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
骏鼎达301538.SZ
最近收盘价37.432026-07-17
最近交易日2026-07-17
成交量（股）2,616,767
成交额（元）101,092,523
日线记录563
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-09 | 2026-06-15 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-25 | 2024-10-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 563 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 | 39.83 | 40.47 | 36.86 | 37.43 | 37.43 | qfq | 2,616,767 | 101,092,523 | -6.54% |
| 2026-07-16 | 40.29 | 41.29 | 39.73 | 40.05 | 40.05 | qfq | 1,858,122 | 74,982,781 | -1.60% |
| 2026-07-15 | 41.27 | 41.56 | 40.20 | 40.70 | 40.70 | qfq | 2,410,462 | 98,146,695 | -1.64% |
| 2026-07-14 | 41.19 | 42.07 | 40.20 | 41.38 | 41.38 | qfq | 2,352,198 | 96,806,572 | 0.36% |
| 2026-07-13 | 44.53 | 44.63 | 41.17 | 41.23 | 41.23 | qfq | 2,393,224 | 101,071,848 | -6.95% |
| 2026-07-10 | 43.90 | 45.70 | 43.90 | 44.31 | 44.31 | qfq | 3,370,971 | 151,230,403 | 0.66% |
| 2026-07-09 | 45.08 | 45.08 | 42.04 | 44.02 | 44.02 | qfq | 2,913,641 | 126,342,090 | -1.03% |
| 2026-07-08 | 47.60 | 47.62 | 44.40 | 44.48 | 44.48 | qfq | 2,656,559 | 120,177,879 | -6.22% |
| 2026-07-07 | 50.30 | 50.76 | 47.10 | 47.43 | 47.43 | qfq | 3,302,723 | 159,709,346 | -5.71% |
| 2026-07-06 | 53.83 | 54.82 | 50.01 | 50.30 | 50.30 | qfq | 3,259,065 | 168,322,069 | -7.14% |
| 2026-07-03 | 52.71 | 56.00 | 52.45 | 54.17 | 54.17 | qfq | 4,004,642 | 217,370,339 | 4.33% |
| 2026-07-02 | 50.40 | 55.49 | 50.00 | 51.92 | 51.92 | qfq | 4,568,910 | 244,114,972 | 1.84% |
| 2026-07-01 | 50.12 | 51.20 | 49.25 | 50.98 | 50.98 | qfq | 2,961,457 | 148,675,693 | 1.21% |
| 2026-06-30 | 50.18 | 50.62 | 49.38 | 50.37 | 50.37 | qfq | 2,914,240 | 146,091,856 | 0.54% |
| 2026-06-29 | 49.85 | 51.48 | 48.39 | 50.10 | 50.10 | qfq | 3,622,040 | 179,761,608 | 1.52% |
| 2026-06-26 | 52.00 | 52.00 | 49.31 | 49.35 | 49.35 | qfq | 2,642,718 | 133,053,840 | -4.88% |
| 2026-06-25 | 56.76 | 57.03 | 51.71 | 51.88 | 51.88 | qfq | 5,321,318 | 286,805,374 | -9.40% |
| 2026-06-24 | 61.48 | 61.68 | 56.75 | 57.26 | 57.26 | qfq | 4,108,856 | 237,239,004 | -6.86% |
| 2026-06-23 | 64.50 | 67.66 | 60.36 | 61.48 | 61.48 | qfq | 2,907,372 | 182,032,940 | -1.46% |
| 2026-06-22 | 66.98 | 67.31 | 60.76 | 62.39 | 62.39 | qfq | 3,044,373 | 191,066,225 | -6.24% |
| 2026-06-18 | 66.15 | 66.97 | 64.71 | 66.54 | 66.54 | qfq | 1,983,989 | 130,898,828 | 0.18% |
| 2026-06-17 | 66.76 | 68.55 | 65.96 | 66.42 | 66.42 | qfq | 2,202,250 | 147,661,236 | -1.01% |
| 2026-06-16 | 65.98 | 68.40 | 64.60 | 67.10 | 67.10 | qfq | 2,877,312 | 192,289,841 | 4.84% |
| 2026-06-15 | 61.61 | 64.21 | 61.35 | 64.00 | 64.00 | qfq | 1,517,008 | 95,886,635 | -26.01% |
| 2026-06-12 | 85.80 | 87.66 | 84.82 | 86.50 | 61.57 | qfq | 1,154,864 | 99,837,443 | 2.06% |
| 2026-06-11 | 86.82 | 87.88 | 83.15 | 84.75 | 60.33 | qfq | 843,660 | 71,249,779 | -2.38% |
| 2026-06-10 | 87.10 | 92.00 | 84.88 | 86.82 | 61.80 | qfq | 1,251,035 | 109,727,909 | -0.90% |
| 2026-06-09 | 85.82 | 88.49 | 84.85 | 87.61 | 62.36 | qfq | 1,125,564 | 97,720,485 | 3.11% |
| 2026-06-08 | 87.03 | 89.81 | 84.12 | 84.97 | 60.48 | qfq | 1,244,135 | 108,015,052 | -6.52% |
| 2026-06-05 | 90.60 | 94.00 | 86.31 | 90.90 | 64.70 | qfq | 1,760,222 | 158,210,636 | -0.36% |
| 2026-06-04 | 87.49 | 92.52 | 86.50 | 91.23 | 64.94 | qfq | 1,781,335 | 160,120,884 | 3.88% |
| 2026-06-03 | 89.91 | 91.20 | 87.00 | 87.82 | 62.51 | qfq | 1,340,892 | 119,265,606 | -2.32% |
| 2026-06-02 | 91.30 | 92.96 | 88.80 | 89.91 | 64.00 | qfq | 1,128,600 | 102,053,595 | -0.17% |
| 2026-06-01 | 92.60 | 95.40 | 89.97 | 90.06 | 64.11 | qfq | 1,826,510 | 169,045,781 | -2.13% |
| 2026-05-29 | 97.03 | 98.44 | 91.20 | 92.02 | 65.50 | qfq | 1,808,016 | 170,196,997 | -5.43% |
| 2026-05-28 | 99.00 | 99.50 | 94.58 | 97.30 | 69.26 | qfq | 2,082,280 | 201,464,229 | -0.55% |
| 2026-05-27 | 101.00 | 103.36 | 96.51 | 97.84 | 69.64 | qfq | 2,174,518 | 217,128,892 | -3.44% |
