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
弘景光电301479.SZ
最近收盘价47.832026-07-17
最近交易日2026-07-17
成交量（股）2,547,989
成交额（元）124,770,970
日线记录324
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-19 | 2026-05-26 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 324 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 | 50.16 | 51.20 | 47.00 | 47.83 | 47.83 | qfq | 2,547,989 | 124,770,970 | -7.05% |
| 2026-07-16 | 51.60 | 53.15 | 50.26 | 51.46 | 51.46 | qfq | 1,714,557 | 88,677,626 | -0.48% |
| 2026-07-15 | 53.25 | 54.43 | 51.26 | 51.71 | 51.71 | qfq | 1,329,714 | 69,311,516 | -2.89% |
| 2026-07-14 | 52.30 | 53.67 | 50.58 | 53.25 | 53.25 | qfq | 1,992,488 | 104,165,013 | 1.33% |
| 2026-07-13 | 57.23 | 57.23 | 52.00 | 52.55 | 52.55 | qfq | 2,542,753 | 136,792,398 | -8.18% |
| 2026-07-10 | 57.01 | 59.60 | 57.00 | 57.23 | 57.23 | qfq | 2,576,084 | 150,165,177 | -0.42% |
| 2026-07-09 | 57.31 | 57.89 | 54.56 | 57.47 | 57.47 | qfq | 2,224,567 | 125,397,928 | 0.68% |
| 2026-07-08 | 59.80 | 60.30 | 56.58 | 57.08 | 57.08 | qfq | 1,938,260 | 111,811,144 | -4.50% |
| 2026-07-07 | 62.05 | 62.45 | 59.26 | 59.77 | 59.77 | qfq | 2,794,375 | 169,308,668 | -3.83% |
| 2026-07-06 | 64.00 | 65.50 | 61.76 | 62.15 | 62.15 | qfq | 2,836,161 | 179,757,449 | -2.72% |
| 2026-07-03 | 63.20 | 65.99 | 62.12 | 63.89 | 63.89 | qfq | 3,741,948 | 238,977,892 | 0.55% |
| 2026-07-02 | 61.95 | 66.01 | 61.06 | 63.54 | 63.54 | qfq | 5,146,292 | 329,053,766 | 1.16% |
| 2026-07-01 | 60.50 | 64.69 | 59.35 | 62.81 | 62.81 | qfq | 4,136,872 | 259,116,543 | 4.34% |
| 2026-06-30 | 54.25 | 62.06 | 54.25 | 60.20 | 60.20 | qfq | 5,563,262 | 329,691,519 | 10.64% |
| 2026-06-29 | 56.88 | 57.55 | 53.30 | 54.41 | 54.41 | qfq | 3,432,137 | 188,973,134 | -4.68% |
| 2026-06-26 | 60.08 | 60.09 | 57.05 | 57.08 | 57.08 | qfq | 3,742,997 | 217,559,508 | -5.28% |
| 2026-06-25 | 61.52 | 64.25 | 59.64 | 60.26 | 60.26 | qfq | 3,184,387 | 195,192,957 | -2.87% |
| 2026-06-24 | 61.43 | 62.78 | 60.50 | 62.04 | 62.04 | qfq | 2,417,859 | 149,269,727 | 0.65% |
| 2026-06-23 | 60.66 | 64.25 | 59.95 | 61.64 | 61.64 | qfq | 3,430,828 | 213,670,889 | 1.62% |
| 2026-06-22 | 64.00 | 65.49 | 59.75 | 60.66 | 60.66 | qfq | 4,755,294 | 292,465,975 | -5.07% |
| 2026-06-18 | 65.25 | 65.25 | 63.21 | 63.90 | 63.90 | qfq | 3,358,403 | 215,391,522 | -2.07% |
| 2026-06-17 | 64.15 | 66.30 | 64.14 | 65.25 | 65.25 | qfq | 3,504,777 | 228,448,383 | 0.97% |
| 2026-06-16 | 63.41 | 65.90 | 62.41 | 64.62 | 64.62 | qfq | 2,787,502 | 179,593,545 | 1.00% |
| 2026-06-15 | 61.30 | 64.47 | 61.28 | 63.98 | 63.98 | qfq | 2,300,433 | 145,496,869 | 4.25% |
| 2026-06-12 | 62.73 | 64.81 | 60.75 | 61.37 | 61.37 | qfq | 3,249,909 | 204,009,422 | -0.60% |
| 2026-06-11 | 61.92 | 62.97 | 60.55 | 61.74 | 61.74 | qfq | 1,624,254 | 100,255,022 | -1.17% |
| 2026-06-10 | 63.00 | 63.50 | 60.44 | 62.47 | 62.47 | qfq | 3,184,263 | 197,137,570 | -2.39% |
| 2026-06-09 | 65.00 | 65.00 | 62.60 | 64.00 | 64.00 | qfq | 2,606,302 | 165,733,168 | 0.31% |
| 2026-06-08 | 66.10 | 66.43 | 61.33 | 63.80 | 63.80 | qfq | 4,063,772 | 258,724,796 | -5.90% |
| 2026-06-05 | 67.21 | 69.75 | 65.79 | 67.80 | 67.80 | qfq | 3,088,136 | 209,344,470 | -0.92% |
| 2026-06-04 | 67.20 | 70.04 | 66.55 | 68.43 | 68.43 | qfq | 3,219,826 | 218,858,229 | 0.15% |
| 2026-06-03 | 67.52 | 71.81 | 67.00 | 68.33 | 68.33 | qfq | 4,180,819 | 289,860,664 | 1.23% |
| 2026-06-02 | 66.88 | 68.15 | 64.18 | 67.50 | 67.50 | qfq | 3,423,771 | 227,393,664 | 0.96% |
| 2026-06-01 | 68.51 | 70.49 | 66.66 | 66.86 | 66.86 | qfq | 2,912,584 | 198,867,032 | -3.00% |
| 2026-05-29 | 75.83 | 76.28 | 68.16 | 68.93 | 68.93 | qfq | 4,100,295 | 290,295,627 | -7.97% |
| 2026-05-28 | 75.06 | 76.99 | 73.84 | 74.90 | 74.90 | qfq | 3,377,711 | 253,845,253 | -1.14% |
| 2026-05-27 | 82.55 | 82.55 | 74.36 | 75.76 | 75.76 | qfq | 5,214,932 | 405,290,144 | -9.02% |
| 2026-05-26 | 84.18 | 87.63 | 81.00 | 83.27 | 83.27 | qfq | 4,580,806 | 384,826,578 | -29.37% |
