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
儒竞科技301525.SZ
最近收盘价37.672026-07-17
最近交易日2026-07-17
成交量（股）1,587,577
成交额（元）61,634,077
日线记录695
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-05 | 2026-06-11 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-16 | 2025-06-24 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-31 | 2024-11-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 695 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 | 40.67 | 40.67 | 37.40 | 37.67 | 37.67 | qfq | 1,587,577 | 61,634,077 | -7.38% |
| 2026-07-16 | 40.03 | 41.86 | 39.70 | 40.67 | 40.67 | qfq | 1,221,452 | 50,000,646 | 0.35% |
| 2026-07-15 | 41.16 | 41.49 | 40.26 | 40.53 | 40.53 | qfq | 1,056,860 | 43,084,537 | -1.15% |
| 2026-07-14 | 41.33 | 41.40 | 39.36 | 41.00 | 41.00 | qfq | 1,503,780 | 60,749,410 | 0.24% |
| 2026-07-13 | 45.70 | 45.85 | 40.54 | 40.90 | 40.90 | qfq | 2,573,127 | 109,442,024 | -10.50% |
| 2026-07-10 | 45.83 | 47.85 | 45.42 | 45.70 | 45.70 | qfq | 1,840,222 | 85,854,293 | 0.00% |
| 2026-07-09 | 47.08 | 47.52 | 44.20 | 45.70 | 45.70 | qfq | 1,800,162 | 82,483,339 | -2.87% |
| 2026-07-08 | 50.80 | 50.80 | 47.05 | 47.05 | 47.05 | qfq | 2,105,989 | 100,740,499 | -6.72% |
| 2026-07-07 | 52.99 | 54.28 | 50.38 | 50.44 | 50.44 | qfq | 2,342,020 | 121,510,715 | -4.81% |
| 2026-07-06 | 53.10 | 56.50 | 51.70 | 52.99 | 52.99 | qfq | 2,770,279 | 149,917,353 | -0.09% |
| 2026-07-03 | 50.92 | 53.49 | 50.45 | 53.04 | 53.04 | qfq | 3,232,298 | 169,289,937 | 5.26% |
| 2026-07-02 | 48.26 | 53.62 | 48.05 | 50.39 | 50.39 | qfq | 3,507,280 | 178,287,035 | 4.07% |
| 2026-07-01 | 46.81 | 49.30 | 46.81 | 48.42 | 48.42 | qfq | 2,080,480 | 100,107,551 | 2.56% |
| 2026-06-30 | 46.20 | 47.88 | 45.64 | 47.21 | 47.21 | qfq | 1,935,286 | 90,954,648 | 2.19% |
| 2026-06-29 | 44.90 | 47.49 | 43.95 | 46.20 | 46.20 | qfq | 3,339,242 | 153,415,877 | 3.43% |
| 2026-06-26 | 47.30 | 47.65 | 44.54 | 44.67 | 44.67 | qfq | 2,087,777 | 95,100,842 | -6.25% |
| 2026-06-25 | 50.40 | 50.90 | 47.15 | 47.65 | 47.65 | qfq | 2,684,218 | 129,687,038 | -5.42% |
| 2026-06-24 | 50.92 | 52.58 | 49.96 | 50.38 | 50.38 | qfq | 2,038,171 | 103,564,338 | -2.23% |
| 2026-06-23 | 50.80 | 52.25 | 50.07 | 51.53 | 51.53 | qfq | 2,165,319 | 110,991,514 | 0.98% |
| 2026-06-22 | 53.80 | 54.00 | 49.73 | 51.03 | 51.03 | qfq | 3,070,887 | 156,820,687 | -4.78% |
| 2026-06-18 | 49.70 | 54.71 | 49.15 | 53.59 | 53.59 | qfq | 4,378,399 | 228,728,475 | 7.68% |
| 2026-06-17 | 49.41 | 50.77 | 48.54 | 49.77 | 49.77 | qfq | 2,552,540 | 126,274,430 | 0.30% |
| 2026-06-16 | 49.59 | 50.49 | 48.20 | 49.62 | 49.62 | qfq | 2,252,305 | 111,285,102 | -0.32% |
| 2026-06-15 | 48.97 | 50.28 | 48.27 | 49.78 | 49.78 | qfq | 1,942,520 | 95,883,370 | 2.64% |
| 2026-06-12 | 49.68 | 51.64 | 48.40 | 48.50 | 48.50 | qfq | 2,390,040 | 119,241,533 | -0.86% |
| 2026-06-11 | 49.26 | 50.28 | 48.28 | 48.92 | 48.92 | qfq | 1,426,780 | 70,106,015 | -30.71% |
| 2026-06-10 | 75.40 | 76.50 | 69.53 | 70.60 | 50.21 | qfq | 2,071,000 | 148,575,758 | -6.93% |
| 2026-06-09 | 76.00 | 77.29 | 74.48 | 75.86 | 53.96 | qfq | 2,400,500 | 181,631,797 | 0.21% |
| 2026-06-08 | 70.72 | 77.88 | 70.32 | 75.70 | 53.84 | qfq | 3,122,300 | 235,666,851 | 3.84% |
| 2026-06-05 | 70.00 | 74.72 | 67.17 | 72.90 | 51.85 | qfq | 3,425,893 | 243,967,554 | 4.17% |
| 2026-06-04 | 69.00 | 71.10 | 68.66 | 69.98 | 49.77 | qfq | 1,145,822 | 80,258,382 | 0.62% |
| 2026-06-03 | 70.00 | 71.98 | 68.92 | 69.55 | 49.47 | qfq | 1,344,662 | 95,105,412 | -0.22% |
| 2026-06-02 | 71.38 | 72.26 | 68.50 | 69.70 | 49.57 | qfq | 1,268,405 | 88,622,719 | -2.35% |
| 2026-06-01 | 71.50 | 74.20 | 70.77 | 71.38 | 50.77 | qfq | 1,199,583 | 86,744,333 | -0.83% |
| 2026-05-29 | 79.30 | 79.88 | 71.00 | 71.98 | 51.20 | qfq | 2,978,510 | 222,384,040 | -9.22% |
| 2026-05-28 | 81.99 | 81.99 | 77.58 | 79.29 | 56.40 | qfq | 2,585,779 | 204,879,723 | -3.30% |
| 2026-05-27 | 80.90 | 88.00 | 80.88 | 82.00 | 58.32 | qfq | 5,314,923 | 445,506,181 | 1.08% |
| 2026-05-26 | 82.01 | 82.65 | 79.56 | 81.12 | 57.70 | qfq | 2,290,405 | 184,789,408 | -1.61% |
| 2026-05-25 | 84.25 | 84.82 | 80.30 | 82.45 | 58.64 | qfq | 3,459,494 | 283,151,694 | -2.11% |
| 2026-05-22 | 84.00 | 86.31 | 81.91 | 84.23 | 59.91 | qfq | 4,673,999 | 393,738,209 | 0.54% |
| 2026-05-21 | 79.98 | 85.89 | 78.15 | 83.78 | 59.59 | qfq | 6,686,560 | 555,546,583 | 7.60% |
| 2026-05-20 | 75.84 | 80.28 | 74.17 | 77.86 | 55.38 | qfq | 2,955,515 | 228,210,081 | 2.22% |
| 2026-05-19 | 75.98 | 76.50 | 74.40 | 76.17 | 54.18 | qfq | 1,328,615 | 100,619,784 | 1.63% |
| 2026-05-18 | 75.50 | 75.98 | 74.50 | 74.95 | 53.31 | qfq | 1,249,600 | 93,913,340 | -1.42% |
| 2026-05-15 | 74.75 | 77.70 | 73.80 | 76.03 | 54.08 | qfq | 1,535,000 | 116,593,398 | 1.64% |
| 2026-05-14 | 77.90 | 77.90 | 74.70 | 74.80 | 53.20 | qfq | 1,553,198 | 118,234,509 | -3.55% |
| 2026-05-13 | 77.48 | 78.16 | 77.12 | 77.55 | 55.16 | qfq | 945,948 | 73,471,382 | -0.72% |
| 2026-05-12 | 78.62 | 80.00 | 77.59 | 78.11 | 55.56 | qfq | 1,402,585 | 109,996,600 | -1.15% |
| 2026-05-11 | 78.58 | 80.06 | 77.30 | 79.02 | 56.20 | qfq | 2,292,696 | 180,134,254 | 0.92% |
| 2026-05-08 | 73.90 | 80.80 | 72.16 | 78.30 | 55.69 | qfq | 4,321,153 | 335,392,973 | 7.64% |
| 2026-05-07 | 71.88 | 73.27 | 71.58 | 72.74 | 51.74 | qfq | 1,069,101 | 77,600,461 | 1.62% |
| 2026-05-06 | 70.39 | 72.63 | 70.07 | 71.58 | 50.91 | qfq | 1,278,450 | 91,467,924 | 2.40% |
| 2026-04-30 | 68.74 | 70.68 | 68.65 | 69.90 | 49.72 | qfq | 1,297,811 | 90,881,440 | 1.04% |
| 2026-04-29 | 68.40 | 69.82 | 67.60 | 69.18 | 49.20 | qfq | 1,574,001 | 108,083,655 | 0.99% |
| 2026-04-28 | 69.53 | 74.87 | 67.55 | 68.50 | 48.72 | qfq | 3,592,699 | 253,283,412 | -7.86% |
| 2026-04-27 | 73.32 | 75.28 | 72.33 | 74.34 | 52.87 | qfq | 975,900 | 72,192,199 | 0.98% |
| 2026-04-24 | 73.80 | 74.53 | 72.39 | 73.62 | 52.36 | qfq | 1,106,000 | 81,228,016 | -0.57% |
| 2026-04-23 | 75.82 | 76.48 | 73.40 | 74.04 | 52.66 | qfq | 1,277,400 | 95,195,672 | -2.83% |
| 2026-04-22 | 73.02 | 76.34 | 72.82 | 76.20 | 54.20 | qfq | 1,854,844 | 138,975,271 | 3.65% |
| 2026-04-21 | 73.70 | 74.01 | 72.70 | 73.52 | 52.29 | qfq | 1,161,917 | 85,144,530 | -0.54% |
| 2026-04-20 | 73.18 | 74.82 | 73.10 | 73.92 | 52.58 | qfq | 1,069,297 | 79,028,818 | 0.37% |
| 2026-04-17 | 72.99 | 73.90 | 72.44 | 73.65 | 52.38 | qfq | 906,300 | 66,282,589 | 0.72% |
| 2026-04-16 | 71.42 | 73.50 | 71.42 | 73.12 | 52.01 | qfq | 1,302,786 | 94,961,564 | 2.39% |
| 2026-04-15 | 73.25 | 73.58 | 71.19 | 71.41 | 50.79 | qfq | 1,327,606 | 95,898,340 | -1.61% |
| 2026-04-14 | 71.22 | 72.92 | 71.22 | 72.58 | 51.62 | qfq | 1,034,300 | 74,760,043 | 1.91% |
| 2026-04-13 | 71.00 | 71.80 | 70.48 | 71.22 | 50.66 | qfq | 710,300 | 50,583,628 | -0.70% |
| 2026-04-10 | 71.21 | 72.79 | 71.06 | 71.72 | 51.01 | qfq | 988,885 | 71,311,422 | 1.36% |
| 2026-04-09 | 71.75 | 71.90 | 70.41 | 70.76 | 50.33 | qfq | 1,251,100 | 88,963,457 | -2.32% |
| 2026-04-08 | 68.66 | 72.49 | 68.66 | 72.44 | 51.52 | qfq | 1,662,814 | 118,114,738 | 7.70% |
| 2026-04-07 | 67.11 | 68.70 | 66.74 | 67.26 | 47.84 | qfq | 1,045,900 | 70,622,366 | 0.37% |
| 2026-04-03 | 69.50 | 69.50 | 67.00 | 67.01 | 47.66 | qfq | 706,971 | 47,807,388 | -2.71% |
| 2026-04-02 | 71.00 | 71.58 | 68.61 | 68.88 | 48.99 | qfq | 1,073,600 | 74,719,961 | -3.87% |
| 2026-04-01 | 71.08 | 71.77 | 70.53 | 71.65 | 50.96 | qfq | 892,780 | 63,600,025 | 2.83% |
| 2026-03-31 | 72.50 | 72.55 | 69.50 | 69.68 | 49.56 | qfq | 1,270,300 | 89,974,593 | -3.73% |
| 2026-03-30 | 71.92 | 73.33 | 71.50 | 72.38 | 51.48 | qfq | 674,158 | 48,672,184 | -1.17% |
| 2026-03-27 | 72.55 | 74.75 | 72.10 | 73.24 | 52.09 | qfq | 759,318 | 55,956,089 | 0.03% |
| 2026-03-26 | 74.50 | 74.83 | 72.97 | 73.22 | 52.08 | qfq | 676,134 | 49,954,529 | -1.80% |
| 2026-03-25 | 73.50 | 75.20 | 72.60 | 74.56 | 53.03 | qfq | 1,162,720 | 86,540,399 | 1.30% |
| 2026-03-24 | 72.92 | 73.60 | 69.85 | 73.60 | 52.35 | qfq | 1,199,951 | 85,861,288 | 3.66% |
| 2026-03-23 | 76.88 | 76.88 | 70.83 | 71.00 | 50.50 | qfq | 2,085,261 | 154,070,912 | -8.71% |
| 2026-03-20 | 79.16 | 81.50 | 77.70 | 77.77 | 55.31 | qfq | 1,344,790 | 106,540,086 | -1.87% |
| 2026-03-19 | 81.11 | 81.50 | 78.20 | 79.25 | 56.37 | qfq | 1,923,772 | 153,747,839 | -3.82% |
| 2026-03-18 | 83.29 | 83.64 | 81.76 | 82.40 | 58.61 | qfq | 1,638,715 | 134,969,552 | -0.83% |
