq | 4,644,897 | 359,104,268 | 4.79% |
| 2025-03-27 | 72.50 | 75.80 | 72.50 | 74.11 | 52.23 | qfq | 3,823,310 | 281,843,321 | 2.82% |
| 2025-03-26 | 64.98 | 74.40 | 64.33 | 72.08 | 50.80 | qfq | 5,616,272 | 397,324,426 | 11.23% |
| 2025-03-25 | 61.87 | 65.58 | 61.52 | 64.80 | 45.67 | qfq | 2,392,178 | 152,960,352 | 4.85% |
| 2025-03-24 | 60.41 | 62.13 | 60.30 | 61.80 | 43.55 | qfq | 1,208,900 | 74,401,115 | 2.32% |
| 2025-03-21 | 61.60 | 61.97 | 60.21 | 60.40 | 42.56 | qfq | 634,640 | 38,676,443 | -1.19% |
| 2025-03-20 | 61.00 | 61.85 | 60.65 | 61.13 | 43.08 | qfq | 598,279 | 36,725,727 | 0.38% |
| 2025-03-19 | 60.65 | 61.38 | 60.23 | 60.90 | 42.92 | qfq | 511,189 | 31,082,034 | 0.41% |
| 2025-03-18 | 60.82 | 61.35 | 60.50 | 60.65 | 42.74 | qfq | 680,180 | 41,411,651 | 0.02% |
| 2025-03-17 | 61.31 | 61.62 | 60.52 | 60.64 | 42.73 | qfq | 769,561 | 46,834,510 | 0.23% |
| 2025-03-14 | 59.31 | 60.50 | 58.85 | 60.50 | 42.63 | qfq | 817,264 | 48,939,508 | 2.20% |
| 2025-03-13 | 60.86 | 61.15 | 58.96 | 59.20 | 41.72 | qfq | 1,006,203 | 59,869,061 | -2.73% |
| 2025-03-12 | 61.80 | 61.88 | 60.78 | 60.86 | 42.89 | qfq | 669,160 | 40,871,900 | -1.28% |
| 2025-03-11 | 61.59 | 61.89 | 61.15 | 61.65 | 43.45 | qfq | 507,049 | 31,160,140 | -0.69% |
| 2025-03-10 | 62.00 | 62.55 | 61.59 | 62.08 | 43.75 | qfq | 428,344 | 26,570,669 | 0.58% |
| 2025-03-07 | 61.75 | 62.97 | 61.46 | 61.72 | 43.49 | qfq | 555,449 | 34,527,963 | -0.52% |
| 2025-03-06 | 61.38 | 62.47 | 61.22 | 62.04 | 43.72 | qfq | 583,612 | 36,244,643 | 1.11% |
| 2025-03-05 | 62.07 | 62.07 | 60.86 | 61.36 | 43.24 | qfq | 396,986 | 24,303,797 | -0.68% |
| 2025-03-04 | 61.16 | 61.88 | 60.80 | 61.78 | 43.54 | qfq | 304,323 | 18,703,398 | 0.68% |
| 2025-03-03 | 61.49 | 62.55 | 61.20 | 61.36 | 43.24 | qfq | 506,881 | 31,356,011 | -0.02% |
| 2025-02-28 | 62.96 | 63.39 | 61.22 | 61.37 | 43.25 | qfq | 760,279 | 47,227,367 | -2.79% |
| 2025-02-27 | 63.25 | 63.33 | 62.21 | 63.13 | 44.49 | qfq | 575,800 | 36,167,268 | 0.10% |
| 2025-02-26 | 62.97 | 63.45 | 62.62 | 63.07 | 44.45 | qfq | 683,818 | 43,094,831 | 0.16% |
| 2025-02-25 | 63.03 | 63.49 | 62.69 | 62.97 | 44.38 | qfq | 644,800 | 40,645,508 | -1.15% |
| 2025-02-24 | 64.51 | 64.80 | 63.20 | 63.70 | 44.89 | qfq | 752,877 | 47,986,211 | -1.55% |
| 2025-02-21 | 66.00 | 66.47 | 64.45 | 64.70 | 45.59 | qfq | 1,024,379 | 66,526,969 | -1.55% |
| 2025-02-20 | 63.82 | 66.48 | 63.21 | 65.72 | 46.31 | qfq | 1,436,807 | 94,093,913 | 3.48% |
| 2025-02-19 | 63.16 | 63.55 | 62.33 | 63.51 | 44.76 | qfq | 572,640 | 36,117,638 | 0.55% |
| 2025-02-18 | 63.72 | 64.87 | 62.88 | 63.16 | 44.51 | qfq | 935,800 | 59,720,851 | -1.16% |
| 2025-02-17 | 62.66 | 64.78 | 62.66 | 63.90 | 45.03 | qfq | 1,085,037 | 69,426,186 | 2.11% |
| 2025-02-14 | 61.53 | 63.60 | 61.51 | 62.58 | 44.10 | qfq | 1,031,643 | 64,465,255 | 1.48% |
| 2025-02-13 | 63.11 | 63.32 | 61.38 | 61.67 | 43.46 | qfq | 737,518 | 45,824,890 | -2.28% |
| 2025-02-12 | 62.60 | 63.38 | 62.39 | 63.11 | 44.47 | qfq | 472,060 | 29,654,157 | -0.24% |
| 2025-02-11 | 64.35 | 64.55 | 63.00 | 63.26 | 44.58 | qfq | 509,865 | 32,289,037 | -1.49% |
| 2025-02-10 | 63.95 | 64.76 | 63.50 | 64.22 | 45.26 | qfq | 749,038 | 48,056,925 | 0.64% |
| 2025-02-07 | 63.07 | 64.70 | 63.00 | 63.81 | 44.97 | qfq | 678,060 | 43,483,657 | 0.89% |
| 2025-02-06 | 62.57 | 63.38 | 61.81 | 63.25 | 44.57 | qfq | 617,785 | 38,756,331 | 0.41% |
| 2025-02-05 | 63.46 | 63.99 | 62.70 | 62.99 | 44.39 | qfq | 519,820 | 32,816,460 | -0.43% |
| 2025-01-27 | 64.20 | 64.70 | 63.14 | 63.26 | 44.58 | qfq | 292,525 | 18,661,421 | -1.22% |
| 2025-01-24 | 63.65 | 64.40 | 63.25 | 64.04 | 45.13 | qfq | 405,300 | 25,902,459 | 0.61% |
| 2025-01-23 | 63.90 | 64.81 | 63.60 | 63.65 | 44.85 | qfq | 426,517 | 27,392,665 | -0.67% |
| 2025-01-22 | 64.50 | 65.00 | 63.48 | 64.08 | 45.16 | qfq | 418,940 | 26,867,158 | -0.96% |
| 2025-01-21 | 65.01 | 65.29 | 64.05 | 64.70 | 45.59 | qfq | 312,167 | 20,144,142 | -0.45% |
| 2025-01-20 | 64.00 | 66.60 | 63.95 | 64.99 | 45.80 | qfq | 864,034 | 56,617,693 | 2.39% |
| 2025-01-17 | 62.78 | 63.71 | 62.30 | 63.47 | 44.73 | qfq | 340,140 | 21,486,868 | 0.78% |
| 2025-01-16 | 64.00 | 64.48 | 62.50 | 62.98 | 44.38 | qfq | 495,800 | 31,534,523 | -1.18% |
| 2025-01-15 | 64.26 | 64.26 | 63.35 | 63.73 | 44.91 | qfq | 325,240 | 20,770,064 | -0.73% |
| 2025-01-14 | 62.71 | 64.55 | 62.45 | 64.20 | 45.24 | qfq | 637,480 | 40,612,102 | 2.62% |
| 2025-01-13 | 61.60 | 63.20 | 61.50 | 62.56 | 44.09 | qfq | 266,321 | 16,627,541 | 0.87% |
| 2025-01-10 | 62.51 | 63.34 | 62.02 | 62.02 | 43.71 | qfq | 421,911 | 26,476,165 | -0.86% |
| 2025-01-09 | 62.70 | 63.97 | 62.30 | 62.56 | 44.09 | qfq | 436,560 | 27,567,854 | -0.78% |
| 2025-01-08 | 62.79 | 63.97 | 61.72 | 63.05 | 44.43 | qfq | 577,177 | 36,375,364 | 0.10% |
| 2025-01-07 | 62.57 | 63.25 | 61.36 | 62.99 | 44.39 | qfq | 544,440 | 33,893,556 | 0.30% |