| 2026-05-25 | 120.30 | 123.00 | 114.77 | 117.90 | 83.86 | qfq | 3,421,206 | 401,411,256 | -1.76% |
| 2026-05-22 | 112.36 | 121.95 | 112.36 | 120.01 | 85.36 | qfq | 4,842,654 | 575,074,834 | 7.44% |
| 2026-05-21 | 121.88 | 125.65 | 111.07 | 111.70 | 79.45 | qfq | 7,507,061 | 906,337,201 | -3.45% |
| 2026-05-20 | 110.36 | 117.00 | 110.36 | 115.69 | 82.29 | qfq | 2,781,055 | 315,058,732 | 3.74% |
| 2026-05-19 | 115.91 | 116.10 | 109.92 | 111.52 | 79.32 | qfq | 4,117,547 | 459,606,313 | -3.99% |
| 2026-05-18 | 118.11 | 120.17 | 115.00 | 116.16 | 82.62 | qfq | 2,390,889 | 281,748,963 | -2.38% |
| 2026-05-15 | 121.80 | 122.88 | 117.50 | 118.99 | 84.63 | qfq | 3,295,930 | 395,404,770 | -2.47% |
| 2026-05-14 | 124.00 | 126.18 | 121.69 | 122.00 | 86.77 | qfq | 3,220,008 | 397,529,707 | -1.05% |
| 2026-05-13 | 122.37 | 125.27 | 118.92 | 123.30 | 87.70 | qfq | 3,531,507 | 433,453,099 | -0.28% |
| 2026-05-12 | 130.12 | 134.00 | 122.22 | 123.65 | 87.95 | qfq | 5,644,984 | 709,296,375 | -7.11% |
| 2026-05-11 | 138.01 | 141.00 | 130.58 | 133.11 | 94.68 | qfq | 5,970,643 | 805,724,810 | 1.24% |
| 2026-05-08 | 125.98 | 138.00 | 125.02 | 131.48 | 93.52 | qfq | 4,343,192 | 573,112,268 | 4.43% |
| 2026-05-07 | 118.00 | 129.99 | 117.11 | 125.90 | 89.55 | qfq | 3,651,960 | 457,399,562 | 6.79% |
| 2026-05-06 | 119.99 | 123.88 | 116.50 | 117.90 | 83.86 | qfq | 3,608,908 | 428,625,706 | 4.06% |
| 2026-04-30 | 106.21 | 116.31 | 106.02 | 113.30 | 80.59 | qfq | 3,803,189 | 426,398,904 | 6.09% |
| 2026-04-29 | 105.16 | 109.90 | 104.60 | 106.80 | 75.96 | qfq | 2,112,925 | 225,675,254 | -0.87% |
| 2026-04-28 | 106.32 | 111.90 | 106.02 | 107.74 | 76.63 | qfq | 2,664,490 | 289,954,237 | 0.60% |
| 2026-04-27 | 108.90 | 111.50 | 105.48 | 107.10 | 76.18 | qfq | 2,379,757 | 258,981,074 | -0.42% |
| 2026-04-24 | 109.00 | 109.60 | 105.18 | 107.55 | 76.50 | qfq | 2,697,035 | 288,524,412 | -2.80% |
| 2026-04-23 | 111.57 | 113.93 | 106.18 | 110.65 | 78.70 | qfq | 5,882,768 | 645,362,818 | -0.88% |
| 2026-04-22 | 107.33 | 111.95 | 107.33 | 111.63 | 79.40 | qfq | 4,737,047 | 521,903,670 | 4.37% |
| 2026-04-21 | 106.74 | 108.98 | 104.30 | 106.96 | 76.08 | qfq | 3,135,473 | 334,346,288 | -0.78% |
| 2026-04-20 | 106.01 | 110.08 | 104.01 | 107.80 | 76.67 | qfq | 5,492,230 | 588,507,709 | -0.99% |
| 2026-04-17 | 103.48 | 110.80 | 102.18 | 108.88 | 77.44 | qfq | 6,116,579 | 657,038,478 | 6.17% |
| 2026-04-16 | 99.25 | 104.74 | 97.53 | 102.55 | 72.94 | qfq | 4,727,823 | 478,118,181 | 2.70% |
| 2026-04-15 | 95.65 | 104.09 | 94.80 | 99.85 | 71.02 | qfq | 5,232,784 | 526,252,583 | 5.13% |
| 2026-04-14 | 97.12 | 97.68 | 94.58 | 94.98 | 67.56 | qfq | 2,127,910 | 203,668,628 | -1.56% |
| 2026-04-13 | 96.45 | 97.93 | 95.84 | 96.49 | 68.63 | qfq | 2,158,889 | 208,504,737 | -0.95% |
| 2026-04-10 | 97.56 | 98.90 | 96.50 | 97.42 | 69.29 | qfq | 2,203,400 | 214,636,700 | 0.03% |
| 2026-04-09 | 98.96 | 101.65 | 97.10 | 97.39 | 69.27 | qfq | 3,421,728 | 338,984,902 | -3.38% |
| 2026-04-08 | 92.88 | 102.97 | 92.88 | 100.80 | 71.69 | qfq | 6,541,923 | 639,258,145 | 12.75% |
| 2026-04-07 | 83.89 | 92.88 | 83.26 | 89.40 | 63.59 | qfq | 3,614,720 | 322,937,072 | 6.57% |
| 2026-04-03 | 85.35 | 85.82 | 83.68 | 83.89 | 59.67 | qfq | 1,307,728 | 110,402,827 | -1.27% |
| 2026-04-02 | 90.58 | 91.60 | 84.68 | 84.97 | 60.44 | qfq | 3,169,204 | 274,215,245 | -6.18% |
| 2026-04-01 | 90.00 | 92.78 | 89.90 | 90.57 | 64.42 | qfq | 1,988,483 | 181,730,869 | 2.54% |
| 2026-03-31 | 92.05 | 93.32 | 88.00 | 88.33 | 62.83 | qfq | 2,520,630 | 228,840,158 | -4.43% |
| 2026-03-30 | 89.48 | 95.87 | 89.25 | 92.42 | 65.73 | qfq | 2,639,812 | 244,825,968 | -0.10% |
| 2026-03-27 | 95.00 | 98.00 | 92.30 | 92.51 | 65.80 | qfq | 2,539,262 | 239,113,046 | -3.53% |
| 2026-03-26 | 98.81 | 98.81 | 94.50 | 95.90 | 68.21 | qfq | 2,179,766 | 210,711,625 | -2.58% |
| 2026-03-25 | 97.60 | 99.50 | 95.82 | 98.44 | 70.02 | qfq | 3,029,738 | 297,283,256 | 0.96% |