| 2026-03-17 | 87.22 | 87.81 | 83.00 | 83.09 | 59.10 | qfq | 2,204,709 | 186,905,565 | -4.69% |
| 2026-03-16 | 89.15 | 92.80 | 86.88 | 87.18 | 62.01 | qfq | 3,278,100 | 291,645,224 | -2.97% |
| 2026-03-13 | 89.60 | 93.04 | 87.60 | 89.85 | 63.91 | qfq | 3,477,207 | 313,705,033 | -0.66% |
| 2026-03-12 | 86.03 | 90.47 | 85.70 | 90.45 | 64.33 | qfq | 4,153,259 | 365,248,444 | 6.47% |
| 2026-03-11 | 85.57 | 87.38 | 84.60 | 84.95 | 60.42 | qfq | 1,699,456 | 145,835,364 | -0.91% |
| 2026-03-10 | 84.89 | 86.15 | 84.77 | 85.73 | 60.98 | qfq | 1,657,110 | 141,700,400 | 1.88% |
| 2026-03-09 | 86.01 | 86.08 | 82.55 | 84.15 | 59.85 | qfq | 2,094,950 | 176,018,550 | -4.40% |
| 2026-03-06 | 84.61 | 88.80 | 83.80 | 88.02 | 62.60 | qfq | 2,519,517 | 219,448,116 | 3.00% |
| 2026-03-05 | 87.68 | 89.68 | 85.16 | 85.46 | 60.78 | qfq | 2,133,821 | 185,781,293 | -1.44% |
| 2026-03-04 | 83.20 | 88.88 | 83.20 | 86.71 | 61.67 | qfq | 2,436,284 | 210,422,732 | 1.50% |
| 2026-03-03 | 90.51 | 92.90 | 85.43 | 85.43 | 60.76 | qfq | 3,070,187 | 273,807,577 | -0.20% |
| 2026-03-02 | 86.31 | 88.28 | 85.50 | 85.60 | 60.88 | qfq | 1,063,877 | 92,101,719 | -2.39% |
| 2026-02-27 | 87.22 | 88.43 | 86.81 | 87.70 | 62.38 | qfq | 883,533 | 77,227,889 | -0.54% |
| 2026-02-26 | 86.07 | 88.40 | 85.90 | 88.18 | 62.72 | qfq | 1,495,396 | 130,981,610 | 2.39% |
| 2026-02-25 | 85.13 | 87.18 | 84.99 | 86.12 | 61.25 | qfq | 1,146,374 | 98,715,537 | 0.97% |
| 2026-02-24 | 86.82 | 86.87 | 84.21 | 85.29 | 60.66 | qfq | 1,207,049 | 102,654,227 | 0.05% |
| 2026-02-13 | 84.43 | 86.58 | 83.90 | 85.25 | 60.63 | qfq | 1,228,265 | 105,094,118 | 0.00% |
| 2026-02-12 | 83.52 | 86.10 | 83.52 | 85.25 | 60.63 | qfq | 1,340,071 | 114,242,381 | 1.95% |
| 2026-02-11 | 85.44 | 85.70 | 83.32 | 83.62 | 59.47 | qfq | 1,304,070 | 109,923,040 | -1.66% |
| 2026-02-10 | 84.30 | 86.48 | 84.00 | 85.03 | 60.48 | qfq | 1,178,936 | 100,724,866 | 0.40% |
| 2026-02-09 | 84.13 | 84.69 | 83.00 | 84.69 | 60.24 | qfq | 1,471,364 | 123,378,140 | 2.04% |
| 2026-02-06 | 82.81 | 84.99 | 82.32 | 83.00 | 59.03 | qfq | 1,020,975 | 85,422,372 | -0.22% |
| 2026-02-05 | 84.70 | 85.35 | 83.02 | 83.18 | 59.16 | qfq | 1,128,000 | 94,335,494 | -2.71% |
| 2026-02-04 | 85.38 | 86.14 | 84.56 | 85.50 | 60.81 | qfq | 905,923 | 77,269,335 | -0.70% |
| 2026-02-03 | 83.01 | 86.99 | 82.65 | 86.10 | 61.24 | qfq | 1,813,800 | 154,541,585 | 4.63% |
| 2026-02-02 | 87.00 | 87.98 | 82.00 | 82.29 | 58.53 | qfq | 2,216,600 | 187,537,148 | -6.72% |
| 2026-01-30 | 85.68 | 89.80 | 83.00 | 88.22 | 62.75 | qfq | 2,345,042 | 203,011,235 | 2.30% |
| 2026-01-29 | 94.05 | 94.40 | 85.68 | 86.24 | 61.34 | qfq | 4,161,667 | 374,133,792 | -9.04% |
| 2026-01-28 | 98.00 | 98.00 | 93.11 | 94.81 | 67.43 | qfq | 3,285,342 | 312,085,854 | -5.06% |
| 2026-01-27 | 95.51 | 100.50 | 93.80 | 99.86 | 71.03 | qfq | 4,191,308 | 410,682,896 | 1.66% |
| 2026-01-26 | 101.96 | 106.84 | 94.29 | 98.23 | 69.87 | qfq | 7,365,848 | 744,350,334 | 7.41% |
| 2026-01-23 | 91.21 | 91.76 | 90.52 | 91.45 | 65.04 | qfq | 1,212,554 | 110,511,209 | 0.27% |
| 2026-01-22 | 91.90 | 92.47 | 90.32 | 91.20 | 64.87 | qfq | 1,485,759 | 135,185,200 | -1.29% |
| 2026-01-21 | 87.01 | 94.93 | 87.01 | 92.39 | 65.71 | qfq | 3,561,660 | 326,837,113 | 5.37% |
| 2026-01-20 | 89.60 | 90.19 | 86.85 | 87.68 | 62.36 | qfq | 1,280,689 | 112,684,333 | -2.14% |
| 2026-01-19 | 90.19 | 91.33 | 89.18 | 89.60 | 63.73 | qfq | 1,621,128 | 145,923,450 | -0.64% |
| 2026-01-16 | 87.83 | 91.35 | 87.73 | 90.18 | 64.14 | qfq | 2,072,619 | 186,104,526 | 3.18% |
| 2026-01-15 | 87.88 | 88.70 | 86.30 | 87.40 | 62.16 | qfq | 1,391,500 | 121,492,110 | -0.82% |
| 2026-01-14 | 88.34 | 90.74 | 87.11 | 88.12 | 62.68 | qfq | 1,752,263 | 155,857,369 | -0.33% |
| 2026-01-13 | 90.63 | 90.91 | 88.05 | 88.41 | 62.88 | qfq | 1,618,301 | 144,134,009 | -2.45% |
| 2026-01-12 | 88.53 | 90.63 | 87.61 | 90.63 | 64.46 | qfq | 1,999,407 | 178,327,959 | 2.41% |
| 2026-01-09 | 87.80 | 89.78 | 87.70 | 88.50 | 62.95 | qfq | 1,491,315 | 132,308,978 | 0.19% |
| 2026-01-08 | 88.36 | 88.89 | 87.61 | 88.33 | 62.82 | qfq | 1,351,031 | 119,255,928 | -0.30% |
| 2026-01-07 | 89.20 | 89.88 | 87.70 | 88.60 | 63.02 | qfq | 1,882,960 | 166,843,147 | -0.65% |
| 2026-01-06 | 87.75 | 89.34 | 87.00 | 89.18 | 63.43 | qfq | 1,952,621 | 172,808,961 | 1.95% |
| 2026-01-05 | 86.33 | 88.33 | 85.22 | 87.47 | 62.21 | qfq | 1,632,600 | 141,711,207 | 1.31% |
| 2025-12-31 | 87.22 | 87.38 | 85.71 | 86.34 | 61.41 | qfq | 1,204,104 | 104,208,831 | -1.12% |
| 2025-12-30 | 84.50 | 87.78 | 84.21 | 87.32 | 62.11 | qfq | 1,847,800 | 159,955,999 | 2.83% |
| 2025-12-29 | 83.20 | 85.88 | 83.16 | 84.92 | 60.40 | qfq | 1,265,426 | 107,598,978 | 1.94% |
| 2025-12-26 | 87.00 | 87.00 | 83.02 | 83.30 | 59.25 | qfq | 1,291,500 | 108,979,378 | -3.14% |
| 2025-12-25 | 83.67 | 86.23 | 83.64 | 86.00 | 61.17 | qfq | 1,028,900 | 87,790,628 | 2.82% |
| 2025-12-24 | 82.30 | 83.99 | 81.13 | 83.64 | 59.49 | qfq | 752,553 | 62,630,057 | 2.12% |
| 2025-12-23 | 83.00 | 83.39 | 81.73 | 81.90 | 58.25 | qfq | 790,000 | 65,169,991 | -1.54% |
| 2025-12-22 | 83.92 | 84.49 | 82.64 | 83.18 | 59.16 | qfq | 811,000 | 67,841,614 | 0.17% |
| 2025-12-19 | 83.01 | 84.88 | 82.89 | 83.04 | 59.06 | qfq | 648,400 | 54,338,518 | 0.28% |
| 2025-12-18 | 81.78 | 85.50 | 81.30 | 82.81 | 58.90 | qfq | 824,100 | 69,348,888 | 0.25% |
| 2025-12-17 | 80.11 | 82.85 | 79.68 | 82.60 | 58.75 | qfq | 728,083 | 59,034,446 | 2.80% |
| 2025-12-16 | 82.51 | 82.95 | 80.10 | 80.35 | 57.15 | qfq | 727,500 | 58,850,407 | -3.15% |
| 2025-12-15 | 84.20 | 85.18 | 82.92 | 82.96 | 59.01 | qfq | 566,000 | 47,405,055 | -2.19% |
| 2025-12-12 | 84.61 | 85.42 | 84.10 | 84.82 | 60.33 | qfq | 555,976 | 47,129,839 | 0.25% |
| 2025-12-11 | 86.33 | 86.35 | 84.61 | 84.61 | 60.18 | qfq | 728,000 | 62,063,152 | -2.03% |
| 2025-12-10 | 84.18 | 87.36 | 84.05 | 86.36 | 61.42 | qfq | 1,002,438 | 85,865,637 | 1.82% |
| 2025-12-09 | 86.48 | 87.08 | 84.55 | 84.82 | 60.33 | qfq | 1,115,152 | 95,399,146 | -1.92% |
| 2025-12-08 | 86.41 | 87.59 | 85.02 | 86.48 | 61.51 | qfq | 1,513,500 | 130,150,109 | 0.21% |
| 2025-12-05 | 85.00 | 88.71 | 84.20 | 86.30 | 61.38 | qfq | 1,870,292 | 161,097,899 | 1.47% |
| 2025-12-04 | 83.00 | 85.09 | 81.80 | 85.05 | 60.49 | qfq | 1,744,477 | 146,205,272 | 4.73% |
| 2025-12-03 | 81.82 | 82.29 | 80.51 | 81.21 | 57.76 | qfq | 468,970 | 38,088,897 | -0.70% |
| 2025-12-02 | 84.00 | 84.30 | 81.32 | 81.78 | 58.17 | qfq | 980,272 | 80,843,939 | -2.71% |
| 2025-12-01 | 83.35 | 85.67 | 82.90 | 84.06 | 59.79 | qfq | 965,005 | 81,327,616 | 0.85% |
| 2025-11-28 | 82.66 | 83.92 | 81.30 | 83.35 | 59.28 | qfq | 653,905 | 54,117,246 | 0.71% |
| 2025-11-27 | 81.88 | 83.97 | 81.77 | 82.76 | 58.86 | qfq | 763,000 | 63,487,707 | 1.07% |
| 2025-11-26 | 81.94 | 83.37 | 81.08 | 81.88 | 58.24 | qfq | 884,967 | 72,605,439 | -0.34% |
| 2025-11-25 | 83.88 | 84.48 | 81.89 | 82.16 | 58.44 | qfq | 964,347 | 80,034,186 | -1.25% |
| 2025-11-24 | 81.31 | 83.79 | 80.23 | 83.20 | 59.18 | qfq | 874,067 | 72,101,008 | 3.10% |
| 2025-11-21 | 82.66 | 83.68 | 79.64 | 80.70 | 57.40 | qfq | 1,061,593 | 86,121,708 | -3.62% |
| 2025-11-20 | 85.98 | 86.74 | 83.73 | 83.73 | 59.55 | qfq | 743,767 | 63,012,865 | -2.78% |
| 2025-11-19 | 86.76 | 87.01 | 85.60 | 86.12 | 61.25 | qfq | 634,356 | 54,652,565 | -0.78% |
| 2025-11-18 | 87.48 | 87.79 | 86.45 | 86.80 | 61.74 | qfq | 410,400 | 35,700,269 | -1.17% |
| 2025-11-17 | 87.00 | 89.16 | 86.20 | 87.83 | 62.47 | qfq | 761,200 | 67,028,736 | 0.95% |
| 2025-11-14 | 86.15 | 88.90 | 86.00 | 87.00 | 61.88 | qfq | 1,063,880 | 93,046,786 | -0.02% |
| 2025-11-13 | 87.00 | 87.65 | 86.72 | 87.02 | 61.89 | qfq | 553,300 | 48,210,577 | -0.03% |
| 2025-11-12 | 87.90 | 87.99 | 86.11 | 87.05 | 61.91 | qfq | 619,674 | 53,820,114 | -0.98% |
| 2025-11-11 | 87.02 | 88.65 | 86.52 | 87.91 | 62.53 | qfq | 835,247 | 73,129,816 | 1.59% |
| 2025-11-10 | 88.93 | 89.48 | 86.29 | 86.53 | 61.54 | qfq | 1,303,093 | 113,803,024 | -2.70% |
| 2025-11-07 | 91.00 | 91.32 | 88.88 | 88.93 | 63.25 | qfq | 613,148 | 54,732,461 | -2.03% |
| 2025-11-06 | 89.37 | 91.89 | 88.50 | 90.77 | 64.56 | qfq | 834,300 | 75,725,089 | 1.65% |
| 2025-11-05 | 87.81 | 89.82 | 87.70 | 89.30 | 63.51 | qfq | 658,074 | 58,408,194 | 0.54% |