| 2025-01-06 | 60.69 | 62.82 | 60.32 | 62.80 | 44.26 | qfq | 818,555 | 50,839,457 | 3.53% |
| 2025-01-03 | 61.52 | 62.60 | 60.61 | 60.66 | 42.75 | qfq | 550,453 | 34,016,236 | -1.30% |
| 2025-01-02 | 63.00 | 63.26 | 60.99 | 61.46 | 43.31 | qfq | 615,837 | 38,366,993 | -2.44% |
| 2024-12-31 | 64.96 | 65.00 | 63.00 | 63.00 | 44.40 | qfq | 552,193 | 35,194,249 | -3.02% |
| 2024-12-30 | 64.45 | 65.46 | 63.97 | 64.96 | 45.78 | qfq | 492,297 | 31,883,985 | 0.79% |
| 2024-12-27 | 64.35 | 65.48 | 63.80 | 64.45 | 45.42 | qfq | 509,040 | 32,946,598 | 0.14% |
| 2024-12-26 | 64.32 | 65.02 | 64.02 | 64.36 | 45.36 | qfq | 384,860 | 24,816,956 | 0.02% |
| 2024-12-25 | 65.56 | 66.18 | 63.86 | 64.35 | 45.35 | qfq | 458,240 | 29,632,081 | -1.79% |
| 2024-12-24 | 64.81 | 66.62 | 64.58 | 65.52 | 46.17 | qfq | 754,189 | 49,385,407 | 1.08% |
| 2024-12-23 | 66.74 | 67.27 | 64.82 | 64.82 | 45.68 | qfq | 600,700 | 39,461,543 | -2.82% |
| 2024-12-20 | 65.69 | 67.37 | 65.61 | 66.70 | 47.00 | qfq | 552,402 | 36,854,282 | 1.34% |
| 2024-12-19 | 66.49 | 67.70 | 65.25 | 65.82 | 46.38 | qfq | 647,880 | 42,852,947 | -1.48% |
| 2024-12-18 | 66.98 | 67.45 | 65.87 | 66.81 | 47.08 | qfq | 466,080 | 31,043,274 | 0.00% |
| 2024-12-17 | 69.72 | 70.24 | 66.52 | 66.81 | 47.08 | qfq | 703,102 | 47,742,132 | -4.24% |
| 2024-12-16 | 69.10 | 70.30 | 68.35 | 69.77 | 49.17 | qfq | 770,850 | 53,543,566 | 0.62% |
| 2024-12-13 | 70.87 | 70.87 | 69.11 | 69.34 | 48.86 | qfq | 756,594 | 52,908,567 | -2.26% |
| 2024-12-12 | 69.30 | 71.56 | 68.90 | 70.94 | 49.99 | qfq | 1,167,340 | 82,271,098 | 2.38% |
| 2024-12-11 | 68.06 | 70.07 | 67.88 | 69.29 | 48.83 | qfq | 1,083,060 | 74,740,829 | 1.57% |
| 2024-12-10 | 69.08 | 69.39 | 68.00 | 68.22 | 48.08 | qfq | 1,006,000 | 68,878,073 | 0.74% |
| 2024-12-09 | 68.94 | 68.94 | 67.32 | 67.72 | 47.72 | qfq | 696,252 | 47,397,896 | -1.18% |
| 2024-12-06 | 67.95 | 69.10 | 66.90 | 68.53 | 48.29 | qfq | 991,940 | 67,567,888 | 1.18% |
| 2024-12-05 | 66.10 | 67.86 | 65.81 | 67.73 | 47.73 | qfq | 662,980 | 44,356,040 | 2.28% |
| 2024-12-04 | 67.20 | 67.43 | 66.10 | 66.22 | 46.67 | qfq | 737,357 | 49,265,083 | -1.78% |
| 2024-12-03 | 66.99 | 67.68 | 66.50 | 67.42 | 47.51 | qfq | 764,240 | 51,303,424 | 0.45% |
| 2024-12-02 | 66.39 | 67.12 | 65.57 | 67.12 | 47.30 | qfq | 895,140 | 59,600,368 | 1.24% |
| 2024-11-29 | 66.09 | 66.75 | 65.20 | 66.30 | 46.72 | qfq | 1,029,284 | 68,063,112 | 0.29% |
| 2024-11-28 | 67.73 | 68.09 | 66.01 | 66.11 | 46.59 | qfq | 877,626 | 58,504,941 | -2.75% |
| 2024-11-27 | 67.30 | 67.98 | 65.27 | 67.98 | 47.91 | qfq | 735,880 | 49,060,827 | 0.67% |
| 2024-11-26 | 69.30 | 70.07 | 67.40 | 67.53 | 47.59 | qfq | 594,020 | 40,661,832 | -1.99% |
| 2024-11-25 | 68.06 | 69.29 | 68.05 | 68.90 | 48.55 | qfq | 436,560 | 29,948,993 | 1.22% |
| 2024-11-22 | 70.80 | 70.99 | 68.05 | 68.07 | 47.97 | qfq | 552,100 | 38,438,315 | -3.86% |
| 2024-11-21 | 71.80 | 71.95 | 69.88 | 70.80 | 49.89 | qfq | 726,564 | 51,317,632 | -0.52% |
| 2024-11-20 | 70.96 | 71.88 | 70.87 | 71.17 | 50.15 | qfq | 769,700 | 54,841,835 | -0.38% |
| 2024-11-19 | 68.30 | 71.44 | 68.00 | 71.44 | 50.34 | qfq | 1,032,960 | 72,313,011 | 4.58% |
| 2024-11-18 | 69.80 | 70.47 | 67.89 | 68.31 | 48.14 | qfq | 812,596 | 55,822,034 | -2.33% |
| 2024-11-15 | 70.66 | 71.30 | 69.69 | 69.94 | 49.29 | qfq | 883,642 | 62,364,580 | -1.33% |
| 2024-11-14 | 74.00 | 74.27 | 70.69 | 70.88 | 49.95 | qfq | 1,243,480 | 90,016,685 | -4.29% |
| 2024-11-13 | 75.56 | 76.69 | 72.68 | 74.06 | 52.19 | qfq | 1,575,436 | 116,864,653 | -2.04% |
| 2024-11-12 | 75.80 | 78.43 | 75.00 | 75.60 | 53.28 | qfq | 1,976,140 | 151,760,666 | -0.12% |
| 2024-11-11 | 74.38 | 76.20 | 74.34 | 75.69 | 53.34 | qfq | 1,494,503 | 112,387,328 | 0.91% |
| 2024-11-08 | 74.30 | 75.52 | 74.30 | 75.01 | 52.86 | qfq | 1,930,286 | 144,490,650 | 0.89% |
| 2024-11-07 | 75.62 | 75.81 | 72.45 | 74.35 | 52.40 | qfq | 2,902,556 | 214,072,698 | -1.78% |
| 2024-11-06 | 79.05 | 80.16 | 75.03 | 75.70 | 53.35 | qfq | 2,378,280 | 182,603,174 | -4.47% |
| 2024-11-05 | 76.96 | 79.25 | 76.01 | 79.24 | 55.84 | qfq | 1,746,314 | 136,246,100 | 3.04% |
| 2024-11-04 | 72.34 | 77.85 | 72.00 | 76.90 | 54.19 | qfq | 1,993,818 | 151,228,213 | 6.32% |
| 2024-11-01 | 74.80 | 75.04 | 71.16 | 72.33 | 50.97 | qfq | 1,584,000 | 115,728,110 | -2.31% |
| 2024-10-31 | 71.84 | 75.28 | 71.20 | 74.04 | 52.18 | qfq | 1,744,560 | 128,824,546 | 2.49% |
| 2024-10-30 | 73.55 | 74.84 | 71.18 | 72.24 | 50.91 | qfq | 1,356,337 | 98,640,959 | -1.51% |
| 2024-10-29 | 76.55 | 77.19 | 73.25 | 73.35 | 51.69 | qfq | 1,509,946 | 113,142,500 | -4.18% |
| 2024-10-28 | 75.90 | 77.88 | 74.85 | 76.55 | 53.95 | qfq | 1,735,580 | 132,927,398 | 1.00% |
| 2024-10-25 | 69.90 | 77.11 | 69.75 | 75.79 | 53.41 | qfq | 3,060,391 | 227,232,229 | 7.24% |
| 2024-10-24 | 69.60 | 71.46 | 68.85 | 70.67 | 49.80 | qfq | 1,340,465 | 94,259,833 | 1.39% |