| 2026-03-24 | 90.59 | 98.20 | 88.66 | 97.50 | 69.35 | qfq | 3,350,914 | 315,304,411 | 8.70% |
| 2026-03-23 | 96.20 | 97.96 | 88.88 | 89.70 | 63.80 | qfq | 2,525,946 | 232,677,564 | -8.00% |
| 2026-03-20 | 95.58 | 101.11 | 95.52 | 97.50 | 69.35 | qfq | 2,496,659 | 247,528,776 | 1.39% |
| 2026-03-19 | 95.90 | 98.20 | 93.85 | 96.16 | 68.39 | qfq | 2,073,886 | 198,856,244 | -1.41% |
| 2026-03-18 | 94.66 | 98.58 | 94.38 | 97.54 | 69.38 | qfq | 2,567,458 | 247,786,557 | 3.13% |
| 2026-03-17 | 98.01 | 98.10 | 94.54 | 94.58 | 67.27 | qfq | 1,686,188 | 161,950,797 | -4.55% |
| 2026-03-16 | 95.71 | 101.50 | 95.06 | 99.09 | 70.48 | qfq | 3,789,083 | 376,477,413 | 1.84% |
| 2026-03-13 | 97.51 | 98.52 | 93.70 | 97.30 | 69.21 | qfq | 3,051,263 | 293,985,717 | -2.11% |
| 2026-03-12 | 97.01 | 99.96 | 96.01 | 99.40 | 70.70 | qfq | 2,348,524 | 229,876,823 | 1.17% |
| 2026-03-11 | 97.00 | 100.68 | 96.51 | 98.25 | 69.88 | qfq | 3,647,648 | 359,437,537 | 0.79% |
| 2026-03-10 | 92.07 | 97.87 | 91.08 | 97.48 | 69.33 | qfq | 3,797,274 | 363,146,135 | 7.00% |
| 2026-03-09 | 92.42 | 92.42 | 89.49 | 91.10 | 64.80 | qfq | 1,541,695 | 139,746,846 | -2.90% |
| 2026-03-06 | 90.00 | 95.62 | 88.80 | 93.82 | 66.73 | qfq | 3,044,850 | 282,349,318 | 2.54% |
| 2026-03-05 | 85.45 | 92.00 | 85.45 | 91.50 | 65.08 | qfq | 2,563,707 | 231,632,165 | 8.21% |
| 2026-03-04 | 83.02 | 86.60 | 82.05 | 84.56 | 60.14 | qfq | 890,692 | 75,187,670 | -1.88% |
| 2026-03-03 | 90.00 | 91.31 | 86.09 | 86.18 | 61.30 | qfq | 1,406,518 | 125,285,212 | 0.00% |
| 2026-03-02 | 88.00 | 88.87 | 86.00 | 86.18 | 61.30 | qfq | 714,447 | 62,157,548 | -3.03% |
| 2026-02-27 | 88.85 | 89.29 | 88.04 | 88.87 | 63.21 | qfq | 490,960 | 43,460,611 | -0.44% |
| 2026-02-26 | 87.80 | 89.42 | 87.40 | 89.26 | 63.49 | qfq | 936,491 | 83,099,694 | 1.66% |
| 2026-02-25 | 87.95 | 88.28 | 87.35 | 87.80 | 62.45 | qfq | 537,608 | 47,194,778 | -0.17% |
| 2026-02-24 | 88.23 | 88.82 | 87.06 | 87.95 | 62.56 | qfq | 503,087 | 44,255,062 | 0.42% |
| 2026-02-13 | 87.40 | 88.87 | 87.35 | 87.58 | 62.29 | qfq | 491,554 | 43,357,197 | -0.31% |
| 2026-02-12 | 87.15 | 88.50 | 86.38 | 87.85 | 62.48 | qfq | 607,794 | 53,395,276 | 1.16% |
| 2026-02-11 | 87.17 | 87.47 | 86.68 | 86.84 | 61.77 | qfq | 309,118 | 26,907,642 | -0.39% |
| 2026-02-10 | 86.90 | 87.70 | 86.84 | 87.18 | 62.01 | qfq | 434,720 | 37,968,183 | 0.31% |
| 2026-02-09 | 86.12 | 87.45 | 86.12 | 86.91 | 61.82 | qfq | 616,023 | 53,483,529 | 1.41% |
| 2026-02-06 | 86.01 | 86.75 | 85.01 | 85.70 | 60.95 | qfq | 508,928 | 43,742,293 | -0.55% |
| 2026-02-05 | 85.99 | 86.73 | 85.41 | 86.17 | 61.29 | qfq | 496,722 | 42,847,842 | 0.35% |
| 2026-02-04 | 86.07 | 86.99 | 84.95 | 85.87 | 61.08 | qfq | 441,065 | 37,831,530 | -0.23% |
| 2026-02-03 | 84.77 | 86.25 | 84.77 | 86.07 | 61.22 | qfq | 510,148 | 43,654,865 | 1.86% |
| 2026-02-02 | 85.30 | 86.60 | 84.45 | 84.50 | 60.10 | qfq | 498,343 | 42,637,110 | -1.74% |
| 2026-01-30 | 86.50 | 86.60 | 84.22 | 86.00 | 61.17 | qfq | 641,272 | 54,887,666 | -0.80% |
| 2026-01-29 | 86.55 | 88.00 | 85.88 | 86.69 | 61.66 | qfq | 766,210 | 66,533,938 | -0.40% |
| 2026-01-28 | 88.22 | 88.70 | 86.60 | 87.04 | 61.91 | qfq | 690,876 | 60,309,403 | -1.71% |
| 2026-01-27 | 88.12 | 88.77 | 85.90 | 88.55 | 62.98 | qfq | 867,205 | 75,824,898 | -0.30% |
| 2026-01-26 | 92.10 | 92.28 | 88.18 | 88.82 | 63.17 | qfq | 1,146,503 | 102,459,565 | -3.32% |
| 2026-01-23 | 90.79 | 92.12 | 90.79 | 91.87 | 65.34 | qfq | 788,323 | 72,107,467 | 1.08% |
| 2026-01-22 | 92.50 | 92.51 | 90.72 | 90.89 | 64.65 | qfq | 712,741 | 65,044,497 | -1.20% |
| 2026-01-21 | 89.71 | 92.47 | 89.51 | 91.99 | 65.43 | qfq | 936,055 | 85,485,047 | 2.09% |
| 2026-01-20 | 92.15 | 92.48 | 89.53 | 90.11 | 64.09 | qfq | 1,001,437 | 90,886,983 | -2.21% |
| 2026-01-19 | 93.47 | 93.50 | 91.70 | 92.15 | 65.54 | qfq | 870,139 | 80,427,285 | -1.41% |