| 2025-11-04 | 91.00 | 91.35 | 87.86 | 88.82 | 63.17 | qfq | 1,065,200 | 94,782,087 | -2.40% |
| 2025-11-03 | 92.31 | 92.69 | 90.12 | 91.00 | 64.72 | qfq | 940,871 | 85,747,569 | -1.50% |
| 2025-10-31 | 91.30 | 94.15 | 90.57 | 92.39 | 65.71 | qfq | 1,584,664 | 147,342,751 | 1.85% |
| 2025-10-30 | 92.70 | 93.10 | 90.31 | 90.71 | 64.52 | qfq | 1,280,620 | 117,053,471 | -2.27% |
| 2025-10-29 | 93.00 | 93.67 | 92.00 | 92.82 | 66.02 | qfq | 1,047,536 | 97,133,391 | -0.19% |
| 2025-10-28 | 91.90 | 95.00 | 91.01 | 93.00 | 66.15 | qfq | 1,935,710 | 180,219,974 | -0.61% |
| 2025-10-27 | 92.43 | 94.20 | 92.40 | 93.57 | 66.55 | qfq | 1,396,900 | 130,242,700 | 1.27% |
| 2025-10-24 | 89.57 | 93.00 | 89.39 | 92.40 | 65.72 | qfq | 1,817,910 | 167,112,182 | 3.15% |
| 2025-10-23 | 92.11 | 92.65 | 88.39 | 89.58 | 63.71 | qfq | 1,697,156 | 151,958,621 | -3.37% |
| 2025-10-22 | 92.00 | 93.20 | 91.08 | 92.70 | 65.93 | qfq | 931,300 | 85,895,806 | -0.11% |
| 2025-10-21 | 91.76 | 93.20 | 91.00 | 92.80 | 66.00 | qfq | 929,803 | 85,891,582 | 1.25% |
| 2025-10-20 | 92.00 | 93.48 | 90.58 | 91.65 | 65.19 | qfq | 987,804 | 90,848,112 | 1.72% |
| 2025-10-17 | 94.40 | 94.77 | 90.00 | 90.10 | 64.08 | qfq | 1,258,554 | 115,451,281 | -4.56% |
| 2025-10-16 | 95.29 | 95.92 | 93.89 | 94.40 | 67.14 | qfq | 1,158,300 | 109,748,750 | -1.63% |
| 2025-10-15 | 91.58 | 96.17 | 90.73 | 95.96 | 68.25 | qfq | 2,014,919 | 188,717,100 | 3.86% |
| 2025-10-14 | 97.51 | 98.40 | 91.21 | 92.39 | 65.71 | qfq | 2,569,441 | 242,432,224 | -5.23% |
| 2025-10-13 | 92.73 | 98.80 | 92.73 | 97.49 | 69.34 | qfq | 2,288,515 | 220,835,614 | -4.14% |
| 2025-10-10 | 107.70 | 108.60 | 100.93 | 101.70 | 72.33 | qfq | 3,130,312 | 325,444,795 | -5.59% |
| 2025-10-09 | 108.88 | 109.66 | 106.25 | 107.72 | 76.62 | qfq | 3,154,796 | 339,321,960 | -2.29% |
| 2025-09-30 | 116.67 | 117.00 | 109.87 | 110.25 | 78.42 | qfq | 4,420,729 | 497,203,505 | -6.61% |
| 2025-09-29 | 106.25 | 122.48 | 103.70 | 118.05 | 83.89 | qfq | 6,765,427 | 774,970,944 | 11.11% |
| 2025-09-26 | 109.98 | 113.49 | 105.00 | 106.25 | 75.51 | qfq | 3,788,378 | 408,735,055 | -5.36% |
| 2025-09-25 | 113.01 | 116.44 | 109.00 | 112.27 | 79.78 | qfq | 5,518,615 | 624,276,598 | 5.13% |
| 2025-09-24 | 101.00 | 109.30 | 99.20 | 106.79 | 75.89 | qfq | 3,929,900 | 416,009,722 | 6.52% |
| 2025-09-23 | 102.52 | 104.98 | 98.37 | 100.25 | 71.24 | qfq | 2,517,236 | 254,209,428 | -3.22% |
| 2025-09-22 | 95.60 | 105.60 | 95.60 | 103.59 | 73.62 | qfq | 4,098,376 | 415,976,584 | 7.74% |
| 2025-09-19 | 100.00 | 100.66 | 95.18 | 96.15 | 68.33 | qfq | 3,257,106 | 315,722,287 | -3.92% |
| 2025-09-18 | 101.18 | 107.99 | 97.92 | 100.07 | 71.11 | qfq | 4,154,070 | 428,863,374 | -1.60% |
| 2025-09-17 | 101.00 | 104.04 | 100.44 | 101.70 | 72.27 | qfq | 3,018,073 | 309,017,219 | -1.55% |
| 2025-09-16 | 92.38 | 104.44 | 92.38 | 103.30 | 73.41 | qfq | 5,589,173 | 554,295,330 | 12.91% |
| 2025-09-15 | 93.21 | 94.99 | 91.21 | 91.49 | 65.02 | qfq | 2,081,300 | 192,790,997 | -2.83% |
| 2025-09-12 | 96.50 | 97.60 | 93.36 | 94.15 | 66.91 | qfq | 2,524,703 | 239,884,024 | -0.87% |
| 2025-09-11 | 94.00 | 95.89 | 91.82 | 94.98 | 67.50 | qfq | 2,797,594 | 263,286,136 | 0.77% |
| 2025-09-10 | 87.00 | 94.36 | 87.00 | 94.25 | 66.98 | qfq | 4,148,403 | 379,684,390 | 7.99% |
| 2025-09-09 | 88.51 | 89.50 | 86.72 | 87.28 | 62.03 | qfq | 1,593,349 | 140,277,191 | -2.86% |
| 2025-09-08 | 86.80 | 90.93 | 86.80 | 89.85 | 63.85 | qfq | 2,250,919 | 200,895,169 | 3.37% |
| 2025-09-05 | 85.78 | 87.47 | 84.31 | 86.92 | 61.77 | qfq | 1,940,690 | 167,217,908 | 2.23% |
| 2025-09-04 | 88.23 | 90.18 | 83.93 | 85.02 | 60.42 | qfq | 2,105,600 | 182,895,081 | -4.68% |
| 2025-09-03 | 89.20 | 90.33 | 86.03 | 89.19 | 63.38 | qfq | 2,490,712 | 218,817,288 | -0.58% |
| 2025-09-02 | 89.34 | 90.87 | 85.21 | 89.71 | 63.75 | qfq | 3,247,237 | 286,061,757 | 0.50% |
| 2025-09-01 | 92.31 | 94.36 | 88.92 | 89.26 | 63.43 | qfq | 3,106,895 | 281,315,760 | -4.00% |
| 2025-08-29 | 95.55 | 95.88 | 91.83 | 92.98 | 66.08 | qfq | 2,052,853 | 191,329,315 | -1.83% |
| 2025-08-28 | 97.20 | 97.48 | 91.23 | 94.71 | 67.31 | qfq | 3,540,901 | 332,585,061 | -3.61% |
| 2025-08-27 | 93.98 | 100.60 | 93.98 | 98.26 | 69.83 | qfq | 3,804,674 | 372,690,379 | 4.75% |
| 2025-08-26 | 97.49 | 98.19 | 93.55 | 93.80 | 66.66 | qfq | 2,487,343 | 237,303,282 | -4.36% |
| 2025-08-25 | 96.58 | 99.26 | 95.54 | 98.08 | 69.70 | qfq | 3,151,286 | 305,948,053 | 1.55% |
| 2025-08-22 | 94.99 | 97.02 | 93.40 | 96.58 | 68.63 | qfq | 2,966,467 | 282,328,743 | 1.97% |
| 2025-08-21 | 99.00 | 100.59 | 93.88 | 94.71 | 67.31 | qfq | 3,360,632 | 324,563,203 | -6.23% |
| 2025-08-20 | 103.04 | 103.56 | 97.10 | 101.00 | 71.78 | qfq | 4,712,278 | 468,946,226 | -5.20% |
| 2025-08-19 | 98.39 | 113.98 | 92.20 | 106.54 | 75.71 | qfq | 8,182,293 | 832,851,488 | 12.17% |
| 2025-08-18 | 88.90 | 97.88 | 87.82 | 94.98 | 67.50 | qfq | 3,865,015 | 354,682,076 | 7.25% |
| 2025-08-15 | 85.15 | 88.56 | 85.00 | 88.56 | 62.93 | qfq | 1,565,504 | 136,502,813 | 3.68% |
| 2025-08-14 | 87.52 | 88.00 | 84.73 | 85.42 | 60.70 | qfq | 1,301,109 | 111,971,255 | -2.27% |
| 2025-08-13 | 87.13 | 89.65 | 85.96 | 87.40 | 62.11 | qfq | 1,539,154 | 134,178,573 | -0.18% |
| 2025-08-12 | 88.59 | 88.59 | 85.87 | 87.56 | 62.22 | qfq | 1,443,300 | 125,247,485 | -0.60% |
| 2025-08-11 | 83.13 | 89.25 | 83.13 | 88.09 | 62.60 | qfq | 2,884,626 | 252,306,845 | 7.43% |
| 2025-08-08 | 83.90 | 84.26 | 81.80 | 82.00 | 58.27 | qfq | 1,794,473 | 147,847,695 | -2.83% |
| 2025-08-07 | 86.01 | 86.64 | 84.23 | 84.39 | 59.97 | qfq | 1,686,140 | 143,749,575 | -2.28% |
| 2025-08-06 | 86.21 | 87.57 | 85.18 | 86.36 | 61.37 | qfq | 1,931,083 | 166,800,853 | 0.24% |
| 2025-08-05 | 83.49 | 86.46 | 82.42 | 86.15 | 61.22 | qfq | 2,340,082 | 198,807,888 | 3.92% |
| 2025-08-04 | 83.47 | 83.48 | 81.69 | 82.90 | 58.91 | qfq | 1,343,670 | 110,704,378 | -0.72% |
| 2025-08-01 | 79.34 | 83.75 | 79.30 | 83.50 | 59.34 | qfq | 2,844,180 | 233,410,193 | 5.40% |
| 2025-07-31 | 76.88 | 81.62 | 76.75 | 79.22 | 56.30 | qfq | 2,206,315 | 175,484,171 | 2.66% |
| 2025-07-30 | 79.10 | 79.10 | 76.60 | 77.17 | 54.84 | qfq | 1,112,033 | 86,384,985 | -2.44% |
| 2025-07-29 | 78.76 | 79.60 | 78.01 | 79.10 | 56.21 | qfq | 916,833 | 72,187,212 | 0.43% |
| 2025-07-28 | 80.39 | 80.39 | 78.58 | 78.76 | 55.97 | qfq | 1,309,300 | 103,634,318 | -0.87% |
| 2025-07-25 | 80.00 | 80.41 | 79.06 | 79.45 | 56.46 | qfq | 1,070,000 | 85,106,931 | -1.23% |
| 2025-07-24 | 76.33 | 80.46 | 75.33 | 80.44 | 57.16 | qfq | 2,748,185 | 216,548,750 | 5.88% |
| 2025-07-23 | 77.12 | 77.12 | 75.72 | 75.97 | 53.99 | qfq | 866,300 | 65,966,892 | -1.49% |
| 2025-07-22 | 77.42 | 77.98 | 76.50 | 77.12 | 54.81 | qfq | 851,562 | 65,645,194 | -0.62% |
| 2025-07-21 | 77.39 | 78.13 | 76.41 | 77.60 | 55.15 | qfq | 1,121,388 | 86,704,253 | 0.57% |
| 2025-07-18 | 78.00 | 78.34 | 76.80 | 77.16 | 54.83 | qfq | 1,078,826 | 83,338,546 | -1.52% |
| 2025-07-17 | 77.78 | 79.25 | 77.19 | 78.35 | 55.68 | qfq | 1,569,583 | 122,745,329 | 1.69% |
| 2025-07-16 | 75.93 | 77.62 | 75.70 | 77.05 | 54.76 | qfq | 1,388,967 | 106,791,481 | 0.94% |
| 2025-07-15 | 74.82 | 77.27 | 74.36 | 76.33 | 54.24 | qfq | 1,888,528 | 143,405,114 | 2.35% |
| 2025-07-14 | 73.66 | 74.81 | 73.43 | 74.58 | 53.00 | qfq | 937,028 | 69,551,770 | 1.44% |
| 2025-07-11 | 73.00 | 74.26 | 72.28 | 73.52 | 52.25 | qfq | 824,000 | 60,292,189 | 1.04% |
| 2025-07-10 | 73.59 | 74.14 | 72.28 | 72.76 | 51.71 | qfq | 874,100 | 63,853,994 | -1.66% |
| 2025-07-09 | 75.62 | 76.56 | 73.90 | 73.99 | 52.58 | qfq | 829,479 | 62,339,759 | -1.80% |
| 2025-07-08 | 73.99 | 75.47 | 73.92 | 75.35 | 53.55 | qfq | 706,000 | 52,982,438 | 1.24% |
| 2025-07-07 | 74.45 | 74.55 | 73.30 | 74.43 | 52.89 | qfq | 696,499 | 51,449,235 | 0.11% |
| 2025-07-04 | 75.45 | 75.47 | 73.30 | 74.35 | 52.84 | qfq | 1,084,300 | 80,478,121 | -1.52% |
| 2025-07-03 | 76.75 | 77.00 | 75.15 | 75.50 | 53.65 | qfq | 801,300 | 60,672,390 | -1.44% |
| 2025-07-02 | 77.76 | 78.45 | 75.85 | 76.60 | 54.44 | qfq | 600,662 | 46,145,965 | -2.03% |
| 2025-07-01 | 77.23 | 78.19 | 75.51 | 78.19 | 55.57 | qfq | 1,067,888 | 82,202,642 | 1.24% |
| 2025-06-30 | 76.62 | 78.16 | 76.19 | 77.23 | 54.88 | qfq | 813,359 | 62,714,766 | 1.07% |
| 2025-06-27 | 76.71 | 77.37 | 76.26 | 76.41 | 54.30 | qfq | 879,600 | 67,465,430 | -0.48% |