| 2026-05-26 | 102.82 | 104.44 | 99.50 | 101.33 | 72.13 | qfq | 1,578,026 | 159,839,107 | -2.45% |
| 2026-05-25 | 107.00 | 109.48 | 101.33 | 103.87 | 73.94 | qfq | 2,046,310 | 213,466,909 | -2.46% |
| 2026-05-22 | 104.76 | 107.89 | 99.51 | 106.49 | 75.80 | qfq | 3,494,094 | 362,336,201 | 2.84% |
| 2026-05-21 | 113.00 | 113.49 | 103.49 | 103.55 | 73.71 | qfq | 3,771,376 | 405,976,172 | -9.98% |
| 2026-05-20 | 110.00 | 115.86 | 106.05 | 115.03 | 81.88 | qfq | 4,582,770 | 502,979,383 | 2.39% |
| 2026-05-19 | 112.03 | 119.88 | 109.84 | 112.35 | 79.97 | qfq | 4,521,367 | 516,564,588 | 0.00% |
| 2026-05-18 | 113.56 | 115.73 | 108.50 | 112.35 | 79.97 | qfq | 4,583,365 | 514,188,351 | -3.97% |
| 2026-05-15 | 104.48 | 120.80 | 104.48 | 117.00 | 83.28 | qfq | 7,883,411 | 901,587,013 | 14.01% |
| 2026-05-14 | 94.33 | 108.90 | 93.90 | 102.62 | 73.05 | qfq | 6,920,893 | 706,864,169 | 3.33% |
| 2026-05-13 | 104.04 | 104.04 | 97.00 | 99.31 | 70.69 | qfq | 7,258,003 | 731,034,193 | 14.54% |
| 2026-05-12 | 87.60 | 89.54 | 86.20 | 86.70 | 61.71 | qfq | 1,820,722 | 160,132,897 | -1.22% |
| 2026-05-11 | 81.20 | 89.54 | 80.75 | 87.77 | 62.48 | qfq | 3,114,612 | 264,993,311 | 8.36% |
| 2026-05-08 | 78.40 | 81.33 | 77.68 | 81.00 | 57.66 | qfq | 1,408,082 | 112,748,278 | 3.99% |
| 2026-05-07 | 74.90 | 79.28 | 74.90 | 77.89 | 55.44 | qfq | 1,483,556 | 114,685,828 | 3.89% |
| 2026-05-06 | 74.63 | 75.71 | 74.43 | 74.97 | 53.36 | qfq | 955,788 | 71,880,679 | 0.51% |
| 2026-04-30 | 73.49 | 74.99 | 73.00 | 74.59 | 53.09 | qfq | 1,004,796 | 74,278,600 | 0.66% |
| 2026-04-29 | 75.11 | 75.95 | 73.75 | 74.10 | 52.75 | qfq | 956,996 | 71,525,901 | -1.85% |
| 2026-04-28 | 77.47 | 77.47 | 74.35 | 75.50 | 53.74 | qfq | 944,445 | 71,072,825 | -2.57% |
| 2026-04-27 | 76.17 | 78.13 | 75.57 | 77.49 | 55.16 | qfq | 1,077,609 | 83,166,288 | 1.29% |
| 2026-04-24 | 76.64 | 77.47 | 74.62 | 76.50 | 54.45 | qfq | 2,345,000 | 177,924,171 | -3.59% |
| 2026-04-23 | 83.19 | 83.20 | 78.51 | 79.35 | 56.48 | qfq | 1,887,200 | 151,705,958 | -4.94% |
| 2026-04-22 | 83.54 | 83.74 | 82.00 | 83.47 | 59.41 | qfq | 769,104 | 63,953,581 | -0.10% |
| 2026-04-21 | 84.00 | 84.40 | 82.50 | 83.55 | 59.47 | qfq | 986,595 | 82,240,319 | -1.21% |
| 2026-04-20 | 84.40 | 84.75 | 82.00 | 84.57 | 60.20 | qfq | 1,985,190 | 164,965,388 | -0.21% |
| 2026-04-17 | 82.50 | 88.37 | 82.24 | 84.75 | 60.33 | qfq | 2,458,304 | 210,625,863 | 4.24% |
| 2026-04-16 | 80.50 | 81.36 | 79.43 | 81.30 | 57.87 | qfq | 785,786 | 63,352,273 | 1.63% |
| 2026-04-15 | 80.35 | 82.30 | 79.68 | 80.00 | 56.94 | qfq | 1,078,777 | 87,384,433 | 0.40% |
| 2026-04-14 | 80.24 | 81.27 | 79.19 | 79.68 | 56.72 | qfq | 837,795 | 67,122,931 | -0.25% |
| 2026-04-13 | 81.60 | 81.60 | 79.26 | 79.88 | 56.86 | qfq | 1,138,230 | 90,970,055 | -2.18% |
| 2026-04-10 | 79.91 | 82.60 | 79.90 | 81.66 | 58.13 | qfq | 1,511,100 | 122,868,427 | 2.59% |
| 2026-04-09 | 80.81 | 81.98 | 79.36 | 79.60 | 56.66 | qfq | 834,444 | 67,115,337 | -2.43% |
| 2026-04-08 | 79.37 | 81.79 | 79.24 | 81.58 | 58.07 | qfq | 1,067,086 | 86,285,221 | 3.41% |
| 2026-04-07 | 76.27 | 79.45 | 75.60 | 78.89 | 56.15 | qfq | 1,141,000 | 88,556,600 | 3.12% |
| 2026-04-03 | 75.61 | 76.88 | 74.66 | 76.50 | 54.45 | qfq | 828,417 | 62,867,546 | 2.05% |
| 2026-04-02 | 76.99 | 77.77 | 74.50 | 74.96 | 53.36 | qfq | 683,456 | 51,824,069 | -2.43% |
| 2026-04-01 | 76.17 | 77.66 | 75.70 | 76.83 | 54.69 | qfq | 978,900 | 75,011,115 | 2.17% |
| 2026-03-31 | 78.00 | 78.00 | 74.84 | 75.20 | 53.53 | qfq | 1,072,060 | 81,430,254 | -2.36% |
| 2026-03-30 | 77.46 | 78.17 | 76.28 | 77.02 | 54.82 | qfq | 840,222 | 64,826,079 | -1.72% |
| 2026-03-27 | 78.40 | 79.95 | 77.21 | 78.37 | 55.78 | qfq | 986,788 | 77,214,130 | -0.01% |
| 2026-03-26 | 75.01 | 80.17 | 75.01 | 78.38 | 55.79 | qfq | 1,295,780 | 101,051,624 | 3.87% |
| 2026-03-25 | 73.40 | 76.68 | 72.48 | 75.46 | 53.71 | qfq | 1,075,148 | 81,091,901 | 3.67% |