| 2024-10-23 | 71.23 | 71.55 | 69.02 | 69.70 | 49.12 | qfq | 1,978,324 | 138,714,272 | -2.15% |
| 2024-10-22 | 69.43 | 73.19 | 69.43 | 71.23 | 50.20 | qfq | 2,217,841 | 158,410,653 | 1.44% |
| 2024-10-21 | 70.12 | 71.90 | 67.32 | 70.22 | 49.48 | qfq | 2,575,917 | 180,120,032 | -2.76% |
| 2024-10-18 | 69.30 | 74.39 | 68.41 | 72.21 | 50.89 | qfq | 1,985,679 | 141,987,894 | 4.11% |
| 2024-10-17 | 70.40 | 70.88 | 68.28 | 69.36 | 48.88 | qfq | 1,826,327 | 127,443,057 | -0.52% |
| 2024-10-16 | 74.67 | 77.38 | 68.71 | 69.72 | 49.13 | qfq | 3,437,412 | 248,333,221 | -7.67% |
| 2024-10-15 | 78.06 | 79.28 | 75.16 | 75.51 | 53.21 | qfq | 1,984,707 | 152,684,416 | -3.32% |
| 2024-10-14 | 73.43 | 79.22 | 72.09 | 78.10 | 55.04 | qfq | 1,670,252 | 126,750,258 | 6.00% |
| 2024-10-11 | 75.80 | 76.30 | 73.00 | 73.68 | 51.92 | qfq | 1,418,297 | 106,091,427 | -3.05% |
| 2024-10-10 | 75.14 | 82.72 | 75.00 | 76.00 | 53.56 | qfq | 2,616,576 | 203,457,540 | 1.55% |
| 2024-10-09 | 82.00 | 83.75 | 74.15 | 74.84 | 52.74 | qfq | 2,726,425 | 212,510,592 | -11.95% |
| 2024-10-08 | 93.00 | 95.75 | 80.15 | 85.00 | 59.90 | qfq | 2,391,084 | 204,949,782 | 6.52% |
| 2024-09-30 | 73.00 | 79.98 | 72.00 | 79.80 | 56.24 | qfq | 1,548,420 | 118,973,024 | 13.19% |
| 2024-09-27 | 66.98 | 71.97 | 66.87 | 70.50 | 49.68 | qfq | 855,680 | 59,349,488 | 6.02% |
| 2024-09-26 | 64.44 | 66.50 | 62.67 | 66.50 | 46.86 | qfq | 1,027,843 | 66,159,398 | 3.74% |
| 2024-09-25 | 65.01 | 66.65 | 63.80 | 64.10 | 45.17 | qfq | 737,032 | 47,988,354 | -1.22% |
| 2024-09-24 | 63.47 | 65.18 | 62.66 | 64.89 | 45.73 | qfq | 555,472 | 35,681,292 | 3.13% |
| 2024-09-23 | 64.50 | 64.70 | 62.68 | 62.92 | 44.34 | qfq | 376,250 | 23,844,754 | -1.70% |
| 2024-09-20 | 66.00 | 66.32 | 63.84 | 64.01 | 45.11 | qfq | 347,544 | 22,398,488 | -3.15% |
| 2024-09-19 | 65.50 | 66.35 | 64.80 | 66.09 | 46.57 | qfq | 542,164 | 35,607,239 | 1.24% |
| 2024-09-18 | 66.89 | 67.00 | 63.51 | 65.28 | 46.00 | qfq | 506,005 | 32,913,772 | -2.57% |
| 2024-09-13 | 67.10 | 68.48 | 66.56 | 67.00 | 47.22 | qfq | 423,234 | 28,488,819 | -0.03% |
| 2024-09-12 | 66.00 | 68.00 | 65.71 | 67.02 | 47.23 | qfq | 509,240 | 34,225,688 | 2.27% |
| 2024-09-11 | 65.18 | 66.43 | 64.30 | 65.53 | 46.18 | qfq | 479,922 | 31,539,159 | 0.51% |
| 2024-09-10 | 65.60 | 66.50 | 64.26 | 65.20 | 45.95 | qfq | 590,550 | 38,492,453 | -0.56% |
| 2024-09-09 | 65.70 | 66.64 | 65.00 | 65.57 | 46.21 | qfq | 599,100 | 39,377,362 | -0.11% |
| 2024-09-06 | 68.67 | 68.89 | 65.37 | 65.64 | 46.26 | qfq | 644,662 | 42,930,466 | -4.36% |
| 2024-09-05 | 68.68 | 70.44 | 68.25 | 68.63 | 48.36 | qfq | 445,102 | 30,757,583 | -0.17% |
| 2024-09-04 | 66.80 | 69.66 | 66.54 | 68.75 | 48.45 | qfq | 702,360 | 48,068,486 | 2.98% |
| 2024-09-03 | 65.81 | 67.71 | 65.62 | 66.76 | 47.05 | qfq | 451,298 | 30,173,074 | 1.46% |
| 2024-09-02 | 65.76 | 67.31 | 65.55 | 65.80 | 46.37 | qfq | 783,399 | 52,049,261 | 0.26% |
| 2024-08-30 | 63.99 | 66.73 | 63.67 | 65.63 | 46.25 | qfq | 855,070 | 56,243,077 | 3.35% |
| 2024-08-29 | 62.30 | 64.36 | 62.19 | 63.50 | 44.75 | qfq | 406,595 | 25,807,280 | 0.78% |
| 2024-08-28 | 61.59 | 64.30 | 61.42 | 63.01 | 44.40 | qfq | 707,172 | 44,817,629 | 2.31% |
| 2024-08-27 | 61.69 | 62.63 | 61.30 | 61.59 | 43.40 | qfq | 301,300 | 18,614,749 | -0.47% |
| 2024-08-26 | 60.98 | 61.94 | 60.62 | 61.88 | 43.61 | qfq | 362,504 | 22,219,098 | 1.46% |
| 2024-08-23 | 61.79 | 61.80 | 60.50 | 60.99 | 42.98 | qfq | 337,660 | 20,597,135 | -1.82% |
| 2024-08-22 | 63.18 | 64.46 | 61.65 | 62.12 | 43.78 | qfq | 469,680 | 29,358,691 | -2.27% |
| 2024-08-21 | 60.77 | 64.62 | 60.35 | 63.56 | 44.79 | qfq | 1,024,740 | 64,548,396 | 3.79% |
| 2024-08-20 | 65.00 | 65.75 | 60.67 | 61.24 | 43.16 | qfq | 1,436,777 | 89,343,461 | -7.49% |
| 2024-08-19 | 66.68 | 68.16 | 65.67 | 66.20 | 46.65 | qfq | 495,080 | 33,072,580 | -1.72% |
| 2024-08-16 | 67.10 | 67.70 | 65.90 | 67.36 | 47.47 | qfq | 263,640 | 17,657,396 | 1.05% |
| 2024-08-15 | 67.60 | 68.46 | 66.25 | 66.66 | 46.98 | qfq | 494,700 | 33,162,871 | -1.93% |
| 2024-08-14 | 69.01 | 69.40 | 67.59 | 67.97 | 47.90 | qfq | 235,508 | 16,017,242 | -1.08% |
| 2024-08-13 | 68.40 | 68.82 | 67.86 | 68.71 | 48.42 | qfq | 243,368 | 16,616,681 | 0.16% |
| 2024-08-12 | 68.50 | 70.38 | 68.00 | 68.60 | 48.34 | qfq | 414,401 | 28,631,173 | 0.15% |
| 2024-08-09 | 70.20 | 70.48 | 68.48 | 68.50 | 48.27 | qfq | 283,720 | 19,611,063 | -1.71% |
| 2024-08-08 | 69.75 | 70.78 | 68.83 | 69.69 | 49.11 | qfq | 490,020 | 34,212,220 | 0.07% |
| 2024-08-07 | 68.87 | 70.75 | 68.60 | 69.64 | 49.08 | qfq | 632,320 | 44,193,269 | 0.68% |
| 2024-08-06 | 68.07 | 69.60 | 67.95 | 69.17 | 48.74 | qfq | 696,712 | 47,910,812 | 2.46% |
| 2024-08-05 | 70.02 | 71.44 | 67.08 | 67.51 | 47.57 | qfq | 1,083,968 | 74,691,163 | -4.50% |
| 2024-08-02 | 71.40 | 73.45 | 70.60 | 70.69 | 49.82 | qfq | 758,933 | 54,602,968 | -1.42% |