| 2026-01-16 | 92.47 | 93.99 | 91.67 | 93.47 | 66.48 | qfq | 1,047,081 | 97,337,405 | 1.22% |
| 2026-01-15 | 92.00 | 93.18 | 90.88 | 92.34 | 65.68 | qfq | 900,950 | 82,786,617 | -0.17% |
| 2026-01-14 | 91.40 | 94.79 | 91.35 | 92.50 | 65.79 | qfq | 1,493,936 | 139,096,241 | 1.21% |
| 2026-01-13 | 93.80 | 94.45 | 91.02 | 91.39 | 65.00 | qfq | 1,570,532 | 145,478,724 | -3.35% |
| 2026-01-12 | 90.61 | 95.58 | 88.77 | 94.56 | 67.26 | qfq | 2,757,050 | 254,102,215 | 4.72% |
| 2026-01-09 | 89.24 | 90.30 | 88.75 | 90.30 | 64.23 | qfq | 1,103,369 | 99,003,602 | 0.78% |
| 2026-01-08 | 88.80 | 89.88 | 88.75 | 89.60 | 63.73 | qfq | 913,165 | 81,652,429 | 0.39% |
| 2026-01-07 | 88.97 | 89.97 | 88.68 | 89.25 | 63.48 | qfq | 979,124 | 87,357,393 | -0.22% |
| 2026-01-06 | 89.37 | 90.30 | 88.29 | 89.45 | 63.62 | qfq | 1,328,432 | 118,637,736 | 1.07% |
| 2026-01-05 | 86.79 | 88.50 | 86.79 | 88.50 | 62.95 | qfq | 1,060,587 | 93,293,704 | 1.70% |
| 2025-12-31 | 85.95 | 87.46 | 85.18 | 87.02 | 61.89 | qfq | 990,261 | 85,723,061 | 1.24% |
| 2025-12-30 | 85.67 | 86.18 | 85.10 | 85.95 | 61.13 | qfq | 538,848 | 46,202,955 | 0.29% |
| 2025-12-29 | 85.65 | 86.10 | 85.21 | 85.70 | 60.95 | qfq | 509,853 | 43,648,511 | -0.13% |
| 2025-12-26 | 87.08 | 87.18 | 85.66 | 85.81 | 61.03 | qfq | 695,129 | 60,071,358 | -1.46% |
| 2025-12-25 | 86.71 | 87.23 | 86.00 | 87.08 | 61.94 | qfq | 635,825 | 55,062,935 | 0.32% |
| 2025-12-24 | 86.63 | 87.88 | 86.23 | 86.80 | 61.74 | qfq | 836,309 | 72,733,643 | 0.25% |
| 2025-12-23 | 86.68 | 88.00 | 86.10 | 86.58 | 61.58 | qfq | 1,025,729 | 88,973,416 | -0.63% |
| 2025-12-22 | 88.05 | 88.72 | 86.86 | 87.13 | 61.97 | qfq | 1,259,668 | 110,298,154 | -1.01% |
| 2025-12-19 | 84.13 | 90.00 | 84.13 | 88.02 | 62.60 | qfq | 1,820,642 | 159,181,816 | 4.43% |
| 2025-12-18 | 84.12 | 85.26 | 84.02 | 84.29 | 59.95 | qfq | 608,967 | 51,552,703 | -0.84% |
| 2025-12-17 | 84.95 | 85.45 | 83.60 | 85.00 | 60.46 | qfq | 1,023,365 | 86,469,174 | 0.00% |
| 2025-12-16 | 82.90 | 85.50 | 82.66 | 85.00 | 60.46 | qfq | 1,251,328 | 105,685,955 | 2.83% |
| 2025-12-15 | 83.49 | 84.80 | 82.66 | 82.66 | 58.79 | qfq | 601,982 | 50,357,270 | -1.36% |
| 2025-12-12 | 81.77 | 84.03 | 81.52 | 83.80 | 59.60 | qfq | 738,630 | 61,450,732 | 2.50% |
| 2025-12-11 | 83.00 | 83.33 | 81.72 | 81.76 | 58.15 | qfq | 546,010 | 44,921,886 | -1.61% |
| 2025-12-10 | 82.93 | 83.14 | 81.88 | 83.10 | 59.11 | qfq | 623,168 | 51,354,690 | 0.20% |
| 2025-12-09 | 84.19 | 84.95 | 82.73 | 82.93 | 58.98 | qfq | 694,551 | 58,270,837 | -1.61% |
| 2025-12-08 | 84.01 | 84.62 | 83.40 | 84.29 | 59.95 | qfq | 625,507 | 52,556,765 | 0.37% |
| 2025-12-05 | 84.31 | 84.55 | 80.95 | 83.98 | 59.73 | qfq | 757,380 | 63,018,588 | -0.39% |
| 2025-12-04 | 84.47 | 84.98 | 83.20 | 84.31 | 59.97 | qfq | 442,207 | 37,175,328 | -0.64% |
| 2025-12-03 | 86.05 | 87.00 | 84.50 | 84.85 | 60.35 | qfq | 507,139 | 43,156,077 | -1.38% |
| 2025-12-02 | 85.75 | 87.58 | 85.62 | 86.04 | 61.20 | qfq | 598,712 | 51,713,289 | -0.15% |
| 2025-12-01 | 85.04 | 86.60 | 84.33 | 86.17 | 61.29 | qfq | 605,265 | 51,989,757 | 1.36% |
| 2025-11-28 | 85.11 | 85.39 | 84.26 | 85.01 | 60.46 | qfq | 445,861 | 37,804,071 | -0.32% |
| 2025-11-27 | 84.16 | 87.00 | 83.62 | 85.28 | 60.66 | qfq | 831,677 | 71,454,860 | 2.07% |
| 2025-11-26 | 83.72 | 84.83 | 83.48 | 83.55 | 59.43 | qfq | 338,822 | 28,526,302 | -0.44% |
| 2025-11-25 | 84.98 | 84.98 | 83.33 | 83.92 | 59.69 | qfq | 401,299 | 33,807,468 | 0.80% |
| 2025-11-24 | 82.16 | 84.96 | 82.16 | 83.25 | 59.21 | qfq | 543,881 | 45,495,102 | 1.72% |
| 2025-11-21 | 83.08 | 83.40 | 80.79 | 81.84 | 58.21 | qfq | 663,041 | 54,388,921 | -2.34% |
| 2025-11-20 | 85.58 | 86.30 | 83.70 | 83.80 | 59.60 | qfq | 460,338 | 38,856,586 | -1.84% |
| 2025-11-19 | 86.17 | 86.60 | 85.26 | 85.37 | 60.72 | qfq | 511,119 | 43,757,113 | -0.85% |
| 2025-11-18 | 87.50 | 87.50 | 85.81 | 86.10 | 61.24 | qfq | 652,163 | 56,374,034 | -1.78% |
| 2025-11-17 | 87.50 | 89.00 | 86.71 | 87.66 | 62.35 | qfq | 813,981 | 71,025,332 | -2.08% |