| 2026-03-24 | 71.15 | 72.95 | 69.58 | 72.79 | 51.81 | qfq | 992,960 | 70,609,081 | 4.15% |
| 2026-03-23 | 74.00 | 74.00 | 69.26 | 69.89 | 49.75 | qfq | 1,375,088 | 98,875,133 | -6.83% |
| 2026-03-20 | 76.76 | 78.93 | 75.00 | 75.01 | 53.39 | qfq | 1,090,520 | 83,653,720 | -0.71% |
| 2026-03-19 | 78.93 | 79.05 | 75.18 | 75.55 | 53.78 | qfq | 838,398 | 63,987,156 | -4.80% |
| 2026-03-18 | 77.80 | 79.46 | 77.51 | 79.36 | 56.49 | qfq | 541,220 | 42,630,650 | 2.14% |
| 2026-03-17 | 81.29 | 82.04 | 77.25 | 77.70 | 55.31 | qfq | 926,824 | 73,681,615 | -4.23% |
| 2026-03-16 | 83.43 | 83.78 | 80.12 | 81.13 | 57.75 | qfq | 723,156 | 58,847,577 | -2.84% |
| 2026-03-13 | 84.06 | 85.50 | 83.35 | 83.50 | 59.44 | qfq | 625,860 | 52,784,502 | -0.69% |
| 2026-03-12 | 86.17 | 86.66 | 84.00 | 84.08 | 59.85 | qfq | 829,320 | 70,484,732 | -2.46% |
| 2026-03-11 | 85.50 | 88.64 | 85.50 | 86.20 | 61.36 | qfq | 1,600,460 | 138,883,344 | 0.88% |
| 2026-03-10 | 80.60 | 85.80 | 80.60 | 85.45 | 60.82 | qfq | 1,438,948 | 119,941,581 | 7.25% |
| 2026-03-09 | 78.87 | 80.36 | 76.16 | 79.67 | 56.71 | qfq | 1,225,970 | 95,937,417 | -0.41% |
| 2026-03-06 | 79.49 | 80.99 | 79.03 | 80.00 | 56.94 | qfq | 749,211 | 60,038,756 | 0.68% |
| 2026-03-05 | 79.01 | 81.88 | 78.98 | 79.46 | 56.56 | qfq | 1,287,420 | 103,497,815 | 2.66% |
| 2026-03-04 | 77.51 | 79.66 | 77.30 | 77.40 | 55.09 | qfq | 869,760 | 67,866,890 | -1.25% |
| 2026-03-03 | 83.50 | 84.85 | 78.38 | 78.38 | 55.79 | qfq | 1,293,454 | 104,755,800 | -5.37% |
| 2026-03-02 | 82.51 | 84.86 | 82.20 | 82.83 | 58.96 | qfq | 1,427,464 | 119,019,542 | -1.95% |
| 2026-02-27 | 85.80 | 86.25 | 84.48 | 84.48 | 60.13 | qfq | 920,728 | 78,273,976 | -2.11% |
| 2026-02-26 | 85.50 | 86.62 | 84.20 | 86.30 | 61.43 | qfq | 1,010,920 | 86,503,971 | 1.23% |
| 2026-02-25 | 84.80 | 86.55 | 84.23 | 85.25 | 60.68 | qfq | 1,197,574 | 102,137,064 | 0.53% |
| 2026-02-24 | 87.94 | 88.38 | 84.69 | 84.80 | 60.36 | qfq | 1,019,658 | 87,310,662 | -3.00% |
| 2026-02-13 | 87.87 | 88.98 | 87.10 | 87.42 | 62.23 | qfq | 972,876 | 85,758,006 | -0.53% |
| 2026-02-12 | 88.43 | 88.75 | 87.35 | 87.89 | 62.56 | qfq | 685,328 | 60,358,536 | 0.24% |
| 2026-02-11 | 87.99 | 89.24 | 87.00 | 87.68 | 62.41 | qfq | 795,000 | 69,847,251 | -0.51% |
| 2026-02-10 | 86.98 | 88.77 | 86.31 | 88.13 | 62.73 | qfq | 1,030,368 | 90,358,542 | 1.44% |
| 2026-02-09 | 87.00 | 87.20 | 84.58 | 86.88 | 61.84 | qfq | 1,262,920 | 108,713,103 | 1.57% |
| 2026-02-06 | 83.58 | 87.43 | 83.58 | 85.54 | 60.89 | qfq | 1,243,920 | 106,590,861 | 1.63% |
| 2026-02-05 | 85.80 | 85.80 | 83.88 | 84.17 | 59.91 | qfq | 1,339,017 | 113,221,293 | -2.20% |
| 2026-02-04 | 88.83 | 89.30 | 85.40 | 86.06 | 61.26 | qfq | 1,741,444 | 151,218,218 | -3.92% |
| 2026-02-03 | 86.19 | 90.76 | 86.18 | 89.57 | 63.76 | qfq | 1,885,536 | 167,357,006 | 4.75% |
| 2026-02-02 | 88.00 | 88.88 | 85.31 | 85.51 | 60.87 | qfq | 1,189,620 | 103,206,625 | -3.95% |
| 2026-01-30 | 88.40 | 91.22 | 86.70 | 89.03 | 63.37 | qfq | 1,687,510 | 149,751,644 | 0.03% |
| 2026-01-29 | 93.60 | 94.49 | 88.67 | 89.00 | 63.35 | qfq | 2,452,164 | 223,186,943 | -5.49% |
| 2026-01-28 | 96.50 | 97.18 | 93.00 | 94.17 | 67.03 | qfq | 2,127,610 | 200,468,174 | -2.94% |
| 2026-01-27 | 95.83 | 98.44 | 92.66 | 97.02 | 69.06 | qfq | 2,562,049 | 245,624,547 | 1.05% |
| 2026-01-26 | 97.55 | 100.86 | 95.20 | 96.01 | 68.34 | qfq | 2,853,548 | 278,083,438 | -1.11% |
| 2026-01-23 | 94.53 | 97.28 | 90.70 | 97.09 | 69.11 | qfq | 2,829,279 | 267,593,750 | 3.58% |
| 2026-01-22 | 94.20 | 96.30 | 92.79 | 93.73 | 66.72 | qfq | 1,814,961 | 170,184,344 | 0.03% |
| 2026-01-21 | 88.81 | 96.20 | 88.16 | 93.70 | 66.70 | qfq | 2,804,252 | 262,067,118 | 4.06% |
| 2026-01-20 | 93.01 | 93.40 | 89.06 | 90.04 | 64.09 | qfq | 2,143,146 | 193,633,346 | -3.99% |
| 2026-01-19 | 90.93 | 94.56 | 89.53 | 93.78 | 66.75 | qfq | 3,746,334 | 345,088,668 | 2.37% |
| 2026-01-16 | 86.60 | 96.17 | 86.51 | 91.61 | 65.21 | qfq | 5,171,435 | 471,022,507 | 6.55% |