| 2024-08-01 | 72.99 | 72.99 | 71.50 | 71.71 | 50.53 | qfq | 705,200 | 50,769,111 | -1.62% |
| 2024-07-31 | 69.78 | 73.00 | 69.37 | 72.89 | 51.37 | qfq | 1,374,557 | 99,243,836 | 4.31% |
| 2024-07-30 | 68.53 | 71.84 | 67.15 | 69.88 | 49.25 | qfq | 1,246,035 | 86,936,830 | 2.00% |
| 2024-07-29 | 68.98 | 70.21 | 66.78 | 68.51 | 48.28 | qfq | 676,206 | 46,039,289 | -0.71% |
| 2024-07-26 | 67.26 | 71.17 | 67.13 | 69.00 | 48.62 | qfq | 1,075,798 | 74,481,538 | 2.07% |
| 2024-07-25 | 67.06 | 68.57 | 67.01 | 67.60 | 47.64 | qfq | 870,257 | 58,921,130 | -0.21% |
| 2024-07-24 | 68.50 | 71.11 | 67.00 | 67.74 | 47.74 | qfq | 800,158 | 55,044,653 | -1.81% |
| 2024-07-23 | 70.55 | 70.55 | 68.66 | 68.99 | 48.62 | qfq | 1,013,220 | 70,440,743 | -1.89% |
| 2024-07-22 | 67.20 | 71.78 | 66.70 | 70.32 | 49.56 | qfq | 2,161,669 | 151,465,305 | 4.36% |
| 2024-07-19 | 63.28 | 67.91 | 63.03 | 67.38 | 47.48 | qfq | 1,502,260 | 99,420,813 | 6.13% |
| 2024-07-18 | 61.96 | 63.63 | 61.33 | 63.49 | 44.74 | qfq | 907,560 | 57,103,903 | 1.88% |
| 2024-07-17 | 61.27 | 62.57 | 60.00 | 62.32 | 43.92 | qfq | 945,700 | 57,982,060 | 1.66% |
| 2024-07-16 | 60.07 | 61.32 | 59.30 | 61.30 | 43.20 | qfq | 574,396 | 34,732,711 | 1.54% |
| 2024-07-15 | 60.96 | 62.33 | 59.36 | 60.37 | 42.54 | qfq | 853,595 | 51,732,200 | -1.63% |
| 2024-07-12 | 59.59 | 64.24 | 59.59 | 61.37 | 43.25 | qfq | 1,159,557 | 72,310,703 | 3.11% |
| 2024-07-11 | 59.38 | 60.47 | 58.89 | 59.52 | 41.94 | qfq | 679,889 | 40,537,368 | 1.88% |
| 2024-07-10 | 59.11 | 59.98 | 57.60 | 58.42 | 41.17 | qfq | 571,364 | 33,451,501 | -1.93% |
| 2024-07-09 | 60.07 | 60.68 | 58.03 | 59.57 | 41.98 | qfq | 691,626 | 41,068,530 | -1.08% |
| 2024-07-08 | 62.51 | 62.81 | 60.09 | 60.22 | 42.44 | qfq | 545,007 | 33,360,393 | -3.65% |
| 2024-07-05 | 59.00 | 62.92 | 58.86 | 62.50 | 44.04 | qfq | 779,907 | 47,756,963 | 5.08% |
| 2024-07-04 | 60.21 | 60.99 | 59.18 | 59.48 | 41.92 | qfq | 481,540 | 28,793,178 | -1.23% |
| 2024-07-03 | 62.17 | 62.23 | 60.02 | 60.22 | 42.44 | qfq | 647,844 | 39,302,431 | -3.34% |
| 2024-07-02 | 62.69 | 63.99 | 61.76 | 62.30 | 43.90 | qfq | 509,500 | 31,958,402 | -0.03% |
| 2024-07-01 | 62.17 | 62.54 | 60.76 | 62.32 | 43.92 | qfq | 481,105 | 29,666,321 | 0.19% |
| 2024-06-28 | 61.66 | 63.20 | 61.01 | 62.20 | 43.83 | qfq | 595,818 | 37,117,949 | 0.88% |
| 2024-06-27 | 64.95 | 65.25 | 61.50 | 61.66 | 43.45 | qfq | 876,850 | 55,193,562 | -5.43% |
| 2024-06-26 | 62.60 | 65.54 | 62.60 | 65.20 | 45.95 | qfq | 1,068,954 | 69,093,407 | 3.48% |
| 2024-06-25 | 64.21 | 64.21 | 61.50 | 63.01 | 44.40 | qfq | 871,859 | 54,789,488 | -1.55% |
| 2024-06-24 | 65.56 | 66.31 | 63.50 | 64.00 | 45.10 | qfq | 764,480 | 49,307,112 | -1.60% |
| 2024-06-21 | 64.60 | 65.49 | 64.16 | 65.04 | 45.83 | qfq | 822,200 | 53,319,521 | 0.34% |
| 2024-06-20 | 65.26 | 66.50 | 64.59 | 64.82 | 45.68 | qfq | 830,120 | 54,372,963 | -1.52% |
| 2024-06-19 | 67.02 | 69.20 | 65.82 | 65.82 | 46.38 | qfq | 858,285 | 57,886,224 | -1.94% |
| 2024-06-18 | 67.50 | 67.70 | 66.23 | 67.12 | 47.30 | qfq | 699,695 | 46,795,113 | -0.56% |
| 2024-06-17 | 66.00 | 67.75 | 65.34 | 67.50 | 47.57 | qfq | 941,589 | 63,160,608 | 2.27% |
| 2024-06-14 | 65.80 | 66.80 | 64.11 | 66.00 | 46.51 | qfq | 1,441,867 | 94,673,793 | 0.18% |
| 2024-06-13 | 62.53 | 67.96 | 62.47 | 65.88 | 46.43 | qfq | 1,925,303 | 127,416,414 | 4.49% |
| 2024-06-12 | 60.98 | 63.45 | 60.20 | 63.05 | 44.43 | qfq | 996,127 | 62,011,056 | 3.07% |
| 2024-06-11 | 59.01 | 61.44 | 58.07 | 61.17 | 43.11 | qfq | 828,560 | 49,742,307 | 2.27% |
| 2024-06-07 | 61.22 | 62.85 | 59.41 | 59.81 | 42.15 | qfq | 966,725 | 58,756,637 | -2.41% |
| 2024-06-06 | 63.30 | 64.43 | 61.00 | 61.29 | 43.19 | qfq | 1,681,399 | 104,785,766 | -2.84% |
| 2024-06-05 | 60.40 | 66.54 | 60.40 | 63.08 | 44.45 | qfq | 2,553,740 | 163,257,216 | 3.44% |
| 2024-06-04 | 58.06 | 63.88 | 57.63 | 60.98 | 42.97 | qfq | 2,289,460 | 141,254,608 | 5.47% |
| 2024-06-03 | 58.20 | 58.70 | 57.16 | 57.82 | 40.75 | qfq | 750,300 | 43,549,817 | -0.65% |
| 2024-05-31 | 56.84 | 58.80 | 56.84 | 58.20 | 41.01 | qfq | 520,760 | 30,195,435 | 2.12% |
| 2024-05-30 | 57.36 | 57.93 | 56.37 | 56.99 | 40.16 | qfq | 693,512 | 39,559,822 | -0.87% |
| 2024-05-29 | 57.91 | 58.94 | 57.36 | 57.49 | 40.51 | qfq | 485,800 | 28,182,869 | -29.16% |
| 2024-05-28 | 82.40 | 83.27 | 80.69 | 81.16 | 40.35 | qfq | 444,548 | 36,324,132 | -2.18% |
| 2024-05-27 | 85.06 | 85.87 | 81.50 | 82.97 | 41.25 | qfq | 635,997 | 52,654,242 | -2.85% |
| 2024-05-24 | 86.66 | 87.49 | 85.22 | 85.40 | 42.46 | qfq | 357,684 | 30,695,998 | -1.51% |
| 2024-05-23 | 89.89 | 90.39 | 86.65 | 86.71 | 43.11 | qfq | 452,300 | 39,878,972 | -3.44% |
| 2024-05-22 | 87.49 | 90.35 | 87.49 | 89.80 | 44.65 | qfq | 741,010 | 66,078,759 | 2.84% |
| 2024-05-21 | 86.06 | 88.00 | 85.06 | 87.32 | 43.41 | qfq | 484,244 | 42,011,690 | 1.48% |