| 2025-11-14 | 88.90 | 91.99 | 88.90 | 89.52 | 63.67 | qfq | 1,210,275 | 109,849,991 | 1.42% |
| 2025-11-13 | 89.05 | 89.40 | 88.18 | 88.27 | 62.78 | qfq | 624,124 | 55,355,750 | -0.88% |
| 2025-11-12 | 89.06 | 89.26 | 88.02 | 89.05 | 63.34 | qfq | 405,399 | 35,920,640 | -0.01% |
| 2025-11-11 | 89.54 | 90.15 | 88.53 | 89.06 | 63.34 | qfq | 548,323 | 48,921,484 | -0.30% |
| 2025-11-10 | 89.02 | 89.60 | 88.64 | 89.33 | 63.54 | qfq | 481,344 | 42,888,182 | 0.35% |
| 2025-11-07 | 90.31 | 90.75 | 88.90 | 89.02 | 63.32 | qfq | 634,360 | 56,843,789 | -1.91% |
| 2025-11-06 | 91.50 | 91.85 | 90.60 | 90.75 | 64.55 | qfq | 527,683 | 47,950,305 | -0.90% |
| 2025-11-05 | 89.00 | 93.69 | 88.76 | 91.57 | 65.13 | qfq | 1,110,974 | 101,384,166 | 1.43% |
| 2025-11-04 | 92.23 | 92.36 | 89.00 | 90.28 | 64.21 | qfq | 806,959 | 72,912,434 | -2.11% |
| 2025-11-03 | 93.95 | 93.95 | 91.50 | 92.23 | 65.60 | qfq | 922,924 | 85,147,687 | -1.78% |
| 2025-10-31 | 93.82 | 95.18 | 92.23 | 93.90 | 66.79 | qfq | 1,101,757 | 103,455,090 | 0.11% |
| 2025-10-30 | 94.81 | 95.36 | 92.81 | 93.80 | 66.72 | qfq | 1,303,081 | 122,546,721 | -1.03% |
| 2025-10-29 | 94.01 | 94.87 | 92.68 | 94.78 | 67.41 | qfq | 992,507 | 93,104,092 | 0.40% |
| 2025-10-28 | 94.00 | 95.36 | 93.51 | 94.40 | 67.14 | qfq | 874,689 | 82,673,073 | 0.01% |
| 2025-10-27 | 93.11 | 94.88 | 92.82 | 94.39 | 67.14 | qfq | 1,124,833 | 105,761,660 | 1.55% |
| 2025-10-24 | 93.40 | 93.89 | 92.20 | 92.95 | 66.11 | qfq | 886,544 | 82,323,030 | -0.43% |
| 2025-10-23 | 91.71 | 93.46 | 91.10 | 93.35 | 66.40 | qfq | 888,359 | 81,807,282 | 0.44% |
| 2025-10-22 | 93.01 | 94.99 | 92.70 | 92.94 | 66.10 | qfq | 1,737,534 | 163,757,854 | 1.80% |
| 2025-10-21 | 88.77 | 91.65 | 88.05 | 91.30 | 64.94 | qfq | 818,256 | 73,818,750 | 2.77% |
| 2025-10-20 | 87.90 | 88.87 | 87.30 | 88.84 | 63.19 | qfq | 502,875 | 44,258,645 | 2.14% |
| 2025-10-17 | 90.61 | 90.63 | 86.98 | 86.98 | 61.87 | qfq | 865,720 | 76,602,875 | -4.04% |
| 2025-10-16 | 90.61 | 91.80 | 90.20 | 90.64 | 64.47 | qfq | 557,054 | 50,596,178 | -0.42% |
| 2025-10-15 | 90.51 | 91.10 | 89.11 | 91.02 | 64.74 | qfq | 617,588 | 55,715,746 | 0.99% |
| 2025-10-14 | 93.30 | 93.80 | 89.60 | 90.13 | 64.11 | qfq | 899,634 | 82,264,314 | -2.32% |
| 2025-10-13 | 89.50 | 92.86 | 88.97 | 92.27 | 65.63 | qfq | 942,562 | 86,142,359 | -1.73% |
| 2025-10-10 | 94.46 | 94.80 | 92.92 | 93.89 | 66.78 | qfq | 781,677 | 73,252,874 | -1.06% |
| 2025-10-09 | 93.57 | 95.26 | 93.45 | 94.90 | 67.50 | qfq | 1,024,064 | 96,882,170 | 1.67% |
| 2025-09-30 | 93.75 | 93.75 | 92.30 | 93.34 | 66.39 | qfq | 962,808 | 89,612,808 | 0.50% |
| 2025-09-29 | 93.15 | 93.83 | 91.76 | 92.88 | 66.06 | qfq | 1,013,579 | 93,959,683 | -0.29% |
| 2025-09-26 | 96.74 | 96.74 | 93.00 | 93.15 | 66.25 | qfq | 1,606,904 | 152,101,727 | -4.37% |
| 2025-09-25 | 99.02 | 100.23 | 97.34 | 97.41 | 69.28 | qfq | 1,444,041 | 142,206,702 | -1.59% |
| 2025-09-24 | 97.38 | 99.05 | 96.68 | 98.98 | 70.40 | qfq | 1,542,963 | 150,875,670 | 0.22% |
| 2025-09-23 | 101.77 | 101.81 | 97.31 | 98.76 | 70.24 | qfq | 1,793,347 | 177,298,417 | -2.95% |
| 2025-09-22 | 100.00 | 102.00 | 97.82 | 101.76 | 72.38 | qfq | 2,442,859 | 244,180,718 | 1.43% |
| 2025-09-19 | 95.71 | 100.49 | 95.00 | 100.33 | 71.36 | qfq | 3,296,329 | 326,100,916 | 4.72% |
| 2025-09-18 | 95.50 | 99.00 | 94.94 | 95.81 | 68.15 | qfq | 2,502,180 | 243,435,102 | -1.46% |
| 2025-09-17 | 95.01 | 99.00 | 94.71 | 97.23 | 69.16 | qfq | 1,733,020 | 169,279,062 | 2.12% |
| 2025-09-16 | 94.03 | 95.52 | 94.01 | 95.21 | 67.72 | qfq | 970,833 | 92,088,051 | 0.53% |
| 2025-09-15 | 95.21 | 95.98 | 94.00 | 94.71 | 67.36 | qfq | 1,147,375 | 108,816,015 | -1.48% |
| 2025-09-12 | 97.00 | 97.10 | 94.88 | 96.13 | 68.37 | qfq | 1,371,457 | 131,218,652 | -1.01% |
| 2025-09-11 | 95.29 | 97.94 | 94.50 | 97.11 | 69.07 | qfq | 1,399,739 | 135,031,464 | 1.89% |