| 2025-06-26 | 76.97 | 78.83 | 76.41 | 76.78 | 54.56 | qfq | 1,134,700 | 88,161,085 | -0.25% |
| 2025-06-25 | 76.91 | 77.49 | 76.28 | 76.97 | 54.70 | qfq | 1,146,500 | 88,069,515 | 0.09% |
| 2025-06-24 | 74.04 | 77.53 | 73.69 | 76.90 | 54.65 | qfq | 1,740,900 | 132,360,625 | 3.96% |
| 2025-06-23 | 70.70 | 75.12 | 70.70 | 73.97 | 52.32 | qfq | 1,331,066 | 97,929,495 | 3.96% |
| 2025-06-20 | 72.52 | 73.20 | 70.80 | 71.15 | 50.32 | qfq | 1,030,620 | 73,986,862 | -2.47% |
| 2025-06-19 | 74.81 | 76.67 | 72.30 | 72.95 | 51.60 | qfq | 1,442,458 | 107,667,838 | -2.99% |
| 2025-06-18 | 73.77 | 75.44 | 73.36 | 75.20 | 53.19 | qfq | 1,669,694 | 124,553,178 | 1.73% |
| 2025-06-17 | 73.97 | 75.27 | 72.88 | 73.92 | 52.28 | qfq | 1,606,896 | 119,194,412 | -0.05% |
| 2025-06-16 | 72.23 | 74.22 | 71.68 | 73.96 | 52.31 | qfq | 1,411,391 | 103,386,758 | 2.40% |
| 2025-06-13 | 73.02 | 74.07 | 72.02 | 72.23 | 51.09 | qfq | 1,372,991 | 100,198,925 | -1.46% |
| 2025-06-12 | 70.71 | 73.75 | 70.04 | 73.30 | 51.84 | qfq | 2,219,900 | 160,695,259 | 3.66% |
| 2025-06-11 | 70.51 | 71.28 | 70.51 | 70.71 | 50.01 | qfq | 662,791 | 46,982,562 | 0.30% |
| 2025-06-10 | 72.30 | 72.30 | 69.34 | 70.50 | 49.86 | qfq | 1,426,500 | 100,572,966 | -2.10% |
| 2025-06-09 | 73.09 | 73.27 | 71.83 | 72.01 | 50.93 | qfq | 1,244,891 | 90,087,342 | -1.38% |
| 2025-06-06 | 74.09 | 74.10 | 72.88 | 73.02 | 51.65 | qfq | 790,500 | 57,952,356 | -1.72% |
| 2025-06-05 | 74.20 | 74.54 | 73.18 | 74.30 | 52.55 | qfq | 1,099,700 | 81,332,366 | 0.11% |
| 2025-06-04 | 72.87 | 74.37 | 72.62 | 74.22 | 52.49 | qfq | 1,364,400 | 100,290,889 | 1.73% |
| 2025-06-03 | 72.48 | 73.17 | 71.56 | 72.96 | 51.60 | qfq | 1,045,300 | 75,825,036 | 0.15% |
| 2025-05-30 | 75.29 | 75.29 | 72.09 | 72.85 | 51.53 | qfq | 1,277,235 | 93,431,723 | -3.13% |
| 2025-05-29 | 75.59 | 76.50 | 74.80 | 75.20 | 53.19 | qfq | 1,290,488 | 97,384,623 | -0.52% |
| 2025-05-28 | 77.38 | 77.77 | 75.44 | 75.59 | 53.46 | qfq | 978,924 | 74,780,136 | -2.25% |
| 2025-05-27 | 78.44 | 80.01 | 76.47 | 77.33 | 54.69 | qfq | 1,229,621 | 95,318,106 | -1.31% |
| 2025-05-26 | 78.62 | 80.30 | 77.45 | 78.36 | 55.42 | qfq | 895,656 | 70,051,551 | -0.86% |
| 2025-05-23 | 79.82 | 81.44 | 78.91 | 79.04 | 55.90 | qfq | 933,301 | 74,799,624 | -1.61% |
| 2025-05-22 | 82.01 | 82.87 | 79.91 | 80.33 | 56.82 | qfq | 1,204,600 | 97,455,129 | -1.89% |
| 2025-05-21 | 83.26 | 83.86 | 81.44 | 81.88 | 57.91 | qfq | 968,200 | 79,636,991 | -1.66% |
| 2025-05-20 | 84.07 | 84.26 | 82.56 | 83.26 | 58.89 | qfq | 1,231,600 | 102,789,740 | -1.07% |
| 2025-05-19 | 83.50 | 84.65 | 81.00 | 84.16 | 59.53 | qfq | 1,663,433 | 138,056,938 | 0.29% |
| 2025-05-16 | 83.29 | 86.30 | 83.29 | 83.92 | 59.36 | qfq | 1,413,932 | 119,992,184 | 0.38% |
| 2025-05-15 | 86.26 | 86.26 | 82.14 | 83.60 | 59.13 | qfq | 1,565,100 | 130,823,857 | -3.22% |
| 2025-05-14 | 86.74 | 88.30 | 85.38 | 86.38 | 61.10 | qfq | 2,128,000 | 185,200,002 | -0.55% |
| 2025-05-13 | 87.02 | 88.58 | 85.01 | 86.86 | 61.43 | qfq | 2,364,100 | 205,843,691 | 1.27% |
| 2025-05-12 | 86.97 | 88.04 | 85.13 | 85.77 | 60.66 | qfq | 2,534,700 | 218,368,187 | -0.65% |
| 2025-05-09 | 89.68 | 90.70 | 85.00 | 86.33 | 61.06 | qfq | 3,069,844 | 266,297,114 | -3.74% |
| 2025-05-08 | 86.68 | 93.40 | 86.60 | 89.68 | 63.43 | qfq | 3,602,687 | 326,241,123 | 1.91% |
| 2025-05-07 | 85.12 | 91.33 | 85.12 | 88.00 | 62.24 | qfq | 3,992,124 | 352,520,575 | 1.17% |
| 2025-05-06 | 78.85 | 88.64 | 78.85 | 86.98 | 61.52 | qfq | 4,306,532 | 363,854,518 | 14.37% |
| 2025-04-30 | 74.80 | 77.28 | 74.30 | 76.05 | 53.79 | qfq | 1,153,800 | 87,772,045 | 1.74% |
| 2025-04-29 | 72.98 | 75.99 | 72.98 | 74.75 | 52.87 | qfq | 1,161,100 | 86,832,075 | 1.29% |
| 2025-04-28 | 75.40 | 77.30 | 73.29 | 73.80 | 52.20 | qfq | 1,572,000 | 117,454,769 | -3.42% |
| 2025-04-25 | 72.40 | 77.75 | 71.28 | 76.41 | 54.04 | qfq | 2,452,200 | 184,154,841 | 5.68% |
| 2025-04-24 | 69.85 | 75.98 | 69.70 | 72.30 | 51.14 | qfq | 2,555,945 | 186,938,558 | 4.69% |
| 2025-04-23 | 66.96 | 69.97 | 66.96 | 69.06 | 48.85 | qfq | 1,504,500 | 102,988,842 | 3.97% |
| 2025-04-22 | 67.00 | 67.50 | 66.02 | 66.42 | 46.98 | qfq | 906,400 | 60,327,367 | -1.32% |
| 2025-04-21 | 63.90 | 67.89 | 63.66 | 67.31 | 47.61 | qfq | 1,431,700 | 94,793,034 | 4.84% |
| 2025-04-18 | 64.63 | 65.22 | 63.87 | 64.20 | 45.41 | qfq | 449,700 | 28,972,907 | -0.65% |
| 2025-04-17 | 64.34 | 65.69 | 64.30 | 64.62 | 45.70 | qfq | 640,300 | 41,616,085 | -0.57% |
| 2025-04-16 | 67.01 | 67.41 | 64.49 | 64.99 | 45.97 | qfq | 1,178,885 | 77,231,070 | -3.63% |
| 2025-04-15 | 68.26 | 68.81 | 66.61 | 67.44 | 47.70 | qfq | 1,120,800 | 75,305,062 | -1.37% |
| 2025-04-14 | 68.99 | 70.20 | 68.00 | 68.38 | 48.36 | qfq | 1,447,290 | 100,026,384 | -0.70% |
| 2025-04-11 | 65.98 | 69.85 | 64.97 | 68.86 | 48.70 | qfq | 1,529,600 | 104,225,587 | 4.14% |
| 2025-04-10 | 65.80 | 69.20 | 65.50 | 66.12 | 46.77 | qfq | 2,287,046 | 153,975,558 | 4.64% |
| 2025-04-09 | 60.05 | 63.60 | 55.30 | 63.19 | 44.69 | qfq | 1,714,227 | 103,933,923 | 3.81% |
| 2025-04-08 | 63.61 | 65.83 | 59.88 | 60.87 | 43.05 | qfq | 2,003,552 | 124,148,329 | -1.90% |
| 2025-04-07 | 69.01 | 72.49 | 61.50 | 62.05 | 43.89 | qfq | 2,259,400 | 150,087,258 | -19.29% |
| 2025-04-03 | 82.18 | 83.65 | 75.31 | 76.88 | 54.38 | qfq | 2,773,200 | 216,569,851 | -7.67% |
| 2025-04-02 | 79.18 | 84.50 | 79.18 | 83.27 | 58.90 | qfq | 1,480,500 | 123,143,688 | 4.13% |
| 2025-04-01 | 78.90 | 81.55 | 78.90 | 79.97 | 56.56 | qfq | 960,300 | 77,374,390 | -0.03% |
| 2025-03-31 | 79.49 | 80.17 | 76.71 | 79.99 | 56.58 | qfq | 1,001,400 | 78,464,165 | 0.36% |
| 2025-03-28 | 80.25 | 83.73 | 79.50 | 79.70 | 56.37 | qfq | 985,245 | 79,990,305 | -1.71% |
| 2025-03-27 | 79.97 | 81.80 | 77.28 | 81.09 | 57.35 | qfq | 1,467,688 | 117,362,681 | 0.81% |
| 2025-03-26 | 78.18 | 82.63 | 78.18 | 80.44 | 56.89 | qfq | 1,573,547 | 127,714,960 | 1.07% |
| 2025-03-25 | 85.60 | 87.87 | 79.12 | 79.59 | 56.29 | qfq | 2,317,950 | 192,216,927 | -6.89% |
| 2025-03-24 | 85.27 | 86.57 | 83.00 | 85.48 | 60.46 | qfq | 1,929,760 | 163,368,355 | -0.72% |
| 2025-03-21 | 85.69 | 89.00 | 84.71 | 86.10 | 60.90 | qfq | 2,770,600 | 240,504,451 | -0.52% |
| 2025-03-20 | 80.86 | 87.97 | 80.60 | 86.55 | 61.22 | qfq | 3,346,489 | 283,554,710 | 6.98% |
| 2025-03-19 | 81.67 | 82.33 | 80.30 | 80.90 | 57.22 | qfq | 1,274,700 | 103,573,432 | -1.46% |
| 2025-03-18 | 83.55 | 84.98 | 81.54 | 82.10 | 58.07 | qfq | 1,578,912 | 130,494,556 | -2.06% |
| 2025-03-17 | 83.30 | 85.15 | 82.02 | 83.83 | 59.29 | qfq | 1,228,019 | 102,438,741 | -0.53% |
| 2025-03-14 | 80.86 | 85.84 | 80.86 | 84.28 | 59.61 | qfq | 2,482,332 | 207,873,595 | 3.58% |
| 2025-03-13 | 86.54 | 86.68 | 81.10 | 81.37 | 57.55 | qfq | 3,044,896 | 253,429,344 | -7.20% |
| 2025-03-12 | 87.00 | 87.89 | 84.00 | 87.68 | 62.01 | qfq | 3,946,392 | 338,822,476 | -0.31% |
| 2025-03-11 | 79.78 | 89.50 | 78.88 | 87.95 | 62.21 | qfq | 5,599,113 | 480,745,929 | 6.36% |
| 2025-03-10 | 78.00 | 84.98 | 76.58 | 82.69 | 58.49 | qfq | 5,058,656 | 411,447,490 | 7.60% |
| 2025-03-07 | 76.32 | 78.38 | 75.50 | 76.85 | 54.35 | qfq | 2,484,676 | 190,561,437 | -0.60% |
| 2025-03-06 | 75.20 | 80.18 | 75.08 | 77.31 | 54.68 | qfq | 3,928,612 | 305,767,421 | 3.65% |
| 2025-03-05 | 74.01 | 74.77 | 72.88 | 74.59 | 52.76 | qfq | 1,656,439 | 122,452,872 | 0.58% |
| 2025-03-04 | 74.00 | 76.26 | 73.61 | 74.16 | 52.45 | qfq | 1,979,300 | 148,168,455 | -0.86% |
| 2025-03-03 | 72.50 | 75.85 | 72.07 | 74.80 | 52.90 | qfq | 2,299,123 | 170,672,744 | 3.59% |
| 2025-02-28 | 78.95 | 78.95 | 71.88 | 72.21 | 51.07 | qfq | 3,447,040 | 257,066,016 | -8.58% |
| 2025-02-27 | 82.00 | 83.50 | 78.00 | 78.99 | 55.87 | qfq | 3,186,604 | 255,940,512 | -3.67% |
| 2025-02-26 | 77.80 | 89.47 | 77.80 | 82.00 | 58.00 | qfq | 5,023,582 | 421,765,583 | 5.40% |
| 2025-02-25 | 77.50 | 79.98 | 76.00 | 77.80 | 55.03 | qfq | 2,843,012 | 220,841,128 | -2.99% |
| 2025-02-24 | 83.13 | 83.14 | 77.12 | 80.20 | 56.72 | qfq | 4,921,831 | 386,609,115 | -5.37% |
| 2025-02-21 | 75.51 | 85.00 | 74.08 | 84.75 | 59.94 | qfq | 5,636,959 | 451,223,088 | 12.53% |
| 2025-02-20 | 77.21 | 79.84 | 74.66 | 75.31 | 53.27 | qfq | 4,122,658 | 315,473,978 | -2.57% |
| 2025-02-19 | 68.25 | 78.39 | 67.31 | 77.30 | 54.67 | qfq | 5,578,072 | 409,917,730 | 13.24% |