| 2024-05-20 | 85.96 | 87.20 | 85.10 | 86.05 | 42.78 | qfq | 357,323 | 30,724,659 | -0.10% |
| 2024-05-17 | 86.60 | 87.89 | 84.90 | 86.14 | 42.83 | qfq | 365,523 | 31,416,931 | -0.97% |
| 2024-05-16 | 86.04 | 87.73 | 85.15 | 86.98 | 43.24 | qfq | 455,975 | 39,581,914 | 1.41% |
| 2024-05-15 | 86.66 | 88.10 | 85.60 | 85.77 | 42.64 | qfq | 416,000 | 35,920,488 | -1.67% |
| 2024-05-14 | 86.68 | 88.55 | 86.36 | 87.23 | 43.37 | qfq | 444,007 | 38,925,156 | 0.63% |
| 2024-05-13 | 87.50 | 87.76 | 86.15 | 86.68 | 43.09 | qfq | 613,200 | 53,228,997 | -1.53% |
| 2024-05-10 | 89.33 | 89.33 | 87.10 | 88.03 | 43.77 | qfq | 485,747 | 42,832,833 | -1.49% |
| 2024-05-09 | 89.11 | 90.80 | 88.06 | 89.36 | 44.43 | qfq | 632,522 | 56,704,466 | 0.35% |
| 2024-05-08 | 90.04 | 92.49 | 88.63 | 89.05 | 44.27 | qfq | 539,300 | 48,512,120 | -2.25% |
| 2024-05-07 | 92.32 | 93.87 | 90.36 | 91.10 | 45.29 | qfq | 754,600 | 69,206,955 | 2.06% |
| 2024-05-06 | 91.00 | 91.07 | 88.74 | 89.26 | 44.38 | qfq | 545,498 | 48,835,676 | -1.12% |
| 2024-04-30 | 88.00 | 91.40 | 88.00 | 90.27 | 44.88 | qfq | 723,600 | 65,402,803 | 1.02% |
| 2024-04-29 | 87.20 | 90.58 | 86.69 | 89.36 | 44.43 | qfq | 1,066,556 | 95,119,133 | 2.56% |
| 2024-04-26 | 83.90 | 87.80 | 83.80 | 87.13 | 43.32 | qfq | 1,825,883 | 157,735,122 | 3.25% |
| 2024-04-25 | 77.45 | 86.38 | 77.44 | 84.39 | 41.96 | qfq | 2,774,186 | 229,358,827 | 11.04% |
| 2024-04-24 | 75.07 | 76.36 | 74.38 | 76.00 | 37.78 | qfq | 571,900 | 43,120,569 | 0.36% |
| 2024-04-23 | 73.75 | 76.41 | 73.75 | 75.73 | 37.65 | qfq | 755,600 | 56,702,542 | 2.30% |
| 2024-04-22 | 71.93 | 74.83 | 71.61 | 74.03 | 36.80 | qfq | 817,470 | 60,330,296 | 2.82% |
| 2024-04-19 | 73.50 | 73.50 | 71.50 | 72.00 | 35.80 | qfq | 698,458 | 50,415,008 | -2.48% |
| 2024-04-18 | 75.03 | 75.75 | 73.11 | 73.83 | 36.71 | qfq | 712,348 | 53,051,027 | -2.34% |
| 2024-04-17 | 73.77 | 76.20 | 73.77 | 75.60 | 37.59 | qfq | 1,012,255 | 76,068,170 | 3.48% |
| 2024-04-16 | 78.54 | 78.89 | 73.03 | 73.06 | 36.32 | qfq | 1,095,487 | 82,808,431 | -7.72% |
| 2024-04-15 | 83.05 | 84.56 | 78.15 | 79.17 | 39.36 | qfq | 1,282,348 | 103,299,376 | -5.91% |
| 2024-04-12 | 85.95 | 86.45 | 79.63 | 84.14 | 41.83 | qfq | 1,441,890 | 119,170,388 | -2.31% |
| 2024-04-11 | 84.40 | 86.69 | 84.30 | 86.13 | 42.82 | qfq | 345,523 | 29,629,037 | 1.33% |
| 2024-04-10 | 86.86 | 87.50 | 84.94 | 85.00 | 42.26 | qfq | 389,070 | 33,401,121 | -2.14% |
| 2024-04-09 | 84.60 | 86.89 | 84.56 | 86.86 | 43.18 | qfq | 526,900 | 45,346,058 | 2.70% |
| 2024-04-08 | 86.48 | 86.48 | 84.58 | 84.58 | 42.05 | qfq | 507,937 | 43,231,169 | -1.91% |
| 2024-04-03 | 87.39 | 87.78 | 85.69 | 86.23 | 42.87 | qfq | 509,112 | 43,995,756 | -1.41% |
| 2024-04-02 | 88.60 | 88.60 | 86.88 | 87.46 | 43.48 | qfq | 381,468 | 33,384,362 | -1.15% |
| 2024-04-01 | 86.90 | 88.52 | 86.90 | 88.48 | 43.99 | qfq | 693,120 | 60,949,960 | 1.88% |
| 2024-03-29 | 87.67 | 88.27 | 86.54 | 86.85 | 43.18 | qfq | 467,636 | 40,682,872 | -0.82% |
| 2024-03-28 | 87.00 | 88.09 | 86.67 | 87.57 | 43.54 | qfq | 447,539 | 39,196,190 | 0.31% |
| 2024-03-27 | 88.74 | 90.20 | 87.30 | 87.30 | 43.40 | qfq | 484,026 | 43,110,738 | -2.17% |
| 2024-03-26 | 89.31 | 89.89 | 87.73 | 89.24 | 44.37 | qfq | 425,492 | 37,692,035 | -0.09% |
| 2024-03-25 | 92.00 | 92.60 | 89.30 | 89.32 | 44.41 | qfq | 625,763 | 56,715,478 | -3.41% |
| 2024-03-22 | 95.65 | 95.66 | 91.77 | 92.47 | 45.97 | qfq | 613,300 | 57,144,543 | -3.38% |
| 2024-03-21 | 97.50 | 98.30 | 95.67 | 95.70 | 47.58 | qfq | 516,159 | 49,760,033 | -1.98% |
| 2024-03-20 | 98.10 | 98.69 | 96.22 | 97.63 | 48.54 | qfq | 657,531 | 63,902,327 | -0.59% |
| 2024-03-19 | 99.99 | 100.17 | 98.21 | 98.21 | 48.83 | qfq | 548,900 | 54,324,229 | -2.20% |
| 2024-03-18 | 99.91 | 100.44 | 98.14 | 100.42 | 49.92 | qfq | 426,929 | 42,535,721 | 0.63% |
| 2024-03-15 | 99.19 | 101.00 | 98.28 | 99.79 | 49.61 | qfq | 428,716 | 42,618,443 | 0.58% |
| 2024-03-14 | 99.88 | 101.98 | 98.64 | 99.21 | 49.32 | qfq | 471,306 | 47,271,792 | -0.39% |
| 2024-03-13 | 100.30 | 100.69 | 98.35 | 99.60 | 49.52 | qfq | 380,706 | 37,901,312 | -0.70% |
| 2024-03-12 | 98.48 | 100.47 | 97.55 | 100.30 | 49.87 | qfq | 637,130 | 63,170,491 | 2.63% |
| 2024-03-11 | 94.51 | 97.81 | 94.51 | 97.73 | 48.59 | qfq | 591,794 | 56,759,092 | 2.84% |
| 2024-03-08 | 96.04 | 97.65 | 93.86 | 95.03 | 47.25 | qfq | 523,200 | 49,785,049 | -1.22% |
| 2024-03-07 | 100.93 | 101.89 | 96.12 | 96.20 | 47.83 | qfq | 672,300 | 66,413,898 | -4.69% |
| 2024-03-06 | 101.23 | 102.88 | 98.58 | 100.93 | 50.18 | qfq | 726,900 | 73,020,621 | -3.23% |
| 2024-03-05 | 107.19 | 107.19 | 104.03 | 104.30 | 51.85 | qfq | 423,300 | 44,462,327 | -2.81% |
| 2024-03-04 | 104.97 | 109.31 | 104.89 | 107.32 | 53.36 | qfq | 681,911 | 72,935,618 | 1.73% |
| 2024-03-01 | 104.04 | 105.50 | 103.06 | 105.50 | 52.45 | qfq | 477,861 | 49,837,636 | 1.25% |