| 2025-09-10 | 94.38 | 96.30 | 93.96 | 95.31 | 67.79 | qfq | 767,409 | 72,983,561 | 0.76% |
| 2025-09-09 | 96.24 | 96.24 | 93.35 | 94.59 | 67.28 | qfq | 1,049,400 | 99,082,584 | -1.57% |
| 2025-09-08 | 96.19 | 96.71 | 94.69 | 96.10 | 68.35 | qfq | 1,047,794 | 100,399,756 | 0.53% |
| 2025-09-05 | 92.86 | 95.59 | 92.50 | 95.59 | 67.99 | qfq | 1,244,683 | 117,700,633 | 3.26% |
| 2025-09-04 | 94.76 | 95.75 | 91.27 | 92.57 | 65.84 | qfq | 1,422,383 | 133,562,218 | -2.30% |
| 2025-09-03 | 98.87 | 99.52 | 94.75 | 94.75 | 67.39 | qfq | 1,708,229 | 165,724,777 | -4.33% |
| 2025-09-02 | 101.00 | 103.29 | 99.00 | 99.04 | 70.44 | qfq | 1,989,208 | 201,148,249 | -2.36% |
| 2025-09-01 | 102.00 | 102.66 | 101.01 | 101.43 | 72.14 | qfq | 1,489,472 | 151,253,802 | -1.31% |
| 2025-08-29 | 105.08 | 105.16 | 101.83 | 102.78 | 73.10 | qfq | 2,652,368 | 272,716,683 | -3.82% |
| 2025-08-28 | 102.23 | 107.58 | 101.51 | 106.86 | 76.00 | qfq | 3,971,586 | 418,434,385 | 3.25% |
| 2025-08-27 | 102.22 | 106.00 | 101.01 | 103.50 | 73.62 | qfq | 3,410,635 | 352,164,256 | 0.41% |
| 2025-08-26 | 103.70 | 104.40 | 102.31 | 103.08 | 73.32 | qfq | 1,699,072 | 175,381,925 | -1.24% |
| 2025-08-25 | 104.00 | 106.38 | 103.10 | 104.37 | 74.23 | qfq | 2,518,844 | 264,126,645 | 0.55% |
| 2025-08-22 | 102.05 | 104.49 | 101.38 | 103.80 | 73.83 | qfq | 2,130,269 | 219,891,095 | 0.78% |
| 2025-08-21 | 105.95 | 106.50 | 102.10 | 103.00 | 73.26 | qfq | 2,985,442 | 310,422,715 | -3.74% |
| 2025-08-20 | 105.00 | 109.18 | 102.30 | 107.00 | 76.10 | qfq | 3,829,728 | 403,717,259 | -0.27% |
| 2025-08-19 | 113.35 | 113.72 | 107.00 | 107.29 | 76.31 | qfq | 6,331,234 | 695,967,130 | -9.76% |
| 2025-08-18 | 104.84 | 120.59 | 102.00 | 118.90 | 84.57 | qfq | 7,390,729 | 799,889,639 | 16.34% |
| 2025-08-15 | 100.00 | 105.00 | 95.00 | 102.20 | 72.69 | qfq | 6,623,798 | 664,716,631 | 10.58% |
| 2025-08-14 | 92.91 | 95.25 | 91.81 | 92.42 | 65.73 | qfq | 2,536,866 | 236,108,207 | -0.52% |
| 2025-08-13 | 91.45 | 93.80 | 90.38 | 92.90 | 66.08 | qfq | 2,958,360 | 273,525,352 | 2.41% |
| 2025-08-12 | 91.70 | 91.70 | 89.51 | 90.71 | 64.52 | qfq | 1,695,269 | 153,656,827 | 0.41% |
| 2025-08-11 | 88.48 | 91.49 | 88.01 | 90.34 | 64.25 | qfq | 2,072,532 | 187,387,276 | 2.10% |
| 2025-08-08 | 90.60 | 90.60 | 88.46 | 88.48 | 62.93 | qfq | 1,264,831 | 112,643,819 | -2.02% |
| 2025-08-07 | 91.37 | 91.39 | 90.01 | 90.30 | 64.23 | qfq | 1,851,959 | 167,723,450 | -1.19% |
| 2025-08-06 | 87.88 | 92.39 | 87.12 | 91.39 | 65.00 | qfq | 2,832,890 | 255,829,998 | 3.81% |
| 2025-08-05 | 86.90 | 88.14 | 86.51 | 88.04 | 62.62 | qfq | 1,158,532 | 101,240,460 | 1.23% |
| 2025-08-04 | 85.96 | 87.20 | 85.30 | 86.97 | 61.86 | qfq | 792,840 | 68,648,983 | 0.78% |
| 2025-08-01 | 87.30 | 88.10 | 85.90 | 86.30 | 61.38 | qfq | 1,349,492 | 117,081,181 | -1.42% |
| 2025-07-31 | 89.75 | 90.35 | 87.35 | 87.54 | 62.26 | qfq | 2,204,591 | 195,552,371 | -3.22% |
| 2025-07-30 | 89.90 | 91.14 | 89.00 | 90.45 | 64.33 | qfq | 2,188,353 | 196,507,742 | -0.28% |
| 2025-07-29 | 88.18 | 91.49 | 88.18 | 90.70 | 64.51 | qfq | 3,333,955 | 301,391,448 | 2.85% |
| 2025-07-28 | 89.64 | 89.75 | 87.29 | 88.19 | 62.73 | qfq | 2,202,753 | 194,094,325 | -1.22% |
| 2025-07-25 | 87.88 | 90.45 | 86.50 | 89.28 | 63.50 | qfq | 2,817,267 | 249,515,265 | 2.74% |
| 2025-07-24 | 85.99 | 87.51 | 85.86 | 86.90 | 61.81 | qfq | 1,712,302 | 148,320,058 | 1.47% |
| 2025-07-23 | 86.90 | 87.12 | 85.53 | 85.64 | 60.91 | qfq | 1,392,459 | 120,039,174 | -1.59% |
| 2025-07-22 | 87.00 | 88.86 | 86.28 | 87.02 | 61.89 | qfq | 1,521,719 | 133,197,295 | 0.02% |
| 2025-07-21 | 87.15 | 87.17 | 86.12 | 87.00 | 61.88 | qfq | 1,166,488 | 101,025,874 | -0.20% |
| 2025-07-18 | 86.00 | 87.90 | 85.61 | 87.17 | 62.00 | qfq | 1,872,876 | 162,845,765 | 1.62% |
| 2025-07-17 | 84.80 | 86.20 | 84.80 | 85.78 | 61.01 | qfq | 1,090,522 | 93,323,248 | 0.81% |
| 2025-07-16 | 85.20 | 86.09 | 84.51 | 85.09 | 60.52 | qfq | 1,111,917 | 94,741,584 | -0.37% |