| 2026-01-15 | 84.43 | 89.33 | 83.50 | 85.98 | 61.20 | qfq | 2,879,335 | 248,258,736 | 1.97% |
| 2026-01-14 | 81.87 | 86.70 | 81.77 | 84.32 | 60.02 | qfq | 3,232,909 | 273,233,283 | 3.07% |
| 2026-01-13 | 82.71 | 85.96 | 81.70 | 81.81 | 58.23 | qfq | 2,438,830 | 203,977,257 | -1.20% |
| 2026-01-12 | 83.02 | 84.60 | 81.88 | 82.80 | 58.94 | qfq | 2,554,279 | 212,062,779 | -0.14% |
| 2026-01-09 | 83.00 | 84.58 | 82.08 | 82.92 | 59.02 | qfq | 2,452,463 | 203,467,069 | -0.69% |
| 2026-01-08 | 82.92 | 85.65 | 81.08 | 83.50 | 59.44 | qfq | 2,646,968 | 219,653,612 | -0.55% |
| 2026-01-07 | 82.00 | 84.60 | 81.27 | 83.96 | 59.76 | qfq | 2,285,309 | 188,696,803 | 1.30% |
| 2026-01-06 | 83.42 | 83.42 | 81.06 | 82.88 | 58.99 | qfq | 2,753,671 | 225,872,790 | -0.66% |
| 2026-01-05 | 79.68 | 86.00 | 78.20 | 83.43 | 59.39 | qfq | 3,908,186 | 322,153,249 | 4.05% |
| 2025-12-31 | 78.41 | 81.81 | 76.77 | 80.18 | 57.07 | qfq | 3,027,051 | 241,613,035 | 1.95% |
| 2025-12-30 | 76.30 | 79.60 | 75.69 | 78.65 | 55.98 | qfq | 2,738,706 | 213,251,397 | 2.57% |
| 2025-12-29 | 77.36 | 78.15 | 76.30 | 76.68 | 54.58 | qfq | 1,519,047 | 117,209,913 | 0.47% |
| 2025-12-26 | 76.38 | 77.27 | 75.00 | 76.32 | 54.33 | qfq | 1,297,758 | 98,808,860 | -0.43% |
| 2025-12-25 | 76.19 | 77.17 | 75.37 | 76.65 | 54.56 | qfq | 1,313,888 | 100,485,379 | 1.73% |
| 2025-12-24 | 74.53 | 75.49 | 73.47 | 75.35 | 53.63 | qfq | 904,086 | 67,745,538 | 0.48% |
| 2025-12-23 | 74.03 | 76.51 | 74.03 | 74.99 | 53.38 | qfq | 1,708,697 | 128,643,263 | 1.43% |
| 2025-12-22 | 71.93 | 74.86 | 71.93 | 73.93 | 52.62 | qfq | 1,486,709 | 109,820,862 | 2.79% |
| 2025-12-19 | 72.08 | 73.49 | 71.90 | 71.92 | 51.19 | qfq | 839,340 | 60,936,788 | -0.32% |
| 2025-12-18 | 71.80 | 74.88 | 71.60 | 72.15 | 51.36 | qfq | 977,600 | 71,533,368 | -0.77% |
| 2025-12-17 | 70.69 | 73.00 | 69.88 | 72.71 | 51.76 | qfq | 1,513,057 | 108,178,099 | 2.81% |
| 2025-12-16 | 73.45 | 73.86 | 70.50 | 70.72 | 50.34 | qfq | 1,712,387 | 122,241,449 | -4.35% |
| 2025-12-15 | 75.92 | 75.99 | 73.70 | 73.94 | 52.63 | qfq | 1,648,974 | 123,043,838 | -3.62% |
| 2025-12-12 | 76.52 | 77.66 | 74.90 | 76.72 | 54.61 | qfq | 2,205,591 | 168,248,956 | -0.21% |
| 2025-12-11 | 78.62 | 79.42 | 76.51 | 76.88 | 54.72 | qfq | 3,290,913 | 255,639,238 | -4.12% |
| 2025-12-10 | 73.19 | 86.50 | 73.16 | 80.18 | 57.07 | qfq | 5,936,475 | 479,086,177 | 8.96% |
| 2025-12-09 | 73.50 | 74.50 | 72.80 | 73.59 | 52.38 | qfq | 1,188,682 | 87,281,654 | -0.39% |
| 2025-12-08 | 74.64 | 74.86 | 72.88 | 73.88 | 52.59 | qfq | 1,235,444 | 90,965,725 | -0.89% |
| 2025-12-05 | 72.69 | 75.96 | 71.79 | 74.54 | 53.06 | qfq | 1,809,990 | 135,025,985 | 2.52% |
| 2025-12-04 | 71.78 | 74.48 | 71.59 | 72.71 | 51.76 | qfq | 1,181,320 | 85,772,580 | 1.98% |
| 2025-12-03 | 71.99 | 72.88 | 70.86 | 71.30 | 50.75 | qfq | 595,200 | 42,626,946 | -0.77% |
| 2025-12-02 | 73.50 | 73.97 | 71.69 | 71.85 | 51.14 | qfq | 602,382 | 43,605,257 | -2.68% |
| 2025-12-01 | 73.00 | 74.50 | 72.30 | 73.83 | 52.55 | qfq | 907,510 | 66,971,652 | 1.21% |
| 2025-11-28 | 72.51 | 73.44 | 71.70 | 72.95 | 51.93 | qfq | 693,520 | 50,329,840 | -0.33% |
| 2025-11-27 | 71.45 | 74.20 | 71.41 | 73.19 | 52.10 | qfq | 1,289,753 | 94,606,672 | 2.26% |
| 2025-11-26 | 71.87 | 72.50 | 70.61 | 71.57 | 50.94 | qfq | 567,151 | 40,664,685 | 0.28% |
| 2025-11-25 | 71.03 | 72.57 | 70.86 | 71.37 | 50.80 | qfq | 687,340 | 49,349,691 | 1.31% |
| 2025-11-24 | 69.77 | 70.97 | 69.29 | 70.45 | 50.15 | qfq | 796,139 | 55,886,254 | 1.29% |
| 2025-11-21 | 72.20 | 72.20 | 69.15 | 69.55 | 49.51 | qfq | 898,340 | 63,179,897 | -3.43% |
| 2025-11-20 | 73.60 | 74.34 | 71.71 | 72.02 | 51.26 | qfq | 732,570 | 53,056,531 | -1.22% |
| 2025-11-19 | 73.60 | 73.86 | 72.00 | 72.91 | 51.90 | qfq | 706,280 | 51,456,292 | -0.94% |
| 2025-11-18 | 74.44 | 74.48 | 72.95 | 73.60 | 52.39 | qfq | 884,391 | 65,171,409 | -1.37% |