| 2025-02-18 | 65.10 | 69.55 | 64.89 | 68.26 | 48.28 | qfq | 3,689,697 | 250,780,497 | 5.31% |
| 2025-02-17 | 63.31 | 65.18 | 62.92 | 64.82 | 45.85 | qfq | 1,373,371 | 88,503,962 | 2.37% |
| 2025-02-14 | 64.56 | 64.91 | 63.12 | 63.32 | 44.79 | qfq | 804,436 | 51,416,128 | -2.28% |
| 2025-02-13 | 64.57 | 65.40 | 63.40 | 64.80 | 45.83 | qfq | 1,301,000 | 83,880,419 | -0.03% |
| 2025-02-12 | 63.78 | 65.00 | 62.88 | 64.82 | 45.85 | qfq | 1,269,643 | 81,373,076 | 1.52% |
| 2025-02-11 | 64.02 | 64.40 | 63.25 | 63.85 | 45.16 | qfq | 897,581 | 57,119,870 | -0.79% |
| 2025-02-10 | 65.38 | 65.38 | 63.12 | 64.36 | 45.52 | qfq | 1,708,695 | 109,266,065 | -1.74% |
| 2025-02-07 | 63.90 | 66.66 | 63.52 | 65.50 | 46.33 | qfq | 2,587,680 | 168,709,907 | 2.50% |
| 2025-02-06 | 61.64 | 64.28 | 61.50 | 63.90 | 45.20 | qfq | 1,828,081 | 116,078,661 | 3.20% |
| 2025-02-05 | 62.50 | 63.37 | 61.70 | 61.92 | 43.80 | qfq | 1,058,603 | 66,008,951 | -0.80% |
| 2025-01-27 | 63.46 | 63.58 | 61.90 | 62.42 | 44.15 | qfq | 1,310,151 | 81,964,250 | -1.84% |
| 2025-01-24 | 61.55 | 63.82 | 60.68 | 63.59 | 44.98 | qfq | 1,848,494 | 115,283,923 | 4.08% |
| 2025-01-23 | 62.20 | 63.00 | 61.10 | 61.10 | 43.22 | qfq | 1,221,800 | 75,893,075 | -1.13% |
| 2025-01-22 | 61.93 | 62.87 | 60.60 | 61.80 | 43.71 | qfq | 1,342,391 | 82,561,942 | -0.23% |
| 2025-01-21 | 61.57 | 62.98 | 60.62 | 61.94 | 43.81 | qfq | 2,134,707 | 132,479,838 | 1.09% |
| 2025-01-20 | 58.61 | 61.47 | 58.56 | 61.27 | 43.34 | qfq | 1,828,423 | 109,754,811 | 5.15% |
| 2025-01-17 | 57.75 | 59.29 | 57.28 | 58.27 | 41.21 | qfq | 663,400 | 38,783,086 | 0.67% |
| 2025-01-16 | 59.20 | 59.76 | 57.15 | 57.88 | 40.94 | qfq | 1,001,000 | 58,391,637 | -1.58% |
| 2025-01-15 | 58.03 | 59.99 | 57.78 | 58.81 | 41.60 | qfq | 1,282,776 | 75,905,156 | 1.05% |
| 2025-01-14 | 55.11 | 58.23 | 55.10 | 58.20 | 41.16 | qfq | 1,031,776 | 59,285,722 | 5.63% |
| 2025-01-13 | 54.83 | 56.28 | 54.02 | 55.10 | 38.97 | qfq | 455,100 | 25,138,543 | -0.51% |
| 2025-01-10 | 56.98 | 58.69 | 55.38 | 55.38 | 39.17 | qfq | 950,160 | 54,412,798 | -2.81% |
| 2025-01-09 | 55.85 | 57.50 | 55.74 | 56.98 | 40.30 | qfq | 872,799 | 49,411,202 | 1.57% |
| 2025-01-08 | 56.01 | 56.57 | 54.23 | 56.10 | 39.68 | qfq | 807,100 | 44,985,028 | -1.06% |
| 2025-01-07 | 53.67 | 56.75 | 53.43 | 56.70 | 40.10 | qfq | 1,439,704 | 79,926,618 | 5.65% |
| 2025-01-06 | 52.88 | 54.52 | 51.62 | 53.67 | 37.96 | qfq | 913,711 | 48,678,661 | 1.09% |
| 2025-01-03 | 56.00 | 56.48 | 52.50 | 53.09 | 37.55 | qfq | 1,344,220 | 72,673,033 | -5.20% |
| 2025-01-02 | 59.59 | 59.61 | 55.11 | 56.00 | 39.61 | qfq | 1,553,100 | 89,012,820 | -6.04% |
| 2024-12-31 | 62.24 | 62.66 | 59.50 | 59.60 | 42.15 | qfq | 1,183,403 | 71,703,311 | -4.49% |
| 2024-12-30 | 62.01 | 63.93 | 61.28 | 62.40 | 44.13 | qfq | 952,299 | 59,735,498 | 0.00% |
| 2024-12-27 | 61.66 | 63.76 | 60.85 | 62.40 | 44.13 | qfq | 1,335,500 | 82,937,974 | 1.13% |
| 2024-12-26 | 59.98 | 62.50 | 59.50 | 61.70 | 43.64 | qfq | 1,237,515 | 76,069,472 | 2.47% |
| 2024-12-25 | 60.78 | 60.99 | 59.35 | 60.21 | 42.59 | qfq | 737,911 | 44,323,563 | -1.28% |
| 2024-12-24 | 58.54 | 61.00 | 58.53 | 60.99 | 43.14 | qfq | 1,446,451 | 87,294,257 | 4.58% |
| 2024-12-23 | 60.51 | 60.80 | 58.06 | 58.32 | 41.25 | qfq | 1,113,800 | 65,889,877 | -4.13% |
| 2024-12-20 | 59.39 | 61.61 | 59.39 | 60.83 | 43.02 | qfq | 1,063,428 | 64,602,868 | 1.91% |
| 2024-12-19 | 58.52 | 59.88 | 58.31 | 59.69 | 42.22 | qfq | 990,767 | 58,517,949 | 0.83% |
| 2024-12-18 | 59.39 | 59.86 | 58.33 | 59.20 | 41.87 | qfq | 1,052,992 | 62,493,327 | 0.03% |
| 2024-12-17 | 61.90 | 61.90 | 59.09 | 59.18 | 41.86 | qfq | 1,244,260 | 74,835,972 | -4.46% |
| 2024-12-16 | 64.00 | 64.00 | 61.38 | 61.94 | 43.81 | qfq | 1,375,714 | 85,841,412 | -3.31% |
| 2024-12-13 | 64.70 | 66.58 | 63.92 | 64.06 | 45.31 | qfq | 2,092,425 | 135,834,043 | -2.02% |
| 2024-12-12 | 64.56 | 65.40 | 63.44 | 65.38 | 46.24 | qfq | 2,434,194 | 156,796,511 | 1.35% |
| 2024-12-11 | 65.41 | 65.78 | 64.37 | 64.51 | 45.63 | qfq | 2,428,265 | 157,382,819 | -2.18% |
| 2024-12-10 | 68.34 | 69.78 | 65.60 | 65.95 | 46.65 | qfq | 3,129,524 | 212,366,095 | -0.48% |
| 2024-12-09 | 65.00 | 67.16 | 64.48 | 66.27 | 46.87 | qfq | 2,223,294 | 146,542,669 | 1.27% |
| 2024-12-06 | 66.01 | 66.02 | 64.06 | 65.44 | 46.28 | qfq | 2,734,996 | 178,341,585 | -1.19% |
| 2024-12-05 | 62.42 | 66.90 | 62.39 | 66.23 | 46.84 | qfq | 3,987,211 | 258,882,303 | 5.16% |
| 2024-12-04 | 61.93 | 64.43 | 61.21 | 62.98 | 44.54 | qfq | 2,945,226 | 185,858,560 | 0.48% |
| 2024-12-03 | 62.59 | 64.20 | 62.11 | 62.68 | 44.33 | qfq | 2,498,026 | 157,605,393 | 0.13% |
| 2024-12-02 | 62.60 | 65.80 | 62.18 | 62.60 | 44.28 | qfq | 3,564,434 | 227,227,587 | -0.03% |
| 2024-11-29 | 60.30 | 63.50 | 59.70 | 62.62 | 44.29 | qfq | 3,281,384 | 202,191,683 | 3.78% |
| 2024-11-28 | 61.00 | 61.32 | 59.80 | 60.34 | 42.68 | qfq | 3,240,933 | 195,217,108 | -2.50% |
| 2024-11-27 | 59.07 | 61.89 | 57.60 | 61.89 | 43.77 | qfq | 4,009,834 | 240,920,248 | 4.99% |
| 2024-11-26 | 60.00 | 60.40 | 58.63 | 58.95 | 41.69 | qfq | 1,902,763 | 113,240,947 | -2.77% |
| 2024-11-25 | 56.50 | 61.00 | 55.64 | 60.63 | 42.88 | qfq | 3,442,412 | 204,110,264 | 8.79% |
| 2024-11-22 | 58.96 | 59.49 | 55.66 | 55.73 | 39.42 | qfq | 1,374,820 | 79,520,368 | -6.18% |
| 2024-11-21 | 59.25 | 59.81 | 58.56 | 59.40 | 42.01 | qfq | 1,159,107 | 68,526,056 | -0.35% |
| 2024-11-20 | 57.80 | 60.58 | 57.67 | 59.61 | 42.16 | qfq | 2,173,904 | 129,251,121 | 2.63% |
| 2024-11-19 | 54.81 | 58.53 | 54.70 | 58.08 | 41.08 | qfq | 1,826,443 | 104,033,170 | 6.55% |
| 2024-11-18 | 55.91 | 56.30 | 53.88 | 54.51 | 38.55 | qfq | 1,028,198 | 56,496,366 | -2.28% |
| 2024-11-15 | 57.01 | 57.70 | 55.78 | 55.78 | 39.45 | qfq | 1,153,298 | 65,533,081 | -2.91% |
| 2024-11-14 | 59.32 | 59.61 | 57.41 | 57.45 | 40.63 | qfq | 1,409,637 | 82,514,978 | -3.20% |
| 2024-11-13 | 59.10 | 60.13 | 57.86 | 59.35 | 41.98 | qfq | 1,440,500 | 84,948,530 | -0.25% |
| 2024-11-12 | 61.00 | 61.37 | 58.68 | 59.50 | 42.08 | qfq | 1,843,011 | 110,501,247 | -2.46% |
| 2024-11-11 | 59.81 | 61.50 | 59.31 | 61.00 | 43.14 | qfq | 1,989,236 | 120,366,280 | 2.87% |
| 2024-11-08 | 59.86 | 60.97 | 59.02 | 59.30 | 41.94 | qfq | 1,775,707 | 106,432,879 | 0.19% |
| 2024-11-07 | 59.99 | 59.99 | 58.00 | 59.19 | 41.86 | qfq | 1,631,203 | 95,903,748 | -0.02% |
| 2024-11-06 | 59.00 | 62.29 | 58.41 | 59.20 | 41.87 | qfq | 3,445,232 | 207,790,962 | 2.23% |
| 2024-11-05 | 55.40 | 57.98 | 55.00 | 57.91 | 40.82 | qfq | 2,251,765 | 127,968,907 | 3.08% |
| 2024-11-04 | 52.61 | 56.67 | 52.61 | 56.18 | 39.60 | qfq | 1,927,924 | 106,680,902 | 6.93% |
| 2024-11-01 | 54.00 | 54.47 | 52.11 | 52.54 | 37.03 | qfq | 1,099,652 | 58,475,596 | -3.10% |
| 2024-10-31 | 53.95 | 54.86 | 53.48 | 54.22 | 38.22 | qfq | 924,576 | 50,130,881 | 0.50% |
| 2024-10-30 | 55.60 | 55.90 | 53.11 | 53.95 | 38.03 | qfq | 1,309,700 | 71,159,984 | -2.60% |
| 2024-10-29 | 57.77 | 58.28 | 55.34 | 55.39 | 39.04 | qfq | 1,383,146 | 78,412,046 | -3.87% |
| 2024-10-28 | 58.15 | 58.16 | 56.98 | 57.62 | 40.61 | qfq | 1,339,023 | 76,852,217 | -1.20% |
| 2024-10-25 | 57.48 | 58.60 | 57.24 | 58.32 | 41.11 | qfq | 971,680 | 56,371,682 | 1.69% |
| 2024-10-24 | 58.01 | 58.28 | 56.61 | 57.35 | 40.42 | qfq | 781,156 | 44,700,873 | -1.75% |
| 2024-10-23 | 59.21 | 59.40 | 58.15 | 58.37 | 41.14 | qfq | 1,369,961 | 80,541,844 | -1.27% |
| 2024-10-22 | 58.05 | 60.09 | 57.57 | 59.12 | 41.67 | qfq | 1,406,582 | 82,716,849 | 1.08% |
| 2024-10-21 | 58.70 | 59.96 | 57.80 | 58.49 | 41.23 | qfq | 1,490,894 | 87,874,495 | -0.19% |
| 2024-10-18 | 55.02 | 59.88 | 55.02 | 58.60 | 41.30 | qfq | 1,789,631 | 103,764,983 | 5.89% |
| 2024-10-17 | 56.48 | 57.18 | 55.19 | 55.34 | 39.01 | qfq | 808,212 | 45,582,030 | -1.18% |
| 2024-10-16 | 57.00 | 57.47 | 55.71 | 56.00 | 39.47 | qfq | 814,400 | 45,888,117 | -2.18% |
| 2024-10-15 | 58.33 | 59.10 | 57.14 | 57.25 | 40.35 | qfq | 1,123,331 | 65,383,866 | -2.05% |
| 2024-10-14 | 55.70 | 59.43 | 53.84 | 58.45 | 41.20 | qfq | 1,698,982 | 96,482,115 | 6.27% |
| 2024-10-11 | 57.40 | 57.50 | 54.02 | 55.00 | 38.77 | qfq | 1,261,510 | 70,287,377 | -4.15% |
| 2024-10-10 | 58.63 | 60.62 | 57.18 | 57.38 | 40.44 | qfq | 1,917,877 | 112,878,211 | -1.03% |
| 2024-10-09 | 65.60 | 65.65 | 57.13 | 57.98 | 40.87 | qfq | 2,911,044 | 179,857,880 | -14.40% |