| 2024-02-29 | 101.15 | 104.49 | 101.10 | 104.20 | 51.80 | qfq | 544,207 | 56,007,156 | 1.95% |
| 2024-02-28 | 105.76 | 110.18 | 102.18 | 102.21 | 50.81 | qfq | 901,473 | 96,226,329 | -3.35% |
| 2024-02-27 | 103.79 | 105.79 | 103.36 | 105.75 | 52.57 | qfq | 453,216 | 47,466,949 | 1.49% |
| 2024-02-26 | 103.99 | 106.55 | 103.06 | 104.20 | 51.80 | qfq | 581,687 | 60,825,799 | 0.06% |
| 2024-02-23 | 102.97 | 104.29 | 101.69 | 104.14 | 51.77 | qfq | 493,518 | 50,722,902 | 0.94% |
| 2024-02-22 | 102.76 | 104.50 | 101.17 | 103.17 | 51.29 | qfq | 436,700 | 44,748,814 | 0.25% |
| 2024-02-21 | 101.44 | 105.98 | 100.12 | 102.91 | 51.16 | qfq | 760,805 | 78,630,160 | 1.08% |
| 2024-02-20 | 100.21 | 102.48 | 98.50 | 101.81 | 50.62 | qfq | 672,783 | 68,044,508 | 1.30% |
| 2024-02-19 | 102.65 | 102.65 | 98.04 | 100.50 | 49.96 | qfq | 787,944 | 78,694,900 | -2.27% |
| 2024-02-08 | 97.00 | 103.80 | 96.21 | 102.83 | 51.12 | qfq | 846,515 | 85,880,701 | 6.24% |
| 2024-02-07 | 94.77 | 99.88 | 94.40 | 96.79 | 48.12 | qfq | 951,123 | 92,369,787 | 1.67% |
| 2024-02-06 | 87.00 | 98.58 | 84.60 | 95.20 | 47.33 | qfq | 1,054,004 | 96,122,199 | 8.10% |
| 2024-02-05 | 90.42 | 93.00 | 83.21 | 88.07 | 43.79 | qfq | 1,085,344 | 95,703,816 | -2.58% |
| 2024-02-02 | 97.00 | 98.30 | 88.01 | 90.40 | 44.94 | qfq | 1,048,132 | 97,399,263 | -7.21% |
| 2024-02-01 | 98.19 | 101.93 | 96.10 | 97.42 | 48.43 | qfq | 749,400 | 73,818,757 | -2.58% |
| 2024-01-31 | 103.00 | 109.95 | 98.90 | 100.00 | 49.72 | qfq | 969,361 | 99,960,801 | -5.08% |
| 2024-01-30 | 102.62 | 110.97 | 102.58 | 105.35 | 52.38 | qfq | 1,208,485 | 129,316,040 | 1.33% |
| 2024-01-29 | 117.00 | 118.00 | 103.10 | 103.97 | 51.69 | qfq | 2,151,813 | 239,534,360 | -11.42% |
| 2024-01-26 | 110.00 | 117.37 | 110.00 | 117.37 | 58.35 | qfq | 2,188,277 | 255,471,778 | 20.00% |
| 2024-01-25 | 95.69 | 98.85 | 95.01 | 97.81 | 48.63 | qfq | 371,813 | 36,092,482 | 2.28% |
| 2024-01-24 | 97.50 | 98.43 | 92.37 | 95.63 | 47.54 | qfq | 419,653 | 39,861,673 | -1.38% |
| 2024-01-23 | 97.50 | 98.48 | 95.53 | 96.97 | 48.21 | qfq | 292,529 | 28,348,454 | -1.25% |
| 2024-01-22 | 102.99 | 102.99 | 96.80 | 98.20 | 48.82 | qfq | 477,899 | 47,277,315 | -4.71% |
| 2024-01-19 | 105.18 | 106.08 | 103.05 | 103.05 | 51.23 | qfq | 198,400 | 20,672,188 | -2.28% |
| 2024-01-18 | 106.74 | 107.00 | 103.31 | 105.45 | 52.43 | qfq | 430,300 | 45,117,293 | -1.90% |
| 2024-01-17 | 111.52 | 111.66 | 107.49 | 107.49 | 53.44 | qfq | 263,700 | 28,913,765 | -4.42% |
| 2024-01-16 | 113.84 | 113.93 | 109.56 | 112.46 | 55.91 | qfq | 445,915 | 49,784,702 | -0.50% |
| 2024-01-15 | 113.89 | 113.89 | 107.20 | 113.02 | 56.19 | qfq | 762,823 | 84,330,085 | -1.54% |
| 2024-01-12 | 110.48 | 120.00 | 110.00 | 114.79 | 57.07 | qfq | 838,922 | 97,335,179 | 3.41% |
| 2024-01-11 | 108.49 | 111.49 | 106.80 | 111.00 | 55.18 | qfq | 276,513 | 30,228,380 | 3.06% |
| 2024-01-10 | 111.11 | 112.10 | 107.70 | 107.70 | 53.54 | qfq | 323,141 | 35,566,038 | -3.16% |
| 2024-01-09 | 108.61 | 111.79 | 108.20 | 111.22 | 55.29 | qfq | 392,464 | 43,413,258 | 2.51% |
| 2024-01-08 | 111.74 | 111.74 | 108.18 | 108.50 | 53.94 | qfq | 304,272 | 33,364,228 | -2.90% |
| 2024-01-05 | 113.50 | 114.65 | 111.02 | 111.74 | 55.55 | qfq | 428,843 | 48,491,029 | -2.31% |
| 2024-01-04 | 116.96 | 116.97 | 114.35 | 114.38 | 56.87 | qfq | 361,392 | 41,629,155 | -1.91% |
| 2024-01-03 | 117.80 | 119.79 | 116.00 | 116.61 | 57.97 | qfq | 313,939 | 36,784,941 | -1.18% |
| 2024-01-02 | 121.76 | 122.88 | 118.00 | 118.00 | 58.67 | qfq | 438,504 | 52,198,381 | -3.08% |
| 2023-12-29 | 119.99 | 122.55 | 119.57 | 121.75 | 60.53 | qfq | 408,385 | 49,670,830 | 1.00% |
| 2023-12-28 | 119.59 | 121.47 | 119.02 | 120.55 | 59.93 | qfq | 482,500 | 58,152,782 | 0.49% |
| 2023-12-27 | 118.30 | 120.40 | 116.05 | 119.96 | 59.64 | qfq | 497,353 | 58,960,861 | 1.21% |
| 2023-12-26 | 120.35 | 122.22 | 118.02 | 118.53 | 58.93 | qfq | 359,453 | 43,007,031 | -1.46% |
| 2023-12-25 | 120.86 | 122.33 | 117.50 | 120.29 | 59.80 | qfq | 639,790 | 76,716,659 | -0.93% |
| 2023-12-22 | 122.36 | 124.43 | 120.00 | 121.42 | 60.37 | qfq | 667,791 | 81,563,495 | -0.69% |
| 2023-12-21 | 123.51 | 124.05 | 120.25 | 122.26 | 60.78 | qfq | 657,108 | 80,254,223 | -0.33% |
| 2023-12-20 | 125.00 | 125.68 | 122.35 | 122.67 | 60.99 | qfq | 583,500 | 72,100,084 | -1.07% |
| 2023-12-19 | 126.47 | 126.86 | 122.71 | 124.00 | 61.65 | qfq | 919,331 | 114,142,246 | -1.59% |
| 2023-12-18 | 126.29 | 131.80 | 125.24 | 126.00 | 62.64 | qfq | 798,370 | 102,242,831 | -0.40% |
| 2023-12-15 | 124.01 | 127.55 | 123.90 | 126.50 | 62.89 | qfq | 897,277 | 113,232,613 | 1.30% |
| 2023-12-14 | 122.33 | 125.99 | 121.35 | 124.88 | 62.09 | qfq | 839,975 | 104,189,370 | 2.08% |
| 2023-12-13 | 121.72 | 125.18 | 119.81 | 122.34 | 60.82 | qfq | 1,150,379 | 140,989,435 | 0.86% |