| 2025-11-17 | 74.57 | 75.34 | 73.86 | 74.62 | 53.12 | qfq | 729,475 | 54,408,359 | 0.26% |
| 2025-11-14 | 74.87 | 75.70 | 73.95 | 74.43 | 52.98 | qfq | 1,102,870 | 82,327,038 | -1.09% |
| 2025-11-13 | 74.96 | 76.34 | 74.42 | 75.25 | 53.56 | qfq | 1,259,303 | 95,113,093 | 0.21% |
| 2025-11-12 | 76.96 | 76.97 | 74.82 | 75.09 | 53.45 | qfq | 1,029,369 | 77,766,723 | -2.61% |
| 2025-11-11 | 77.95 | 78.86 | 75.53 | 77.10 | 54.88 | qfq | 1,729,818 | 133,306,937 | 0.67% |
| 2025-11-10 | 78.01 | 78.58 | 75.23 | 76.59 | 54.52 | qfq | 1,633,468 | 125,203,992 | -2.69% |
| 2025-11-07 | 81.92 | 82.01 | 78.00 | 78.71 | 56.03 | qfq | 1,536,667 | 122,277,995 | -4.34% |
| 2025-11-06 | 79.00 | 83.15 | 79.00 | 82.28 | 58.57 | qfq | 1,904,815 | 155,268,702 | 3.89% |
| 2025-11-05 | 76.38 | 80.88 | 75.80 | 79.20 | 56.38 | qfq | 2,002,248 | 156,930,906 | 2.50% |
| 2025-11-04 | 81.66 | 82.17 | 76.56 | 77.27 | 55.00 | qfq | 2,450,510 | 191,841,369 | -6.01% |
| 2025-11-03 | 86.09 | 86.50 | 81.68 | 82.21 | 58.52 | qfq | 2,039,776 | 169,252,121 | -4.15% |
| 2025-10-31 | 84.12 | 87.94 | 82.70 | 85.77 | 61.05 | qfq | 2,984,900 | 256,601,199 | 2.47% |
| 2025-10-30 | 83.49 | 86.25 | 82.85 | 83.70 | 59.58 | qfq | 2,496,668 | 211,348,115 | -0.06% |
| 2025-10-29 | 83.62 | 84.18 | 82.51 | 83.75 | 59.61 | qfq | 1,409,728 | 117,326,903 | -0.11% |
| 2025-10-28 | 86.88 | 87.50 | 83.36 | 83.84 | 59.68 | qfq | 2,001,552 | 169,760,505 | -3.08% |
| 2025-10-27 | 82.50 | 88.59 | 82.04 | 86.50 | 61.57 | qfq | 3,297,016 | 282,745,358 | 6.16% |
| 2025-10-24 | 80.07 | 81.86 | 79.62 | 81.48 | 58.00 | qfq | 1,076,453 | 86,798,029 | 1.93% |
| 2025-10-23 | 80.86 | 81.67 | 78.50 | 79.94 | 56.90 | qfq | 1,188,000 | 94,551,309 | -1.91% |
| 2025-10-22 | 82.20 | 83.50 | 81.28 | 81.50 | 58.01 | qfq | 1,027,116 | 84,442,343 | -0.84% |
| 2025-10-21 | 81.90 | 82.50 | 80.56 | 82.19 | 58.50 | qfq | 915,139 | 74,759,872 | 0.85% |
| 2025-10-20 | 84.08 | 84.37 | 80.80 | 81.50 | 58.01 | qfq | 1,256,496 | 103,625,209 | -0.61% |
| 2025-10-17 | 85.50 | 86.16 | 81.95 | 82.00 | 58.37 | qfq | 1,333,615 | 111,337,780 | -4.09% |
| 2025-10-16 | 87.45 | 89.99 | 85.10 | 85.50 | 60.86 | qfq | 1,295,760 | 112,900,859 | -2.55% |
| 2025-10-15 | 83.33 | 90.60 | 83.00 | 87.74 | 62.45 | qfq | 2,114,992 | 183,973,578 | 5.29% |
| 2025-10-14 | 88.00 | 89.93 | 83.28 | 83.33 | 59.31 | qfq | 1,959,258 | 169,247,287 | -4.55% |
| 2025-10-13 | 85.00 | 88.83 | 82.92 | 87.30 | 62.14 | qfq | 2,276,023 | 195,889,203 | -4.23% |
| 2025-10-10 | 96.38 | 96.94 | 90.80 | 91.16 | 64.89 | qfq | 2,192,408 | 204,931,380 | -5.26% |
| 2025-10-09 | 94.27 | 98.00 | 94.27 | 96.22 | 68.49 | qfq | 2,609,885 | 251,544,811 | 2.58% |
| 2025-09-30 | 96.50 | 97.40 | 92.51 | 93.80 | 66.77 | qfq | 2,057,291 | 194,783,503 | -1.24% |
| 2025-09-29 | 94.00 | 95.60 | 93.12 | 94.98 | 67.61 | qfq | 1,992,419 | 187,996,984 | 0.70% |
| 2025-09-26 | 94.85 | 96.20 | 91.60 | 94.32 | 67.14 | qfq | 2,361,956 | 221,359,563 | -1.60% |
| 2025-09-25 | 92.32 | 99.75 | 92.01 | 95.85 | 68.23 | qfq | 3,066,525 | 294,758,127 | 2.79% |
| 2025-09-24 | 89.95 | 94.20 | 89.29 | 93.25 | 66.38 | qfq | 1,869,920 | 172,622,979 | 2.59% |
| 2025-09-23 | 92.60 | 93.48 | 88.81 | 90.90 | 64.70 | qfq | 2,083,717 | 189,414,090 | -1.81% |
| 2025-09-22 | 92.01 | 94.94 | 91.69 | 92.58 | 65.90 | qfq | 2,005,940 | 186,357,632 | -1.05% |
| 2025-09-19 | 93.98 | 95.13 | 91.27 | 93.56 | 66.60 | qfq | 2,987,404 | 277,469,050 | -1.52% |
| 2025-09-18 | 97.80 | 103.61 | 93.30 | 95.00 | 67.62 | qfq | 4,644,609 | 456,322,204 | -3.75% |
| 2025-09-17 | 99.50 | 100.90 | 96.29 | 98.70 | 70.26 | qfq | 4,123,763 | 404,233,985 | -1.61% |
| 2025-09-16 | 92.20 | 104.90 | 90.01 | 100.31 | 71.40 | qfq | 5,867,643 | 570,121,603 | 7.46% |
| 2025-09-15 | 90.50 | 96.50 | 87.61 | 93.35 | 66.45 | qfq | 3,998,641 | 369,135,096 | -0.65% |
| 2025-09-12 | 96.00 | 98.20 | 92.58 | 93.96 | 66.88 | qfq | 4,998,103 | 472,349,721 | -4.42% |