| 2025-07-15 | 85.67 | 86.19 | 84.28 | 85.41 | 60.75 | qfq | 1,358,946 | 115,716,271 | -0.28% |
| 2025-07-14 | 87.19 | 87.30 | 85.46 | 85.65 | 60.92 | qfq | 1,566,260 | 134,671,087 | -1.89% |
| 2025-07-11 | 87.72 | 87.80 | 86.01 | 87.30 | 62.09 | qfq | 1,891,226 | 164,342,606 | -0.99% |
| 2025-07-10 | 86.90 | 88.90 | 85.73 | 88.17 | 62.71 | qfq | 2,991,120 | 261,668,943 | 1.44% |
| 2025-07-09 | 83.88 | 89.22 | 83.68 | 86.92 | 61.82 | qfq | 4,479,514 | 389,095,482 | 3.98% |
| 2025-07-08 | 82.60 | 84.00 | 82.50 | 83.59 | 59.45 | qfq | 1,536,003 | 128,372,301 | 1.16% |
| 2025-07-07 | 82.50 | 82.89 | 81.88 | 82.63 | 58.77 | qfq | 931,796 | 76,696,145 | -0.19% |
| 2025-07-04 | 83.70 | 83.85 | 81.93 | 82.79 | 58.88 | qfq | 1,453,961 | 120,398,572 | -1.30% |
| 2025-07-03 | 82.29 | 84.84 | 82.01 | 83.88 | 59.66 | qfq | 1,761,020 | 147,094,159 | 1.90% |
| 2025-07-02 | 84.02 | 84.39 | 81.80 | 82.32 | 58.55 | qfq | 1,981,985 | 163,494,950 | -2.52% |
| 2025-07-01 | 84.00 | 85.46 | 83.52 | 84.45 | 60.07 | qfq | 1,944,923 | 164,440,496 | 0.54% |
| 2025-06-30 | 83.36 | 84.25 | 83.00 | 84.00 | 59.75 | qfq | 1,620,476 | 135,728,904 | 0.41% |
| 2025-06-27 | 82.68 | 84.14 | 82.21 | 83.66 | 59.50 | qfq | 1,710,652 | 142,138,977 | 1.39% |
| 2025-06-26 | 83.99 | 84.54 | 82.48 | 82.51 | 58.69 | qfq | 2,097,065 | 175,213,661 | -1.30% |
| 2025-06-25 | 83.51 | 83.79 | 81.90 | 83.60 | 59.46 | qfq | 1,705,590 | 141,515,797 | 0.58% |
| 2025-06-24 | 81.79 | 83.48 | 81.79 | 83.12 | 59.12 | qfq | 1,668,559 | 138,236,454 | 2.78% |
| 2025-06-23 | 79.96 | 81.25 | 79.51 | 80.87 | 57.52 | qfq | 1,357,478 | 109,417,456 | -0.01% |
| 2025-06-20 | 82.88 | 84.17 | 80.88 | 80.88 | 57.53 | qfq | 1,757,016 | 143,947,965 | -2.50% |
| 2025-06-19 | 85.00 | 86.15 | 82.70 | 82.95 | 59.00 | qfq | 2,447,198 | 206,004,749 | -3.55% |
| 2025-06-18 | 82.55 | 87.88 | 82.54 | 86.00 | 61.17 | qfq | 3,684,382 | 316,544,375 | 3.49% |
| 2025-06-17 | 85.88 | 85.90 | 82.57 | 83.10 | 59.11 | qfq | 2,731,867 | 228,850,485 | -3.52% |
| 2025-06-16 | 85.15 | 86.13 | 84.72 | 86.13 | 61.26 | qfq | 1,930,108 | 164,717,426 | 0.30% |
| 2025-06-13 | 88.39 | 89.00 | 85.53 | 85.87 | 61.08 | qfq | 2,956,272 | 256,330,421 | -4.02% |
| 2025-06-12 | 90.33 | 91.88 | 89.22 | 89.47 | 63.64 | qfq | 3,133,461 | 282,216,277 | -2.31% |
| 2025-06-11 | 100.98 | 100.98 | 91.01 | 91.59 | 65.14 | qfq | 5,033,371 | 468,729,071 | -10.20% |
| 2025-06-10 | 102.05 | 105.00 | 97.90 | 101.99 | 72.54 | qfq | 4,446,926 | 450,573,502 | 1.63% |
| 2025-06-09 | 95.20 | 101.50 | 95.20 | 100.35 | 71.37 | qfq | 3,462,096 | 343,218,080 | 5.11% |
| 2025-06-06 | 93.07 | 96.28 | 91.66 | 95.47 | 67.90 | qfq | 2,887,314 | 272,665,702 | 2.05% |
| 2025-06-05 | 92.74 | 94.59 | 89.86 | 93.55 | 66.54 | qfq | 2,634,247 | 243,510,311 | 1.04% |
| 2025-06-04 | 92.11 | 93.90 | 91.56 | 92.59 | 65.86 | qfq | 1,901,207 | 175,537,222 | 0.17% |
| 2025-06-03 | 94.00 | 96.68 | 92.40 | 92.43 | 65.74 | qfq | 2,965,849 | 278,877,652 | -4.81% |
| 2025-05-30 | 105.50 | 105.90 | 97.10 | 97.10 | 69.06 | qfq | 3,971,908 | 399,378,223 | -8.75% |
| 2025-05-29 | 104.00 | 108.50 | 100.38 | 106.41 | 75.68 | qfq | 4,417,469 | 459,295,410 | 1.83% |
| 2025-05-28 | 102.53 | 106.68 | 101.55 | 104.50 | 74.33 | qfq | 3,114,605 | 323,581,901 | -28.91% |
| 2025-05-27 | 147.80 | 152.50 | 142.66 | 146.99 | 73.91 | qfq | 2,982,975 | 440,992,484 | 0.75% |
| 2025-05-26 | 147.50 | 148.45 | 143.26 | 145.90 | 73.37 | qfq | 2,710,433 | 394,404,167 | -1.08% |
| 2025-05-23 | 136.30 | 152.82 | 136.02 | 147.50 | 74.17 | qfq | 4,406,082 | 640,107,027 | 8.76% |
| 2025-05-22 | 144.00 | 144.49 | 135.00 | 135.62 | 68.20 | qfq | 2,562,996 | 355,228,816 | -3.83% |
| 2025-05-21 | 143.01 | 144.30 | 138.90 | 141.02 | 70.91 | qfq | 2,221,557 | 312,191,046 | -2.56% |
| 2025-05-20 | 133.01 | 147.60 | 133.01 | 144.72 | 72.77 | qfq | 3,672,607 | 521,552,021 | 8.02% |
| 2025-05-19 | 132.00 | 135.60 | 129.11 | 133.97 | 67.37 | qfq | 1,486,476 | 197,710,344 | 0.17% |