| 2023-12-12 | 120.00 | 121.99 | 119.40 | 121.30 | 60.31 | qfq | 845,684 | 102,218,024 | 0.67% |
| 2023-12-11 | 113.50 | 121.17 | 112.80 | 120.49 | 59.90 | qfq | 1,346,565 | 158,878,414 | 5.53% |
| 2023-12-08 | 109.50 | 114.44 | 107.33 | 114.18 | 56.77 | qfq | 1,175,185 | 131,028,137 | 4.17% |
| 2023-12-07 | 112.51 | 112.95 | 108.32 | 109.61 | 54.49 | qfq | 600,480 | 65,996,679 | -2.57% |
| 2023-12-06 | 111.82 | 114.88 | 109.77 | 112.50 | 55.93 | qfq | 723,434 | 81,164,812 | 0.45% |
| 2023-12-05 | 114.71 | 115.35 | 111.51 | 112.00 | 55.68 | qfq | 522,400 | 59,034,772 | -2.35% |
| 2023-12-04 | 119.11 | 119.11 | 114.40 | 114.70 | 57.02 | qfq | 527,140 | 60,910,959 | -3.00% |
| 2023-12-01 | 119.82 | 119.82 | 116.88 | 118.25 | 58.79 | qfq | 431,466 | 51,026,229 | -0.80% |
| 2023-11-30 | 119.20 | 120.20 | 116.66 | 119.20 | 59.26 | qfq | 559,457 | 66,357,658 | -0.87% |
| 2023-11-29 | 119.62 | 121.49 | 118.28 | 120.25 | 59.78 | qfq | 775,169 | 93,066,031 | 0.46% |
| 2023-11-28 | 117.00 | 121.30 | 115.20 | 119.70 | 59.51 | qfq | 1,019,126 | 121,227,464 | 1.57% |
| 2023-11-27 | 117.20 | 119.50 | 115.00 | 117.85 | 58.59 | qfq | 1,146,084 | 134,412,141 | -2.24% |
| 2023-11-24 | 112.79 | 121.87 | 111.18 | 120.55 | 59.93 | qfq | 2,130,049 | 251,949,903 | 7.43% |
| 2023-11-23 | 109.88 | 112.48 | 109.57 | 112.21 | 55.79 | qfq | 452,586 | 50,474,935 | 2.12% |
| 2023-11-22 | 114.22 | 114.22 | 109.88 | 109.88 | 54.63 | qfq | 424,300 | 47,214,070 | -3.10% |
| 2023-11-21 | 111.63 | 116.02 | 111.63 | 113.40 | 56.38 | qfq | 709,013 | 81,348,065 | 0.95% |
| 2023-11-20 | 111.63 | 112.78 | 110.40 | 112.33 | 55.85 | qfq | 343,313 | 38,345,526 | 0.64% |
| 2023-11-17 | 111.15 | 112.47 | 110.12 | 111.62 | 55.49 | qfq | 373,200 | 41,461,167 | 0.40% |
| 2023-11-16 | 112.98 | 114.47 | 110.18 | 111.17 | 55.27 | qfq | 666,857 | 74,543,734 | -1.49% |
| 2023-11-15 | 111.70 | 113.67 | 111.08 | 112.85 | 56.10 | qfq | 556,966 | 62,622,909 | 1.76% |
| 2023-11-14 | 111.08 | 112.77 | 109.70 | 110.90 | 55.14 | qfq | 371,991 | 41,219,576 | -0.16% |
| 2023-11-13 | 110.93 | 111.66 | 109.21 | 111.08 | 55.22 | qfq | 596,536 | 65,982,093 | 0.57% |
| 2023-11-10 | 109.90 | 110.97 | 109.32 | 110.45 | 54.91 | qfq | 258,868 | 28,528,504 | -0.21% |
| 2023-11-09 | 111.69 | 111.98 | 109.12 | 110.68 | 55.03 | qfq | 526,858 | 58,188,769 | -0.33% |
| 2023-11-08 | 109.50 | 113.58 | 108.06 | 111.05 | 55.21 | qfq | 719,508 | 79,975,342 | 2.08% |
| 2023-11-07 | 109.90 | 109.90 | 107.77 | 108.79 | 54.09 | qfq | 536,609 | 58,330,946 | -1.06% |
| 2023-11-06 | 105.60 | 110.99 | 105.60 | 109.96 | 54.67 | qfq | 757,834 | 82,667,499 | 4.28% |
| 2023-11-03 | 103.51 | 106.30 | 102.61 | 105.45 | 52.43 | qfq | 797,420 | 83,643,337 | 2.36% |
| 2023-11-02 | 105.35 | 106.80 | 103.02 | 103.02 | 51.22 | qfq | 473,752 | 49,514,089 | -1.90% |
| 2023-11-01 | 105.19 | 109.26 | 104.63 | 105.02 | 52.21 | qfq | 712,180 | 75,541,857 | 0.16% |
| 2023-10-31 | 106.00 | 106.90 | 104.37 | 104.85 | 52.13 | qfq | 593,400 | 62,652,512 | -0.93% |
| 2023-10-30 | 103.00 | 107.20 | 102.11 | 105.83 | 52.61 | qfq | 841,931 | 88,659,768 | 1.58% |
| 2023-10-27 | 98.10 | 105.68 | 95.39 | 104.18 | 51.79 | qfq | 1,475,311 | 149,230,921 | 1.06% |
| 2023-10-26 | 100.00 | 103.20 | 98.77 | 103.09 | 51.25 | qfq | 825,365 | 82,974,339 | 2.19% |
| 2023-10-25 | 102.81 | 103.02 | 100.30 | 100.88 | 50.15 | qfq | 683,183 | 69,285,115 | -1.86% |
| 2023-10-24 | 101.66 | 104.90 | 100.35 | 102.79 | 51.10 | qfq | 650,236 | 66,762,381 | 0.99% |
| 2023-10-23 | 105.00 | 105.01 | 100.58 | 101.78 | 50.60 | qfq | 849,347 | 86,627,480 | -2.97% |
| 2023-10-20 | 111.77 | 112.75 | 104.72 | 104.90 | 52.15 | qfq | 1,382,549 | 148,374,213 | -7.18% |
| 2023-10-19 | 118.01 | 118.50 | 112.77 | 113.01 | 56.18 | qfq | 983,108 | 112,589,008 | -5.11% |
| 2023-10-18 | 123.00 | 123.00 | 118.50 | 119.10 | 59.21 | qfq | 613,653 | 73,245,524 | -3.30% |
| 2023-10-17 | 124.00 | 124.93 | 121.76 | 123.16 | 61.23 | qfq | 364,638 | 44,885,470 | -1.40% |
| 2023-10-16 | 127.31 | 128.31 | 124.00 | 124.91 | 62.10 | qfq | 531,199 | 66,844,703 | -1.89% |
| 2023-10-13 | 127.00 | 128.42 | 125.36 | 127.31 | 63.29 | qfq | 502,678 | 63,797,076 | -0.66% |
| 2023-10-12 | 127.62 | 129.80 | 125.05 | 128.16 | 63.72 | qfq | 620,590 | 79,027,845 | 1.15% |
| 2023-10-11 | 121.60 | 131.00 | 121.60 | 126.70 | 62.99 | qfq | 1,358,059 | 173,103,944 | 4.41% |
| 2023-10-10 | 125.83 | 125.98 | 121.13 | 121.35 | 60.33 | qfq | 679,902 | 83,318,149 | -3.86% |
| 2023-10-09 | 127.50 | 128.26 | 125.24 | 126.22 | 62.75 | qfq | 405,118 | 50,973,579 | -1.62% |
| 2023-09-28 | 129.29 | 129.97 | 127.58 | 128.30 | 63.79 | qfq | 486,467 | 62,456,706 | -1.20% |
| 2023-09-27 | 128.90 | 130.30 | 127.67 | 129.86 | 64.56 | qfq | 582,308 | 75,253,416 | 0.74% |
| 2023-09-26 | 130.29 | 130.30 | 127.62 | 128.90 | 64.08 | qfq | 643,072 | 82,714,615 | -1.55% |