| 2025-09-11 | 90.00 | 105.00 | 89.22 | 98.30 | 69.97 | qfq | 6,528,225 | 639,316,335 | 7.34% |
| 2025-09-10 | 86.16 | 94.90 | 83.80 | 91.58 | 65.19 | qfq | 6,256,071 | 555,894,149 | 5.24% |
| 2025-09-09 | 91.25 | 95.25 | 87.02 | 87.02 | 61.94 | qfq | 6,589,736 | 597,886,608 | -4.46% |
| 2025-09-08 | 76.63 | 91.08 | 76.38 | 91.08 | 64.83 | qfq | 6,122,414 | 533,160,492 | 20.00% |
| 2025-09-05 | 74.04 | 77.70 | 73.07 | 75.90 | 54.03 | qfq | 3,775,776 | 285,933,140 | 1.50% |
| 2025-09-04 | 72.00 | 75.69 | 71.35 | 74.78 | 53.23 | qfq | 3,821,810 | 281,428,558 | 2.72% |
| 2025-09-03 | 72.00 | 74.70 | 70.12 | 72.80 | 51.82 | qfq | 3,042,810 | 220,787,869 | 1.10% |
| 2025-09-02 | 68.71 | 73.33 | 64.70 | 72.01 | 51.26 | qfq | 4,205,859 | 293,083,772 | 4.82% |
| 2025-09-01 | 68.10 | 69.00 | 67.45 | 68.70 | 48.90 | qfq | 1,148,520 | 78,225,810 | 0.32% |
| 2025-08-29 | 68.80 | 69.90 | 67.80 | 68.48 | 48.74 | qfq | 1,423,208 | 97,651,389 | -0.35% |
| 2025-08-28 | 67.90 | 69.90 | 66.71 | 68.72 | 48.92 | qfq | 2,004,414 | 137,054,516 | 1.19% |
| 2025-08-27 | 70.20 | 70.80 | 67.80 | 67.91 | 48.34 | qfq | 1,746,879 | 121,745,621 | -3.12% |
| 2025-08-26 | 72.04 | 72.47 | 70.10 | 70.10 | 49.90 | qfq | 1,764,271 | 125,543,968 | -3.31% |
| 2025-08-25 | 72.00 | 74.34 | 71.56 | 72.50 | 51.61 | qfq | 2,268,970 | 164,930,910 | 0.26% |
| 2025-08-22 | 73.50 | 73.59 | 71.01 | 72.31 | 51.47 | qfq | 2,260,334 | 163,150,787 | -1.62% |
| 2025-08-21 | 73.20 | 76.17 | 72.10 | 73.50 | 52.32 | qfq | 3,078,334 | 228,199,426 | 0.45% |
| 2025-08-20 | 70.62 | 73.65 | 70.05 | 73.17 | 52.08 | qfq | 2,119,532 | 152,346,457 | 2.62% |
| 2025-08-19 | 72.99 | 74.87 | 69.40 | 71.30 | 50.75 | qfq | 3,483,406 | 249,645,692 | -1.07% |
| 2025-08-18 | 70.85 | 72.87 | 70.01 | 72.07 | 51.30 | qfq | 2,897,004 | 207,828,863 | 1.84% |
| 2025-08-15 | 67.96 | 73.30 | 67.70 | 70.77 | 50.37 | qfq | 3,451,730 | 244,154,018 | 4.12% |
| 2025-08-14 | 67.30 | 69.96 | 65.80 | 67.97 | 48.38 | qfq | 3,012,133 | 204,694,125 | 0.53% |
| 2025-08-13 | 65.91 | 68.17 | 65.56 | 67.61 | 48.13 | qfq | 1,758,233 | 117,522,175 | 2.04% |
| 2025-08-12 | 68.22 | 68.86 | 65.78 | 66.26 | 47.16 | qfq | 2,192,319 | 146,015,365 | -3.24% |
| 2025-08-11 | 67.01 | 71.99 | 66.62 | 68.48 | 48.74 | qfq | 2,550,061 | 176,652,697 | 1.50% |
| 2025-08-08 | 68.67 | 69.77 | 67.30 | 67.47 | 48.03 | qfq | 1,516,410 | 103,310,130 | -1.79% |
| 2025-08-07 | 69.01 | 69.89 | 67.68 | 68.70 | 48.90 | qfq | 1,995,131 | 137,072,157 | -0.45% |
| 2025-08-06 | 69.80 | 69.80 | 67.70 | 69.01 | 49.12 | qfq | 3,146,261 | 216,209,885 | -1.34% |
| 2025-08-05 | 66.91 | 70.70 | 66.90 | 69.95 | 49.79 | qfq | 4,632,775 | 320,873,453 | 4.57% |
| 2025-08-04 | 61.26 | 67.11 | 60.54 | 66.89 | 47.61 | qfq | 3,960,887 | 255,921,595 | 9.12% |
| 2025-08-01 | 61.17 | 62.96 | 60.18 | 61.30 | 43.63 | qfq | 1,916,670 | 117,524,040 | -0.52% |
| 2025-07-31 | 62.03 | 63.20 | 61.25 | 61.62 | 43.86 | qfq | 1,595,744 | 99,507,946 | -1.41% |
| 2025-07-30 | 63.54 | 64.00 | 61.15 | 62.50 | 44.49 | qfq | 1,968,816 | 123,011,118 | -1.85% |
| 2025-07-29 | 62.81 | 64.15 | 62.44 | 63.68 | 45.33 | qfq | 2,415,911 | 152,893,504 | 0.84% |
| 2025-07-28 | 63.52 | 65.54 | 62.18 | 63.15 | 44.95 | qfq | 3,081,954 | 196,455,076 | 0.11% |
| 2025-07-25 | 67.00 | 67.74 | 63.08 | 63.08 | 44.90 | qfq | 3,517,773 | 226,488,473 | -5.57% |
| 2025-07-24 | 67.24 | 68.40 | 65.24 | 66.80 | 47.55 | qfq | 3,981,447 | 265,968,466 | -0.54% |
| 2025-07-23 | 66.61 | 68.50 | 65.03 | 67.16 | 47.81 | qfq | 4,751,662 | 318,600,552 | -1.51% |
| 2025-07-22 | 64.64 | 69.00 | 64.22 | 68.19 | 48.54 | qfq | 8,642,942 | 580,089,593 | 5.52% |
| 2025-07-21 | 56.30 | 66.00 | 55.48 | 64.62 | 46.00 | qfq | 5,757,838 | 349,899,794 | 14.17% |
| 2025-07-18 | 56.36 | 57.60 | 55.90 | 56.60 | 40.29 | qfq | 2,353,692 | 133,219,367 | -1.57% |
| 2025-07-17 | 57.90 | 58.60 | 56.76 | 57.50 | 40.93 | qfq | 3,176,330 | 182,300,373 | -0.52% |