| 2025-05-16 | 130.53 | 135.59 | 130.00 | 133.74 | 67.25 | qfq | 1,865,046 | 248,229,800 | 1.64% |
| 2025-05-15 | 130.00 | 133.32 | 128.00 | 131.58 | 66.17 | qfq | 1,670,161 | 218,894,582 | 1.31% |
| 2025-05-14 | 134.30 | 135.99 | 129.24 | 129.88 | 65.31 | qfq | 2,185,250 | 288,691,496 | -3.28% |
| 2025-05-13 | 138.01 | 144.00 | 134.20 | 134.28 | 67.52 | qfq | 2,754,139 | 382,699,267 | -2.55% |
| 2025-05-12 | 140.95 | 140.95 | 134.20 | 137.80 | 69.29 | qfq | 2,705,428 | 370,443,996 | 5.17% |
| 2025-05-09 | 134.96 | 136.97 | 130.31 | 131.03 | 65.89 | qfq | 2,228,975 | 295,881,786 | -3.37% |
| 2025-05-08 | 134.60 | 138.49 | 133.89 | 135.60 | 68.19 | qfq | 1,809,835 | 246,517,166 | -0.80% |
| 2025-05-07 | 140.99 | 141.99 | 134.10 | 136.70 | 68.74 | qfq | 3,184,720 | 439,629,729 | -3.34% |
| 2025-05-06 | 136.08 | 141.77 | 136.08 | 141.43 | 71.12 | qfq | 3,177,862 | 442,179,684 | 1.51% |
| 2025-04-30 | 141.56 | 150.01 | 137.60 | 139.32 | 70.06 | qfq | 3,982,804 | 567,844,000 | -2.48% |
| 2025-04-29 | 141.56 | 148.00 | 135.35 | 142.87 | 71.84 | qfq | 4,672,448 | 660,871,678 | -0.08% |
| 2025-04-28 | 130.00 | 142.98 | 127.49 | 142.98 | 71.90 | qfq | 4,579,726 | 630,223,857 | 20.00% |
| 2025-04-25 | 118.80 | 123.30 | 118.16 | 119.15 | 59.92 | qfq | 1,905,299 | 228,970,799 | 0.03% |
| 2025-04-24 | 117.00 | 119.11 | 114.10 | 119.11 | 59.90 | qfq | 2,110,606 | 246,416,059 | 1.00% |
| 2025-04-23 | 119.85 | 123.80 | 116.63 | 117.93 | 59.30 | qfq | 2,598,131 | 309,004,464 | 0.37% |
| 2025-04-22 | 108.44 | 122.99 | 107.68 | 117.50 | 59.09 | qfq | 3,915,092 | 449,136,181 | 8.29% |
| 2025-04-21 | 104.00 | 108.86 | 104.00 | 108.50 | 54.56 | qfq | 2,264,400 | 242,918,800 | 3.28% |
| 2025-04-18 | 102.10 | 107.49 | 99.85 | 105.05 | 52.83 | qfq | 2,242,225 | 232,407,506 | 2.53% |
| 2025-04-17 | 102.02 | 104.21 | 102.02 | 102.46 | 51.52 | qfq | 1,004,106 | 103,559,820 | -1.15% |
| 2025-04-16 | 103.00 | 105.55 | 101.67 | 103.65 | 52.12 | qfq | 1,495,098 | 154,442,542 | -0.31% |
| 2025-04-15 | 105.00 | 106.88 | 103.01 | 103.97 | 52.28 | qfq | 1,619,225 | 169,425,239 | -2.04% |
| 2025-04-14 | 107.03 | 108.46 | 103.71 | 106.14 | 53.37 | qfq | 2,275,136 | 240,892,629 | -0.34% |
| 2025-04-11 | 101.02 | 109.18 | 101.02 | 106.50 | 53.55 | qfq | 2,380,940 | 249,967,319 | 2.50% |
| 2025-04-10 | 104.47 | 109.20 | 103.38 | 103.90 | 52.25 | qfq | 2,960,531 | 314,045,317 | 2.89% |
| 2025-04-09 | 98.05 | 103.73 | 95.03 | 100.98 | 50.78 | qfq | 2,552,626 | 254,738,322 | -0.02% |
| 2025-04-08 | 101.20 | 104.89 | 99.04 | 101.00 | 50.79 | qfq | 2,469,132 | 251,589,443 | 2.13% |
| 2025-04-07 | 112.00 | 114.80 | 98.66 | 98.89 | 49.73 | qfq | 3,912,395 | 421,542,023 | -19.82% |
| 2025-04-03 | 124.01 | 125.77 | 120.59 | 123.33 | 62.02 | qfq | 3,337,812 | 410,538,004 | -2.89% |
| 2025-04-02 | 122.74 | 128.78 | 121.51 | 127.00 | 63.86 | qfq | 4,032,476 | 506,954,542 | 0.74% |
| 2025-04-01 | 115.80 | 127.78 | 115.10 | 126.07 | 63.40 | qfq | 5,298,875 | 648,564,265 | 7.74% |
| 2025-03-31 | 115.97 | 119.60 | 115.05 | 117.01 | 58.84 | qfq | 3,173,583 | 372,702,819 | 0.87% |
| 2025-03-28 | 120.31 | 122.91 | 115.80 | 116.00 | 58.33 | qfq | 2,942,793 | 346,809,351 | -4.13% |
| 2025-03-27 | 118.50 | 122.86 | 116.30 | 121.00 | 60.85 | qfq | 3,357,807 | 404,169,015 | 0.00% |
| 2025-03-26 | 125.00 | 125.89 | 120.60 | 121.00 | 60.85 | qfq | 3,442,013 | 421,089,411 | 0.23% |
| 2025-03-25 | 137.00 | 138.91 | 120.00 | 120.72 | 60.70 | qfq | 5,849,455 | 748,518,318 | -13.11% |
| 2025-03-24 | 132.92 | 141.86 | 132.88 | 138.93 | 69.86 | qfq | 4,911,323 | 677,442,025 | 2.23% |
| 2025-03-21 | 133.51 | 137.59 | 129.53 | 135.90 | 68.34 | qfq | 5,419,757 | 724,052,571 | -2.01% |
| 2025-03-20 | 144.00 | 153.50 | 137.80 | 138.69 | 69.74 | qfq | 6,727,562 | 970,317,218 | -6.07% |
| 2025-03-19 | 145.00 | 151.98 | 143.00 | 147.66 | 74.25 | qfq | 8,047,215 | 1,185,895,855 | -7.75% |