| 2024-10-08 | 72.99 | 72.99 | 63.77 | 67.73 | 47.74 | qfq | 3,832,426 | 260,099,629 | 9.81% |
| 2024-09-30 | 56.78 | 62.62 | 55.81 | 61.68 | 43.47 | qfq | 3,200,362 | 189,598,811 | 12.60% |
| 2024-09-27 | 53.04 | 56.00 | 52.57 | 54.78 | 38.61 | qfq | 2,457,647 | 133,351,337 | 3.59% |
| 2024-09-26 | 49.99 | 52.89 | 49.53 | 52.88 | 37.27 | qfq | 1,974,127 | 102,082,265 | 5.78% |
| 2024-09-25 | 48.19 | 51.50 | 48.18 | 49.99 | 35.24 | qfq | 2,065,061 | 102,739,398 | 3.84% |
| 2024-09-24 | 47.02 | 48.25 | 45.73 | 48.14 | 33.93 | qfq | 1,545,200 | 72,927,091 | 2.32% |
| 2024-09-23 | 48.93 | 49.29 | 46.47 | 47.05 | 33.16 | qfq | 1,639,972 | 77,892,583 | -4.19% |
| 2024-09-20 | 51.78 | 51.78 | 48.88 | 49.11 | 34.61 | qfq | 1,289,903 | 64,348,219 | -5.19% |
| 2024-09-19 | 52.00 | 52.57 | 50.91 | 51.80 | 36.51 | qfq | 1,430,927 | 73,869,189 | -0.42% |
| 2024-09-18 | 50.43 | 52.14 | 50.18 | 52.02 | 36.67 | qfq | 1,211,260 | 62,456,445 | 2.38% |
| 2024-09-13 | 51.97 | 52.35 | 50.62 | 50.81 | 35.81 | qfq | 1,137,149 | 58,320,256 | -2.23% |
| 2024-09-12 | 52.35 | 53.92 | 51.67 | 51.97 | 36.63 | qfq | 1,824,745 | 96,035,719 | -1.27% |
| 2024-09-11 | 48.71 | 53.49 | 48.15 | 52.64 | 37.10 | qfq | 2,646,623 | 137,256,635 | 7.25% |
| 2024-09-10 | 48.77 | 49.68 | 47.64 | 49.08 | 34.59 | qfq | 1,008,700 | 49,016,539 | 0.62% |
| 2024-09-09 | 49.30 | 49.88 | 48.08 | 48.78 | 34.38 | qfq | 1,048,809 | 51,111,644 | -0.59% |
| 2024-09-06 | 50.08 | 50.39 | 48.60 | 49.07 | 34.59 | qfq | 1,826,720 | 90,565,252 | -2.68% |
| 2024-09-05 | 49.50 | 51.26 | 49.17 | 50.42 | 35.54 | qfq | 2,773,468 | 139,117,473 | 0.32% |
| 2024-09-04 | 45.99 | 51.00 | 45.99 | 50.26 | 35.43 | qfq | 5,018,900 | 247,316,762 | 6.15% |
| 2024-09-03 | 44.77 | 48.23 | 42.66 | 47.35 | 33.37 | qfq | 3,997,280 | 181,877,728 | 7.22% |
| 2024-09-02 | 45.00 | 47.66 | 43.82 | 44.16 | 31.13 | qfq | 3,315,370 | 152,287,246 | 0.07% |
| 2024-08-30 | 43.67 | 44.17 | 42.12 | 44.13 | 31.10 | qfq | 2,996,134 | 129,315,149 | 0.94% |
| 2024-08-29 | 41.86 | 44.40 | 41.78 | 43.72 | 30.82 | qfq | 894,209 | 38,803,715 | 3.11% |
| 2024-08-28 | 41.02 | 42.86 | 41.00 | 42.40 | 29.89 | qfq | 529,100 | 22,290,412 | 2.19% |
| 2024-08-27 | 42.11 | 42.30 | 41.35 | 41.49 | 29.24 | qfq | 454,769 | 18,985,531 | -2.26% |
| 2024-08-26 | 42.78 | 43.14 | 42.22 | 42.45 | 29.92 | qfq | 328,639 | 14,015,195 | -0.07% |
| 2024-08-23 | 43.01 | 43.36 | 42.30 | 42.48 | 29.94 | qfq | 474,467 | 20,254,231 | -1.89% |
| 2024-08-22 | 44.80 | 45.01 | 43.16 | 43.30 | 30.52 | qfq | 643,709 | 28,188,849 | -3.33% |
| 2024-08-21 | 45.70 | 47.00 | 44.70 | 44.79 | 31.57 | qfq | 621,879 | 28,300,334 | -2.50% |
| 2024-08-20 | 47.40 | 47.47 | 45.83 | 45.94 | 32.38 | qfq | 584,253 | 27,018,671 | -3.08% |
| 2024-08-19 | 48.76 | 49.20 | 47.40 | 47.40 | 33.41 | qfq | 630,324 | 30,339,366 | -2.77% |
| 2024-08-16 | 48.70 | 49.36 | 48.46 | 48.75 | 34.36 | qfq | 386,346 | 18,894,290 | 0.10% |
| 2024-08-15 | 48.21 | 49.88 | 48.19 | 48.70 | 34.33 | qfq | 499,643 | 24,431,326 | 0.41% |
| 2024-08-14 | 48.50 | 49.05 | 48.50 | 48.50 | 34.18 | qfq | 273,841 | 13,345,252 | -0.72% |
| 2024-08-13 | 48.74 | 48.89 | 47.90 | 48.85 | 34.43 | qfq | 337,788 | 16,368,598 | 0.99% |
| 2024-08-12 | 48.98 | 49.16 | 48.29 | 48.37 | 34.09 | qfq | 369,952 | 17,996,111 | -1.25% |
| 2024-08-09 | 49.88 | 50.10 | 48.89 | 48.98 | 34.52 | qfq | 369,300 | 18,252,406 | -0.89% |
| 2024-08-08 | 50.42 | 50.43 | 48.88 | 49.42 | 34.83 | qfq | 550,892 | 27,302,154 | -2.41% |
| 2024-08-07 | 50.32 | 51.03 | 50.30 | 50.64 | 35.69 | qfq | 401,168 | 20,343,376 | 0.14% |
| 2024-08-06 | 50.38 | 51.10 | 50.01 | 50.57 | 35.64 | qfq | 472,347 | 23,843,995 | 1.44% |
| 2024-08-05 | 50.06 | 51.62 | 49.70 | 49.85 | 35.14 | qfq | 630,939 | 31,969,645 | -1.70% |
| 2024-08-02 | 51.54 | 52.09 | 50.57 | 50.71 | 35.74 | qfq | 704,139 | 36,098,123 | -2.31% |
| 2024-08-01 | 53.00 | 53.21 | 51.82 | 51.91 | 36.59 | qfq | 1,041,104 | 54,572,590 | -2.57% |
| 2024-07-31 | 50.05 | 53.58 | 49.68 | 53.28 | 37.55 | qfq | 1,489,641 | 77,869,028 | 6.45% |
| 2024-07-30 | 49.51 | 50.78 | 49.38 | 50.05 | 35.28 | qfq | 469,250 | 23,441,163 | 0.50% |
| 2024-07-29 | 51.30 | 51.74 | 49.74 | 49.80 | 35.10 | qfq | 786,047 | 39,462,428 | -3.02% |
| 2024-07-26 | 50.48 | 51.40 | 50.10 | 51.35 | 36.19 | qfq | 643,858 | 32,729,188 | 1.80% |
| 2024-07-25 | 48.61 | 51.18 | 48.61 | 50.44 | 35.55 | qfq | 821,243 | 41,129,196 | 3.62% |
| 2024-07-24 | 49.50 | 50.26 | 48.66 | 48.68 | 34.31 | qfq | 639,543 | 31,413,556 | -2.78% |
| 2024-07-23 | 51.20 | 52.24 | 49.90 | 50.07 | 35.29 | qfq | 779,585 | 39,919,196 | -2.03% |
| 2024-07-22 | 50.80 | 51.47 | 50.69 | 51.11 | 36.02 | qfq | 382,794 | 19,559,787 | 0.41% |
| 2024-07-19 | 49.93 | 51.45 | 49.82 | 50.90 | 35.88 | qfq | 567,416 | 28,845,704 | 1.35% |
| 2024-07-18 | 51.29 | 51.29 | 49.59 | 50.22 | 35.40 | qfq | 1,029,703 | 51,574,850 | -2.11% |
| 2024-07-17 | 53.00 | 53.09 | 51.28 | 51.30 | 36.16 | qfq | 658,493 | 34,128,091 | -3.19% |
| 2024-07-16 | 53.08 | 53.43 | 52.30 | 52.99 | 37.35 | qfq | 328,811 | 17,393,015 | 0.00% |
| 2024-07-15 | 54.55 | 54.55 | 52.75 | 52.99 | 37.35 | qfq | 428,340 | 22,859,717 | -2.86% |
| 2024-07-12 | 54.40 | 54.80 | 54.02 | 54.55 | 38.45 | qfq | 373,563 | 20,360,834 | -0.24% |
| 2024-07-11 | 54.45 | 55.20 | 53.50 | 54.68 | 38.54 | qfq | 648,552 | 35,364,754 | 3.25% |
| 2024-07-10 | 53.90 | 54.44 | 52.84 | 52.96 | 37.33 | qfq | 561,680 | 30,150,489 | -2.07% |
| 2024-07-09 | 53.27 | 54.28 | 52.03 | 54.08 | 38.12 | qfq | 744,042 | 39,607,453 | 1.39% |
| 2024-07-08 | 55.80 | 55.80 | 53.30 | 53.34 | 37.60 | qfq | 756,523 | 41,032,113 | -5.54% |
| 2024-07-05 | 57.77 | 57.85 | 55.16 | 56.47 | 39.80 | qfq | 876,157 | 49,119,858 | -3.80% |
| 2024-07-04 | 60.00 | 63.48 | 58.70 | 58.70 | 41.37 | qfq | 1,197,109 | 72,842,139 | -1.15% |
| 2024-07-03 | 57.91 | 59.55 | 57.91 | 59.38 | 41.85 | qfq | 807,879 | 47,579,795 | 1.50% |
| 2024-07-02 | 59.60 | 60.20 | 57.75 | 58.50 | 41.23 | qfq | 1,021,170 | 60,133,570 | -3.15% |
| 2024-07-01 | 56.01 | 60.62 | 55.13 | 60.40 | 42.57 | qfq | 1,163,012 | 67,817,812 | 7.32% |
| 2024-06-28 | 55.88 | 56.78 | 55.80 | 56.28 | 39.67 | qfq | 485,296 | 27,351,617 | 0.77% |
| 2024-06-27 | 55.80 | 57.38 | 55.56 | 55.85 | 39.37 | qfq | 480,049 | 27,166,902 | -1.12% |
| 2024-06-26 | 54.70 | 56.82 | 54.45 | 56.48 | 39.81 | qfq | 484,920 | 26,999,384 | 2.23% |
| 2024-06-25 | 55.01 | 56.19 | 55.01 | 55.25 | 38.94 | qfq | 494,464 | 27,427,724 | 0.09% |
| 2024-06-24 | 58.85 | 58.85 | 54.66 | 55.20 | 38.91 | qfq | 1,163,888 | 65,562,098 | -6.91% |
| 2024-06-21 | 60.95 | 60.97 | 58.40 | 59.30 | 41.80 | qfq | 1,001,886 | 59,621,709 | -3.84% |
| 2024-06-20 | 62.00 | 63.98 | 60.81 | 61.67 | 43.47 | qfq | 1,100,566 | 68,985,012 | -1.09% |
| 2024-06-19 | 63.29 | 63.30 | 62.04 | 62.35 | 43.95 | qfq | 652,850 | 40,757,413 | -1.50% |
| 2024-06-18 | 63.40 | 64.25 | 62.80 | 63.30 | 44.62 | qfq | 872,305 | 55,221,355 | -1.11% |
| 2024-06-17 | 64.80 | 64.80 | 63.72 | 64.01 | 44.80 | qfq | 815,195 | 52,206,054 | -1.83% |
| 2024-06-14 | 64.32 | 65.20 | 62.56 | 65.20 | 45.63 | qfq | 1,168,643 | 74,533,972 | 0.56% |
| 2024-06-13 | 65.15 | 67.33 | 64.65 | 64.84 | 45.38 | qfq | 2,197,068 | 144,813,801 | -1.47% |
| 2024-06-12 | 62.54 | 65.88 | 62.28 | 65.81 | 46.06 | qfq | 2,251,787 | 145,979,347 | 4.15% |
| 2024-06-11 | 63.50 | 63.60 | 60.72 | 63.19 | 44.23 | qfq | 1,557,416 | 96,894,724 | -1.42% |
| 2024-06-07 | 64.00 | 64.99 | 62.02 | 64.10 | 44.86 | qfq | 1,841,396 | 116,209,607 | -0.09% |
| 2024-06-06 | 60.70 | 66.14 | 60.66 | 64.16 | 44.90 | qfq | 3,334,393 | 213,255,784 | 4.36% |
| 2024-06-05 | 58.87 | 63.50 | 58.58 | 61.48 | 43.03 | qfq | 1,819,637 | 112,984,591 | 4.34% |
| 2024-06-04 | 60.45 | 60.46 | 58.25 | 58.92 | 41.24 | qfq | 896,371 | 52,777,257 | -2.98% |
| 2024-06-03 | 61.11 | 61.50 | 60.04 | 60.73 | 42.50 | qfq | 868,491 | 52,710,583 | -0.61% |
| 2024-05-31 | 59.10 | 61.16 | 58.91 | 61.10 | 42.76 | qfq | 1,027,705 | 62,175,673 | 4.00% |
| 2024-05-30 | 59.80 | 59.94 | 58.70 | 58.75 | 41.12 | qfq | 449,763 | 26,591,866 | -1.79% |
| 2024-05-29 | 59.31 | 60.77 | 59.31 | 59.82 | 41.87 | qfq | 591,170 | 35,556,068 | 0.86% |
| 2024-05-28 | 59.57 | 60.17 | 58.60 | 59.31 | 41.51 | qfq | 573,085 | 34,094,875 | -1.12% |