| 2025-07-16 | 54.11 | 58.88 | 54.11 | 57.80 | 41.14 | qfq | 4,808,366 | 274,224,467 | 6.25% |
| 2025-07-15 | 51.90 | 55.55 | 51.90 | 54.40 | 38.72 | qfq | 4,191,519 | 227,640,003 | 5.37% |
| 2025-07-14 | 51.15 | 51.64 | 50.80 | 51.63 | 36.75 | qfq | 756,341 | 38,838,553 | 0.94% |
| 2025-07-11 | 50.55 | 51.48 | 50.12 | 51.15 | 36.41 | qfq | 974,540 | 49,648,467 | 1.23% |
| 2025-07-10 | 51.06 | 51.38 | 50.48 | 50.53 | 35.97 | qfq | 1,117,252 | 56,710,366 | -1.44% |
| 2025-07-09 | 51.70 | 51.96 | 51.02 | 51.27 | 36.49 | qfq | 1,126,599 | 57,920,072 | -0.83% |
| 2025-07-08 | 51.14 | 52.08 | 51.01 | 51.70 | 36.80 | qfq | 870,855 | 45,063,512 | 0.82% |
| 2025-07-07 | 51.38 | 51.88 | 51.05 | 51.28 | 36.50 | qfq | 510,196 | 26,184,510 | 0.41% |
| 2025-07-04 | 51.90 | 51.99 | 50.81 | 51.07 | 36.35 | qfq | 729,968 | 37,318,448 | -1.60% |
| 2025-07-03 | 51.53 | 52.14 | 51.53 | 51.90 | 36.94 | qfq | 594,449 | 30,881,329 | 0.35% |
| 2025-07-02 | 52.65 | 52.65 | 51.36 | 51.72 | 36.81 | qfq | 938,470 | 48,546,140 | -1.79% |
| 2025-07-01 | 53.14 | 53.20 | 52.08 | 52.66 | 37.48 | qfq | 910,534 | 47,868,375 | -1.02% |
| 2025-06-30 | 52.50 | 53.74 | 52.50 | 53.20 | 37.87 | qfq | 1,136,291 | 60,496,739 | 1.45% |
| 2025-06-27 | 52.00 | 52.78 | 52.00 | 52.44 | 37.33 | qfq | 670,313 | 35,105,959 | 0.81% |
| 2025-06-26 | 53.00 | 53.44 | 52.01 | 52.02 | 37.03 | qfq | 890,719 | 46,845,038 | -1.76% |
| 2025-06-25 | 52.79 | 53.12 | 52.07 | 52.95 | 37.69 | qfq | 832,282 | 43,749,425 | 0.30% |
| 2025-06-24 | 51.90 | 52.84 | 51.70 | 52.79 | 37.58 | qfq | 646,696 | 33,972,384 | 2.58% |
| 2025-06-23 | 50.98 | 51.66 | 50.61 | 51.46 | 36.63 | qfq | 450,309 | 23,125,551 | 0.74% |
| 2025-06-20 | 51.90 | 52.64 | 51.06 | 51.08 | 36.36 | qfq | 506,980 | 26,239,314 | -1.66% |
| 2025-06-19 | 52.51 | 53.19 | 51.86 | 51.94 | 36.97 | qfq | 668,966 | 35,132,704 | -2.02% |
| 2025-06-18 | 53.21 | 53.67 | 52.01 | 53.01 | 37.73 | qfq | 821,485 | 43,229,382 | -1.21% |
| 2025-06-17 | 54.75 | 55.17 | 53.33 | 53.66 | 38.20 | qfq | 860,249 | 46,342,715 | -1.96% |
| 2025-06-16 | 52.35 | 55.95 | 52.35 | 54.73 | 38.96 | qfq | 1,626,073 | 89,374,883 | 3.36% |
| 2025-06-13 | 53.59 | 53.66 | 52.44 | 52.95 | 37.69 | qfq | 904,728 | 48,006,324 | -1.40% |
| 2025-06-12 | 53.37 | 54.29 | 53.00 | 53.70 | 38.22 | qfq | 1,271,825 | 68,119,924 | -0.09% |
| 2025-06-11 | 53.50 | 54.69 | 53.50 | 53.75 | 38.26 | qfq | 752,540 | 40,628,908 | 0.69% |
| 2025-06-10 | 55.18 | 55.18 | 53.00 | 53.38 | 38.00 | qfq | 1,522,117 | 82,256,668 | -3.66% |
| 2025-06-09 | 55.62 | 57.21 | 55.21 | 55.41 | 39.44 | qfq | 1,782,509 | 100,164,825 | -1.05% |
| 2025-06-06 | 56.02 | 56.97 | 55.51 | 56.00 | 39.86 | qfq | 1,782,450 | 99,805,050 | -1.50% |
| 2025-06-05 | 54.03 | 57.48 | 53.80 | 56.85 | 40.47 | qfq | 2,526,685 | 142,397,190 | 4.64% |
| 2025-06-04 | 53.40 | 55.43 | 53.01 | 54.33 | 38.67 | qfq | 1,524,996 | 82,851,305 | 1.84% |
| 2025-06-03 | 54.01 | 54.45 | 52.61 | 53.35 | 37.97 | qfq | 1,521,880 | 80,871,522 | -1.22% |
| 2025-05-30 | 52.40 | 56.56 | 51.72 | 54.01 | 38.44 | qfq | 3,272,952 | 177,641,652 | 2.37% |
| 2025-05-29 | 52.88 | 54.37 | 52.70 | 52.76 | 37.56 | qfq | 1,666,386 | 88,684,867 | -0.49% |
| 2025-05-28 | 51.59 | 53.93 | 50.40 | 53.02 | 37.74 | qfq | 2,784,940 | 145,364,720 | 2.26% |
| 2025-05-27 | 55.30 | 55.95 | 51.25 | 51.85 | 36.91 | qfq | 2,668,229 | 139,895,223 | -32.87% |
| 2025-05-26 | 74.98 | 79.30 | 73.01 | 77.24 | 38.97 | qfq | 2,589,859 | 198,273,452 | 6.23% |
| 2025-05-23 | 71.18 | 74.65 | 70.85 | 72.71 | 36.68 | qfq | 1,121,646 | 81,908,387 | 2.38% |
| 2025-05-22 | 72.00 | 72.72 | 70.80 | 71.02 | 35.83 | qfq | 611,236 | 43,794,729 | -2.08% |
| 2025-05-21 | 71.89 | 73.50 | 71.00 | 72.53 | 36.59 | qfq | 863,645 | 62,262,593 | 1.80% |
| 2025-05-20 | 69.66 | 72.30 | 69.34 | 71.25 | 35.94 | qfq | 707,074 | 50,078,186 | 2.28% |
| 2025-05-19 | 70.02 | 70.28 | 69.09 | 69.66 | 35.14 | qfq | 387,600 | 26,940,099 | -0.90% |