| 2023-09-25 | 127.00 | 132.45 | 125.61 | 130.93 | 65.09 | qfq | 1,070,548 | 139,125,869 | 2.75% |
| 2023-09-22 | 121.00 | 128.67 | 120.60 | 127.43 | 63.35 | qfq | 866,891 | 108,699,825 | 4.79% |
| 2023-09-21 | 122.76 | 123.68 | 120.58 | 121.60 | 60.45 | qfq | 374,229 | 45,589,980 | -0.95% |
| 2023-09-20 | 124.89 | 125.45 | 122.77 | 122.77 | 61.04 | qfq | 373,747 | 46,226,549 | -1.71% |
| 2023-09-19 | 125.50 | 127.59 | 123.83 | 124.90 | 62.10 | qfq | 430,970 | 53,880,888 | -0.84% |
| 2023-09-18 | 122.60 | 128.63 | 122.60 | 125.96 | 62.62 | qfq | 924,871 | 116,596,933 | 2.07% |
| 2023-09-15 | 119.45 | 126.70 | 117.71 | 123.40 | 61.35 | qfq | 1,028,812 | 126,560,129 | 3.48% |
| 2023-09-14 | 120.38 | 121.53 | 118.52 | 119.25 | 59.29 | qfq | 376,487 | 44,952,752 | -1.20% |
| 2023-09-13 | 123.05 | 123.31 | 119.71 | 120.70 | 60.01 | qfq | 594,894 | 71,928,821 | -2.11% |
| 2023-09-12 | 123.70 | 124.30 | 122.28 | 123.30 | 61.30 | qfq | 362,118 | 44,667,625 | -0.31% |
| 2023-09-11 | 122.88 | 125.68 | 122.00 | 123.68 | 61.49 | qfq | 512,726 | 63,586,595 | 0.65% |
| 2023-09-08 | 123.35 | 124.00 | 122.06 | 122.88 | 61.09 | qfq | 305,269 | 37,536,153 | -0.58% |
| 2023-09-07 | 127.00 | 127.00 | 123.51 | 123.60 | 61.45 | qfq | 501,965 | 62,680,331 | -2.72% |
| 2023-09-06 | 126.30 | 127.70 | 125.38 | 127.06 | 63.17 | qfq | 312,079 | 39,534,163 | -0.03% |
| 2023-09-05 | 127.00 | 128.59 | 125.93 | 127.10 | 63.19 | qfq | 352,144 | 44,702,891 | -0.29% |
| 2023-09-04 | 128.60 | 129.26 | 126.49 | 127.47 | 63.37 | qfq | 551,579 | 70,351,083 | -0.26% |
| 2023-09-01 | 127.97 | 128.47 | 126.12 | 127.80 | 63.54 | qfq | 405,166 | 51,524,061 | -0.39% |
| 2023-08-31 | 127.59 | 128.56 | 124.60 | 128.30 | 63.79 | qfq | 547,124 | 69,392,720 | 0.50% |
| 2023-08-30 | 126.03 | 129.20 | 125.52 | 127.66 | 63.47 | qfq | 602,725 | 76,770,040 | 0.75% |
| 2023-08-29 | 118.60 | 127.80 | 118.51 | 126.71 | 63.00 | qfq | 1,249,402 | 156,081,123 | 6.30% |
| 2023-08-28 | 127.26 | 128.36 | 118.36 | 119.20 | 59.26 | qfq | 914,507 | 113,138,131 | -1.62% |
| 2023-08-25 | 123.97 | 124.30 | 120.01 | 121.16 | 60.24 | qfq | 721,582 | 87,761,652 | -2.76% |
| 2023-08-24 | 124.00 | 127.35 | 122.22 | 124.60 | 61.95 | qfq | 539,276 | 67,190,371 | 0.79% |
| 2023-08-23 | 128.26 | 128.36 | 123.58 | 123.62 | 61.46 | qfq | 770,245 | 96,858,432 | -4.14% |
| 2023-08-22 | 133.99 | 134.28 | 126.81 | 128.96 | 64.11 | qfq | 1,184,396 | 153,514,110 | -4.18% |
| 2023-08-21 | 133.00 | 137.27 | 128.39 | 134.58 | 66.91 | qfq | 1,090,060 | 145,375,645 | -0.31% |
| 2023-08-18 | 141.00 | 141.32 | 135.00 | 135.00 | 67.12 | qfq | 1,419,508 | 195,580,047 | -4.55% |
| 2023-08-17 | 145.00 | 147.48 | 139.70 | 141.44 | 70.32 | qfq | 1,994,103 | 283,459,200 | -3.82% |
| 2023-08-16 | 138.50 | 152.88 | 137.60 | 147.06 | 73.11 | qfq | 2,924,060 | 432,275,942 | 5.30% |
| 2023-08-15 | 140.73 | 141.31 | 137.51 | 139.66 | 69.43 | qfq | 664,527 | 92,761,287 | -1.21% |
| 2023-08-14 | 142.50 | 143.37 | 137.32 | 141.37 | 70.28 | qfq | 821,622 | 114,579,065 | -0.81% |
| 2023-08-11 | 141.58 | 147.77 | 141.00 | 142.52 | 70.86 | qfq | 1,215,900 | 175,939,728 | 0.99% |
| 2023-08-10 | 141.70 | 142.86 | 139.10 | 141.12 | 70.16 | qfq | 640,452 | 89,986,650 | -0.82% |
| 2023-08-09 | 137.42 | 144.77 | 136.69 | 142.28 | 70.74 | qfq | 1,136,718 | 161,403,257 | 3.04% |
| 2023-08-08 | 136.78 | 138.16 | 134.69 | 138.08 | 68.65 | qfq | 568,448 | 77,666,855 | 0.95% |
| 2023-08-07 | 142.39 | 142.39 | 136.00 | 136.78 | 68.00 | qfq | 867,100 | 119,381,879 | -3.95% |
| 2023-08-04 | 145.00 | 146.25 | 142.01 | 142.40 | 70.80 | qfq | 626,083 | 89,746,409 | -2.18% |
| 2023-08-03 | 144.23 | 146.48 | 143.28 | 145.57 | 72.37 | qfq | 424,557 | 61,590,991 | 0.93% |
| 2023-08-02 | 145.20 | 145.82 | 140.70 | 144.23 | 71.71 | qfq | 895,368 | 127,894,103 | -1.09% |
| 2023-08-01 | 148.40 | 150.73 | 145.21 | 145.82 | 72.50 | qfq | 767,011 | 112,624,949 | -1.98% |
| 2023-07-31 | 149.88 | 151.86 | 147.13 | 148.76 | 73.96 | qfq | 722,064 | 107,728,288 | -0.73% |
| 2023-07-28 | 147.03 | 151.20 | 146.50 | 149.86 | 74.50 | qfq | 577,551 | 85,944,018 | 1.09% |
| 2023-07-27 | 147.98 | 148.88 | 145.50 | 148.24 | 73.70 | qfq | 715,748 | 105,551,121 | 0.88% |
| 2023-07-26 | 147.93 | 154.30 | 146.55 | 146.95 | 73.06 | qfq | 1,426,992 | 214,803,413 | -0.60% |
| 2023-07-25 | 143.99 | 149.00 | 143.04 | 147.83 | 73.50 | qfq | 1,090,747 | 159,730,118 | 3.10% |
| 2023-07-24 | 141.57 | 143.44 | 140.24 | 143.38 | 71.28 | qfq | 604,556 | 85,689,399 | 0.87% |
| 2023-07-21 | 138.95 | 144.98 | 136.56 | 142.14 | 70.67 | qfq | 852,564 | 121,295,758 | 2.11% |
| 2023-07-20 | 139.97 | 140.97 | 139.20 | 139.20 | 69.20 | qfq | 384,468 | 53,865,604 | -0.49% |
| 2023-07-19 | 139.06 | 140.88 | 138.30 | 139.88 | 69.54 | qfq | 467,710 | 65,448,549 | 0.06% |
| 2023-07-18 | 139.91 | 140.87 | 138.18 | 139.79 | 69.50 | qfq | 345,207 | 48,270,373 | 0.21% |