| 2024-05-27 | 60.87 | 60.87 | 57.15 | 59.98 | 41.98 | qfq | 1,356,016 | 79,573,099 | -0.66% |
| 2024-05-24 | 61.59 | 62.16 | 59.80 | 60.38 | 42.26 | qfq | 1,076,912 | 65,372,681 | -2.75% |
| 2024-05-23 | 61.84 | 62.91 | 60.59 | 62.09 | 43.46 | qfq | 1,423,565 | 88,186,373 | 1.19% |
| 2024-05-22 | 59.70 | 61.48 | 59.00 | 61.36 | 42.95 | qfq | 975,694 | 59,363,994 | 2.95% |
| 2024-05-21 | 60.89 | 60.90 | 59.51 | 59.60 | 41.71 | qfq | 421,133 | 25,196,545 | -1.88% |
| 2024-05-20 | 60.10 | 60.83 | 59.61 | 60.74 | 42.51 | qfq | 446,353 | 26,972,933 | 1.06% |
| 2024-05-17 | 59.15 | 60.15 | 58.87 | 60.10 | 42.06 | qfq | 422,369 | 25,153,568 | 1.31% |
| 2024-05-16 | 59.44 | 59.99 | 59.18 | 59.32 | 41.52 | qfq | 394,049 | 23,463,001 | -0.05% |
| 2024-05-15 | 59.81 | 60.10 | 59.19 | 59.35 | 41.54 | qfq | 347,105 | 20,672,682 | -1.12% |
| 2024-05-14 | 59.49 | 60.75 | 59.49 | 60.02 | 42.01 | qfq | 333,185 | 20,053,983 | 0.96% |
| 2024-05-13 | 60.60 | 60.60 | 59.28 | 59.45 | 41.61 | qfq | 565,937 | 33,769,001 | -2.51% |
| 2024-05-10 | 62.02 | 62.49 | 60.73 | 60.98 | 42.68 | qfq | 608,920 | 37,218,830 | -1.65% |
| 2024-05-09 | 60.50 | 62.23 | 60.45 | 62.00 | 43.39 | qfq | 797,082 | 49,321,031 | 1.89% |
| 2024-05-08 | 61.87 | 61.87 | 60.65 | 60.85 | 42.59 | qfq | 658,373 | 40,201,346 | -1.92% |
| 2024-05-07 | 61.30 | 62.58 | 60.98 | 62.04 | 43.42 | qfq | 907,544 | 56,029,804 | 1.08% |
| 2024-05-06 | 60.60 | 61.52 | 60.40 | 61.38 | 42.96 | qfq | 923,898 | 56,523,381 | 2.69% |
| 2024-04-30 | 61.51 | 61.99 | 59.31 | 59.77 | 41.83 | qfq | 1,014,539 | 61,219,144 | -3.32% |
| 2024-04-29 | 59.67 | 62.20 | 59.66 | 61.82 | 43.27 | qfq | 1,070,866 | 65,693,174 | 3.02% |
| 2024-04-26 | 58.56 | 60.28 | 58.56 | 60.01 | 42.00 | qfq | 757,770 | 45,216,849 | 1.64% |
| 2024-04-25 | 59.20 | 59.65 | 58.55 | 59.04 | 41.32 | qfq | 686,164 | 40,663,702 | -0.79% |
| 2024-04-24 | 58.00 | 60.35 | 58.00 | 59.51 | 41.65 | qfq | 1,600,539 | 94,855,987 | -3.86% |
| 2024-04-23 | 60.30 | 61.97 | 60.30 | 61.90 | 43.32 | qfq | 935,452 | 57,380,897 | 1.93% |
| 2024-04-22 | 58.90 | 61.21 | 58.82 | 60.73 | 42.50 | qfq | 734,389 | 44,455,796 | 1.73% |
| 2024-04-19 | 59.50 | 60.40 | 58.71 | 59.70 | 41.78 | qfq | 611,453 | 36,384,499 | -0.75% |
| 2024-04-18 | 58.52 | 61.22 | 57.57 | 60.15 | 42.10 | qfq | 1,040,206 | 61,904,171 | 2.96% |
| 2024-04-17 | 56.00 | 58.84 | 56.00 | 58.42 | 40.89 | qfq | 882,605 | 51,175,540 | 4.32% |
| 2024-04-16 | 57.98 | 58.29 | 54.50 | 56.00 | 39.19 | qfq | 993,771 | 55,245,993 | -3.13% |
| 2024-04-15 | 60.17 | 60.80 | 57.00 | 57.81 | 40.46 | qfq | 877,721 | 51,513,354 | -3.71% |
| 2024-04-12 | 60.84 | 61.73 | 59.98 | 60.04 | 42.02 | qfq | 594,840 | 36,274,804 | -1.25% |
| 2024-04-11 | 59.86 | 61.62 | 59.48 | 60.80 | 42.55 | qfq | 686,984 | 41,792,358 | 1.00% |
| 2024-04-10 | 62.21 | 62.32 | 59.82 | 60.20 | 42.13 | qfq | 583,593 | 35,436,870 | -3.17% |
| 2024-04-09 | 59.72 | 62.21 | 59.72 | 62.17 | 43.51 | qfq | 778,444 | 47,657,239 | 4.10% |
| 2024-04-08 | 61.88 | 61.88 | 59.72 | 59.72 | 41.80 | qfq | 782,802 | 47,417,148 | -3.94% |
| 2024-04-03 | 62.80 | 62.90 | 61.26 | 62.17 | 43.51 | qfq | 680,089 | 42,194,913 | -1.44% |
| 2024-04-02 | 64.51 | 64.54 | 62.63 | 63.08 | 44.15 | qfq | 971,942 | 61,485,527 | -1.90% |
| 2024-04-01 | 63.21 | 64.39 | 63.21 | 64.30 | 45.00 | qfq | 728,622 | 46,613,637 | 1.82% |
| 2024-03-29 | 62.04 | 63.15 | 61.66 | 63.15 | 44.20 | qfq | 589,128 | 36,687,778 | 1.61% |
| 2024-03-28 | 61.05 | 63.40 | 61.00 | 62.15 | 43.50 | qfq | 886,206 | 55,301,360 | 1.82% |
| 2024-03-27 | 63.79 | 64.13 | 61.03 | 61.04 | 42.72 | qfq | 1,004,937 | 62,624,503 | -4.12% |
| 2024-03-26 | 64.52 | 64.87 | 62.30 | 63.66 | 44.55 | qfq | 1,421,800 | 90,372,516 | -1.94% |
| 2024-03-25 | 67.50 | 67.96 | 64.92 | 64.92 | 45.44 | qfq | 1,524,373 | 101,460,563 | -5.16% |
| 2024-03-22 | 71.28 | 71.58 | 68.00 | 68.45 | 47.91 | qfq | 2,180,370 | 150,977,846 | -4.98% |
| 2024-03-21 | 71.34 | 73.82 | 70.18 | 72.04 | 50.42 | qfq | 3,072,925 | 220,752,349 | 2.21% |
| 2024-03-20 | 69.48 | 70.50 | 69.40 | 70.48 | 49.33 | qfq | 1,075,024 | 75,158,039 | 1.08% |
| 2024-03-19 | 70.26 | 70.40 | 69.42 | 69.73 | 48.80 | qfq | 1,067,685 | 74,635,170 | -0.95% |
| 2024-03-18 | 70.90 | 70.93 | 69.04 | 70.40 | 49.27 | qfq | 1,428,455 | 99,978,244 | 0.82% |
| 2024-03-15 | 68.44 | 69.83 | 67.57 | 69.83 | 48.87 | qfq | 1,191,686 | 82,125,282 | 2.56% |
| 2024-03-14 | 69.90 | 69.96 | 67.13 | 68.09 | 47.66 | qfq | 1,103,252 | 75,636,490 | -2.42% |
| 2024-03-13 | 70.05 | 70.48 | 69.23 | 69.78 | 48.84 | qfq | 1,123,532 | 78,558,438 | 0.33% |
| 2024-03-12 | 69.93 | 70.50 | 68.61 | 69.55 | 48.68 | qfq | 1,160,466 | 80,759,089 | 0.94% |
| 2024-03-11 | 67.13 | 68.96 | 66.66 | 68.90 | 48.22 | qfq | 1,309,688 | 89,085,914 | 1.41% |
| 2024-03-08 | 68.23 | 68.32 | 66.91 | 67.94 | 47.55 | qfq | 1,705,692 | 115,303,996 | -0.64% |
| 2024-03-07 | 69.91 | 71.47 | 68.27 | 68.38 | 47.86 | qfq | 1,127,007 | 78,682,793 | -1.40% |
| 2024-03-06 | 66.97 | 69.93 | 66.72 | 69.35 | 48.54 | qfq | 1,050,192 | 72,100,299 | 3.05% |
| 2024-03-05 | 69.00 | 69.43 | 67.12 | 67.30 | 47.10 | qfq | 1,011,916 | 68,972,232 | -4.02% |
| 2024-03-04 | 69.38 | 70.79 | 68.32 | 70.12 | 49.08 | qfq | 1,121,063 | 78,090,273 | 0.62% |
| 2024-03-01 | 69.00 | 70.80 | 68.30 | 69.69 | 48.78 | qfq | 1,112,088 | 77,169,120 | 2.41% |
| 2024-02-29 | 64.90 | 68.25 | 64.70 | 68.05 | 47.63 | qfq | 1,232,302 | 82,515,199 | 4.95% |
| 2024-02-28 | 70.76 | 72.53 | 64.84 | 64.84 | 45.38 | qfq | 2,293,392 | 158,635,509 | -9.73% |
| 2024-02-27 | 72.00 | 72.00 | 69.20 | 71.83 | 50.27 | qfq | 1,651,324 | 117,386,158 | 2.83% |
| 2024-02-26 | 69.00 | 72.18 | 69.00 | 69.85 | 48.89 | qfq | 1,849,855 | 130,930,682 | 2.34% |
| 2024-02-23 | 66.44 | 68.55 | 65.51 | 68.25 | 47.77 | qfq | 1,358,229 | 91,282,663 | 3.16% |
| 2024-02-22 | 64.91 | 66.84 | 64.51 | 66.16 | 46.30 | qfq | 1,314,082 | 86,401,075 | 0.53% |
| 2024-02-21 | 61.00 | 68.86 | 60.61 | 65.81 | 46.06 | qfq | 2,362,286 | 156,384,410 | 7.18% |
| 2024-02-20 | 60.50 | 61.45 | 59.66 | 61.40 | 42.97 | qfq | 801,026 | 48,777,277 | 0.49% |
| 2024-02-19 | 60.53 | 62.33 | 60.10 | 61.10 | 42.76 | qfq | 1,122,099 | 68,342,949 | 0.16% |
| 2024-02-08 | 55.68 | 61.57 | 55.07 | 61.00 | 42.69 | qfq | 1,481,731 | 87,261,411 | 9.06% |
| 2024-02-07 | 55.20 | 59.89 | 54.34 | 55.93 | 39.14 | qfq | 1,240,169 | 70,555,786 | 2.12% |
| 2024-02-06 | 50.74 | 56.11 | 49.63 | 54.77 | 38.33 | qfq | 1,099,851 | 58,096,839 | 5.33% |
| 2024-02-05 | 56.80 | 57.01 | 50.20 | 52.00 | 36.39 | qfq | 1,055,257 | 56,183,612 | -10.07% |
| 2024-02-02 | 61.58 | 62.14 | 56.13 | 57.82 | 40.47 | qfq | 814,693 | 48,099,037 | -5.85% |
| 2024-02-01 | 61.02 | 62.59 | 60.30 | 61.41 | 42.98 | qfq | 646,706 | 39,757,094 | -0.03% |
| 2024-01-31 | 65.02 | 65.98 | 61.36 | 61.43 | 42.99 | qfq | 893,951 | 56,386,674 | -6.13% |
| 2024-01-30 | 68.25 | 68.26 | 65.31 | 65.44 | 45.80 | qfq | 877,729 | 58,480,447 | -4.72% |
| 2024-01-29 | 69.40 | 70.43 | 68.15 | 68.68 | 48.07 | qfq | 1,039,235 | 72,071,194 | 0.90% |
| 2024-01-26 | 71.23 | 71.48 | 68.07 | 68.07 | 47.64 | qfq | 1,156,756 | 80,556,731 | -4.77% |
| 2024-01-25 | 70.00 | 71.85 | 69.17 | 71.48 | 50.03 | qfq | 897,572 | 63,456,882 | 1.25% |
| 2024-01-24 | 70.94 | 71.80 | 68.48 | 70.60 | 49.41 | qfq | 792,910 | 55,486,991 | -0.98% |
| 2024-01-23 | 70.52 | 71.59 | 69.54 | 71.30 | 49.90 | qfq | 650,732 | 45,853,080 | 0.85% |
| 2024-01-22 | 74.60 | 74.60 | 70.41 | 70.70 | 49.48 | qfq | 885,261 | 64,176,030 | -5.61% |
| 2024-01-19 | 77.13 | 77.47 | 74.90 | 74.90 | 52.42 | qfq | 863,800 | 65,725,142 | -3.62% |
| 2024-01-18 | 77.46 | 78.57 | 75.00 | 77.71 | 54.39 | qfq | 1,096,029 | 83,765,321 | -1.01% |
| 2024-01-17 | 81.46 | 81.80 | 78.50 | 78.50 | 54.94 | qfq | 555,666 | 44,495,401 | -4.03% |
| 2024-01-16 | 80.88 | 81.90 | 80.38 | 81.80 | 57.25 | qfq | 751,543 | 61,049,663 | 0.73% |
| 2024-01-15 | 80.55 | 81.23 | 79.11 | 81.21 | 56.84 | qfq | 669,118 | 53,805,477 | 0.82% |
| 2024-01-12 | 80.01 | 81.28 | 79.77 | 80.55 | 56.38 | qfq | 788,227 | 63,601,970 | 0.50% |
| 2024-01-11 | 77.51 | 80.38 | 77.17 | 80.15 | 56.10 | qfq | 940,564 | 74,776,916 | 3.21% |
| 2024-01-10 | 78.31 | 79.04 | 77.50 | 77.66 | 54.35 | qfq | 649,187 | 50,660,043 | -1.63% |
| 2024-01-09 | 78.28 | 79.48 | 77.77 | 78.95 | 55.26 | qfq | 723,719 | 57,003,624 | 1.50% |
| 2024-01-08 | 79.66 | 80.08 | 77.78 | 77.78 | 54.44 | qfq | 727,184 | 57,295,805 | -2.53% |
| 2024-01-05 | 81.56 | 82.71 | 79.50 | 79.80 | 55.85 | qfq | 829,650 | 67,065,611 | -1.86% |
| 2024-01-04 | 81.90 | 82.05 | 80.79 | 81.31 | 56.91 | qfq | 491,299 | 40,000,113 | -0.90% |
| 2024-01-03 | 83.34 | 83.80 | 81.00 | 82.05 | 57.43 | qfq | 812,974 | 66,755,393 | -1.94% |
| 2024-01-02 | 84.34 | 84.74 | 83.35 | 83.67 | 58.56 | qfq | 502,895 | 42,165,998 | -0.84% |
| 2023-12-29 | 83.43 | 84.83 | 83.34 | 84.38 | 59.06 | qfq | 845,192 | 71,149,645 | 0.74% |
| 2023-12-28 | 82.35 | 84.15 | 80.50 | 83.76 | 58.62 | qfq | 1,196,865 | 99,394,976 | 1.33% |
| 2023-12-27 | 81.45 | 83.25 | 81.38 | 82.66 | 57.85 | qfq | 547,009 | 45,125,535 | 1.21% |
| 2023-12-26 | 83.01 | 83.61 | 81.47 | 81.67 | 57.16 | qfq | 809,759 | 66,603,344 | -2.38% |
| 2023-12-25 | 86.00 | 87.36 | 83.53 | 83.66 | 58.55 | qfq | 758,935 | 64,362,324 | -2.78% |
| 2023-12-22 | 87.27 | 87.48 | 85.58 | 86.05 | 60.23 | qfq | 740,832 | 64,009,571 | -0.06% |
| 2023-12-21 | 86.01 | 87.29 | 84.10 | 86.10 | 60.26 | qfq | 767,256 | 65,815,147 | -0.63% |
| 2023-12-20 | 87.00 | 89.28 | 86.23 | 86.65 | 60.65 | qfq | 949,877 | 83,519,899 | 0.23% |
| 2023-12-19 | 85.00 | 87.18 | 84.88 | 86.45 | 60.51 | qfq | 519,369 | 44,749,192 | 1.40% |
| 2023-12-18 | 86.88 | 86.93 | 84.88 | 85.26 | 59.67 | qfq | 683,087 | 58,702,826 | -2.07% |
| 2023-12-15 | 89.66 | 90.28 | 86.02 | 87.06 | 60.93 | qfq | 1,121,165 | 98,130,819 | -3.28% |
| 2023-12-14 | 89.97 | 92.35 | 89.33 | 90.01 | 63.00 | qfq | 1,247,586 | 113,239,525 | 0.31% |
| 2023-12-13 | 87.97 | 92.51 | 86.61 | 89.73 | 62.80 | qfq | 1,570,369 | 141,002,026 | 1.72% |
| 2023-12-12 | 90.00 | 90.38 | 87.63 | 88.21 | 61.74 | qfq | 771,677 | 68,380,775 | -1.99% |
| 2023-12-11 | 87.10 | 90.19 | 85.54 | 90.00 | 62.99 | qfq | 992,536 | 87,935,501 | 3.21% |
| 2023-12-08 | 86.36 | 87.45 | 85.80 | 87.20 | 61.03 | qfq | 741,090 | 64,261,690 | 0.96% |
| 2023-12-07 | 87.77 | 87.89 | 86.12 | 86.37 | 60.45 | qfq | 753,886 | 65,387,752 | -1.74% |
| 2023-12-06 | 87.77 | 90.20 | 87.77 | 87.90 | 61.52 | qfq | 716,288 | 63,511,395 | 0.41% |
| 2023-12-05 | 89.53 | 90.00 | 87.51 | 87.54 | 61.27 | qfq | 932,470 | 82,437,553 | -3.00% |
| 2023-12-04 | 90.22 | 91.70 | 90.08 | 90.25 | 63.16 | qfq | 771,801 | 70,059,924 | -0.68% |
| 2023-12-01 | 92.50 | 92.67 | 88.50 | 90.87 | 63.60 | qfq | 1,675,154 | 150,686,688 | -2.32% |
| 2023-11-30 | 93.12 | 94.09 | 91.80 | 93.03 | 65.11 | qfq | 1,485,848 | 138,181,401 | -0.09% |
| 2023-11-29 | 90.47 | 93.50 | 90.47 | 93.11 | 65.17 | qfq | 1,808,537 | 167,928,458 | 2.15% |
| 2023-11-28 | 91.05 | 93.39 | 90.05 | 91.15 | 63.79 | qfq | 1,649,816 | 150,959,494 | -0.56% |
| 2023-11-27 | 90.81 | 93.38 | 89.89 | 91.66 | 64.15 | qfq | 1,354,874 | 123,956,378 | 0.73% |
| 2023-11-24 | 92.69 | 92.69 | 90.21 | 91.00 | 63.69 | qfq | 1,624,522 | 148,175,700 | -2.02% |
| 2023-11-23 | 92.15 | 93.56 | 91.28 | 92.88 | 65.01 | qfq | 1,235,699 | 114,327,815 | -0.03% |
| 2023-11-22 | 95.20 | 95.75 | 92.80 | 92.91 | 65.03 | qfq | 2,057,316 | 193,006,653 | -3.30% |
| 2023-11-21 | 100.00 | 102.83 | 95.80 | 96.08 | 67.25 | qfq | 2,502,620 | 247,451,381 | -2.68% |
| 2023-11-20 | 95.21 | 99.98 | 93.50 | 98.73 | 69.10 | qfq | 3,273,268 | 316,440,874 | 3.35% |
| 2023-11-17 | 92.71 | 97.28 | 92.02 | 95.53 | 66.86 | qfq | 2,263,511 | 214,824,923 | 3.04% |
| 2023-11-16 | 95.00 | 95.25 | 92.58 | 92.71 | 64.89 | qfq | 2,752,230 | 257,750,113 | -3.31% |
| 2023-11-15 | 96.61 | 99.55 | 92.60 | 95.88 | 67.11 | qfq | 4,346,422 | 416,236,483 | 1.22% |
| 2023-11-14 | 90.37 | 95.33 | 90.00 | 94.72 | 66.29 | qfq | 4,306,226 | 398,478,644 | 5.97% |
| 2023-11-13 | 86.60 | 89.38 | 85.91 | 89.38 | 62.56 | qfq | 2,466,515 | 217,030,295 | 3.74% |
| 2023-11-10 | 85.25 | 86.70 | 84.51 | 86.16 | 60.30 | qfq | 1,839,746 | 158,154,845 | 1.10% |
| 2023-11-09 | 85.31 | 87.77 | 85.02 | 85.22 | 59.64 | qfq | 2,315,646 | 199,555,617 | 0.01% |
| 2023-11-08 | 85.89 | 86.57 | 84.72 | 85.21 | 59.64 | qfq | 2,218,846 | 189,913,409 | -1.71% |
| 2023-11-07 | 84.50 | 87.38 | 84.30 | 86.69 | 60.67 | qfq | 2,286,305 | 197,223,342 | 1.24% |
| 2023-11-06 | 84.00 | 86.24 | 83.30 | 85.63 | 59.93 | qfq | 3,131,181 | 266,447,977 | 2.11% |
| 2023-11-03 | 80.24 | 84.60 | 80.24 | 83.86 | 58.69 | qfq | 3,945,851 | 329,344,905 | 6.07% |
| 2023-11-02 | 81.56 | 82.20 | 78.93 | 79.06 | 55.33 | qfq | 2,431,072 | 194,807,650 | -3.21% |
| 2023-11-01 | 80.31 | 82.97 | 80.01 | 81.68 | 57.17 | qfq | 2,833,688 | 231,314,350 | 1.83% |
| 2023-10-31 | 81.01 | 82.28 | 79.58 | 80.21 | 56.14 | qfq | 2,464,365 | 199,034,795 | -0.98% |
| 2023-10-30 | 78.70 | 81.45 | 78.39 | 81.00 | 56.69 | qfq | 3,430,429 | 276,101,144 | 1.50% |
| 2023-10-27 | 79.00 | 80.59 | 77.10 | 79.80 | 55.85 | qfq | 4,741,790 | 372,494,712 | 0.00% |
| 2023-10-26 | 81.25 | 81.25 | 78.78 | 79.80 | 55.85 | qfq | 4,191,994 | 335,015,871 | -5.34% |
| 2023-10-25 | 83.20 | 84.38 | 78.58 | 84.30 | 59.00 | qfq | 4,818,330 | 390,427,697 | -5.27% |
| 2023-10-24 | 85.34 | 88.99 | 85.32 | 88.99 | 62.28 | qfq | 1,164,943 | 101,966,842 | 4.82% |
| 2023-10-23 | 88.93 | 88.98 | 84.53 | 84.90 | 59.42 | qfq | 1,092,584 | 93,992,068 | -4.50% |
| 2023-10-20 | 90.11 | 92.30 | 87.88 | 88.90 | 62.22 | qfq | 1,158,442 | 103,656,062 | -2.49% |
| 2023-10-19 | 89.42 | 91.88 | 88.80 | 91.17 | 63.81 | qfq | 1,136,275 | 103,374,119 | 1.55% |
| 2023-10-18 | 92.50 | 92.89 | 89.15 | 89.78 | 62.84 | qfq | 1,415,393 | 127,971,569 | -3.42% |
| 2023-10-17 | 94.09 | 95.49 | 92.60 | 92.96 | 65.06 | qfq | 1,331,000 | 124,303,477 | -2.66% |
| 2023-10-16 | 99.95 | 100.99 | 94.80 | 95.50 | 66.84 | qfq | 1,493,546 | 144,455,440 | -3.41% |
| 2023-10-13 | 101.80 | 102.35 | 98.80 | 98.87 | 69.20 | qfq | 1,266,412 | 126,464,947 | -2.97% |
| 2023-10-12 | 103.95 | 103.95 | 99.01 | 101.90 | 71.32 | qfq | 1,454,120 | 147,841,756 | -1.07% |
| 2023-10-11 | 103.39 | 106.63 | 102.94 | 103.00 | 72.09 | qfq | 1,358,174 | 141,739,205 | -0.53% |
| 2023-10-10 | 106.07 | 106.29 | 102.68 | 103.55 | 72.47 | qfq | 1,445,502 | 150,133,843 | -2.26% |
| 2023-10-09 | 107.10 | 107.92 | 105.00 | 105.94 | 74.15 | qfq | 1,308,925 | 138,755,431 | -1.84% |
| 2023-09-28 | 111.64 | 112.30 | 107.51 | 107.93 | 75.54 | qfq | 2,110,189 | 230,178,117 | -3.33% |
| 2023-09-27 | 106.51 | 114.14 | 105.78 | 111.65 | 78.14 | qfq | 2,978,700 | 329,327,423 | 3.24% |
| 2023-09-26 | 107.14 | 110.20 | 103.10 | 108.15 | 75.69 | qfq | 2,486,448 | 266,579,894 | 1.74% |
| 2023-09-25 | 113.00 | 115.19 | 105.68 | 106.30 | 74.40 | qfq | 3,794,049 | 420,586,824 | 1.49% |
| 2023-09-22 | 103.00 | 106.00 | 102.01 | 104.74 | 73.31 | qfq | 1,886,317 | 196,472,332 | 1.66% |
| 2023-09-21 | 102.09 | 104.63 | 101.54 | 103.03 | 72.11 | qfq | 2,096,238 | 216,992,535 | 1.14% |
| 2023-09-20 | 100.09 | 102.70 | 99.45 | 101.87 | 71.30 | qfq | 2,161,201 | 219,270,898 | 2.24% |
| 2023-09-19 | 100.35 | 101.59 | 98.70 | 99.64 | 69.74 | qfq | 1,722,237 | 171,897,245 | -1.37% |
| 2023-09-18 | 99.40 | 103.70 | 99.40 | 101.02 | 70.70 | qfq | 1,938,592 | 197,237,547 | 0.72% |
| 2023-09-15 | 101.34 | 102.50 | 97.85 | 100.30 | 70.20 | qfq | 2,489,860 | 249,230,330 | -0.82% |
| 2023-09-14 | 107.00 | 107.00 | 100.50 | 101.13 | 70.78 | qfq | 3,003,433 | 309,151,790 | -6.02% |
| 2023-09-13 | 106.99 | 109.99 | 105.90 | 107.61 | 75.31 | qfq | 2,627,364 | 282,955,914 | -1.37% |
| 2023-09-12 | 115.43 | 116.58 | 109.10 | 109.11 | 76.36 | qfq | 4,147,111 | 466,615,870 | -5.09% |
| 2023-09-11 | 118.00 | 118.50 | 114.13 | 114.96 | 80.46 | qfq | 2,849,089 | 328,972,246 | -3.14% |
| 2023-09-08 | 119.00 | 120.58 | 117.50 | 118.69 | 83.07 | qfq | 3,714,393 | 442,867,171 | -2.73% |
| 2023-09-07 | 120.29 | 122.60 | 113.14 | 122.02 | 85.40 | qfq | 6,797,372 | 796,791,926 | -0.55% |
| 2023-09-06 | 115.36 | 122.94 | 114.00 | 122.70 | 85.88 | qfq | 7,501,280 | 901,648,012 | 6.05% |
| 2023-09-05 | 122.00 | 122.29 | 115.17 | 115.70 | 80.98 | qfq | 6,763,014 | 802,706,478 | -6.90% |
| 2023-09-04 | 117.90 | 127.37 | 117.86 | 124.28 | 86.98 | qfq | 8,687,021 | 1,071,293,177 | 5.75% |
| 2023-09-01 | 121.02 | 125.35 | 117.50 | 117.52 | 82.25 | qfq | 8,308,298 | 1,000,333,347 | -6.77% |
| 2023-08-31 | 125.00 | 132.64 | 124.42 | 126.05 | 88.22 | qfq | 10,451,547 | 1,337,006,372 | 2.47% |