| 2025-05-16 | 69.13 | 70.86 | 69.13 | 70.29 | 35.46 | qfq | 484,049 | 34,058,461 | 1.24% |
| 2025-05-15 | 70.40 | 70.72 | 69.03 | 69.43 | 35.03 | qfq | 550,200 | 38,348,192 | -1.66% |
| 2025-05-14 | 71.57 | 71.70 | 70.16 | 70.60 | 35.62 | qfq | 683,849 | 48,355,675 | -1.41% |
| 2025-05-13 | 72.08 | 73.00 | 71.07 | 71.61 | 36.13 | qfq | 665,136 | 47,819,407 | -0.21% |
| 2025-05-12 | 71.28 | 72.37 | 70.99 | 71.76 | 36.20 | qfq | 543,400 | 39,065,229 | 1.24% |
| 2025-05-09 | 71.58 | 72.00 | 70.61 | 70.88 | 35.76 | qfq | 579,037 | 41,209,526 | -1.56% |
| 2025-05-08 | 71.28 | 72.30 | 71.28 | 72.00 | 36.32 | qfq | 566,068 | 40,736,988 | 0.70% |
| 2025-05-07 | 71.38 | 72.41 | 70.01 | 71.50 | 36.07 | qfq | 915,564 | 65,474,346 | 1.66% |
| 2025-05-06 | 68.00 | 70.69 | 68.00 | 70.33 | 35.48 | qfq | 837,588 | 58,457,409 | 3.43% |
| 2025-04-30 | 68.50 | 69.10 | 67.90 | 68.00 | 34.30 | qfq | 530,469 | 36,179,846 | 0.18% |
| 2025-04-29 | 67.37 | 69.00 | 66.99 | 67.88 | 34.24 | qfq | 487,260 | 33,296,253 | 0.74% |
| 2025-04-28 | 68.40 | 68.40 | 67.15 | 67.38 | 33.99 | qfq | 459,400 | 31,089,969 | -1.49% |
| 2025-04-25 | 67.79 | 69.98 | 67.28 | 68.40 | 34.51 | qfq | 751,560 | 51,687,540 | 0.53% |
| 2025-04-24 | 68.19 | 69.49 | 66.98 | 68.04 | 34.33 | qfq | 867,621 | 59,087,123 | -0.93% |
| 2025-04-23 | 67.01 | 71.34 | 67.01 | 68.68 | 34.65 | qfq | 1,173,490 | 81,050,346 | 2.25% |
| 2025-04-22 | 66.01 | 69.41 | 65.15 | 67.17 | 33.89 | qfq | 1,310,347 | 88,419,724 | 3.58% |
| 2025-04-21 | 63.90 | 64.85 | 63.30 | 64.85 | 32.72 | qfq | 607,680 | 38,921,450 | 1.17% |
| 2025-04-18 | 61.90 | 64.71 | 61.65 | 64.10 | 32.34 | qfq | 977,780 | 62,285,188 | 3.55% |
| 2025-04-17 | 60.94 | 62.87 | 60.94 | 61.90 | 31.23 | qfq | 402,472 | 25,069,154 | 0.68% |
| 2025-04-16 | 62.01 | 62.60 | 60.66 | 61.48 | 31.02 | qfq | 438,935 | 27,065,634 | -1.71% |
| 2025-04-15 | 62.24 | 62.76 | 61.93 | 62.55 | 31.56 | qfq | 416,424 | 25,916,730 | 0.50% |
| 2025-04-14 | 62.40 | 63.38 | 62.14 | 62.24 | 31.40 | qfq | 608,800 | 38,134,473 | 1.17% |
| 2025-04-11 | 60.77 | 62.39 | 60.31 | 61.52 | 31.04 | qfq | 546,400 | 33,663,952 | 0.13% |
| 2025-04-10 | 61.51 | 62.94 | 61.16 | 61.44 | 31.00 | qfq | 863,754 | 53,592,509 | 2.23% |
| 2025-04-09 | 57.76 | 60.29 | 54.11 | 60.10 | 30.32 | qfq | 1,060,468 | 61,117,039 | 2.96% |
| 2025-04-08 | 58.00 | 60.87 | 57.51 | 58.37 | 29.45 | qfq | 910,838 | 53,541,071 | 0.88% |
| 2025-04-07 | 63.85 | 65.44 | 56.50 | 57.86 | 29.19 | qfq | 1,333,474 | 81,272,873 | -17.88% |
| 2025-04-03 | 71.96 | 73.18 | 69.58 | 70.46 | 35.55 | qfq | 1,243,265 | 88,651,977 | -4.82% |
| 2025-04-02 | 73.78 | 75.09 | 73.03 | 74.03 | 37.35 | qfq | 622,600 | 46,266,650 | 0.20% |
| 2025-04-01 | 73.64 | 75.31 | 73.48 | 73.88 | 37.27 | qfq | 563,389 | 41,814,310 | 0.41% |
| 2025-03-31 | 73.50 | 74.07 | 71.81 | 73.58 | 37.12 | qfq | 769,159 | 56,008,205 | -1.22% |
| 2025-03-28 | 76.00 | 76.81 | 74.47 | 74.49 | 37.58 | qfq | 1,069,838 | 80,499,744 | -2.75% |
| 2025-03-27 | 79.06 | 79.10 | 76.60 | 76.60 | 38.64 | qfq | 1,253,907 | 97,668,833 | -3.85% |
| 2025-03-26 | 80.06 | 81.00 | 79.14 | 79.67 | 40.19 | qfq | 1,661,847 | 133,074,736 | -1.58% |
| 2025-03-25 | 79.00 | 81.00 | 76.72 | 80.95 | 40.84 | qfq | 1,976,123 | 155,714,958 | 2.16% |
| 2025-03-24 | 76.13 | 79.90 | 75.00 | 79.24 | 39.98 | qfq | 2,259,680 | 175,395,982 | 4.41% |
| 2025-03-21 | 75.48 | 78.01 | 74.18 | 75.89 | 38.29 | qfq | 1,759,222 | 134,644,018 | 0.44% |
| 2025-03-20 | 73.53 | 77.00 | 73.53 | 75.56 | 38.12 | qfq | 1,560,463 | 118,273,777 | 2.68% |
| 2025-03-19 | 74.33 | 74.33 | 73.27 | 73.59 | 37.13 | qfq | 639,360 | 47,138,363 | -1.08% |
| 2025-03-18 | 73.95 | 75.01 | 73.64 | 74.39 | 37.53 | qfq | 891,213 | 66,096,463 | 0.59% |
| 2025-03-17 | 74.89 | 75.19 | 73.76 | 73.95 | 37.31 | qfq | 659,501 | 48,952,766 | -1.27% |
| 2025-03-14 | 74.00 | 75.20 | 73.33 | 74.90 | 37.79 | qfq | 895,680 | 66,647,867 | 0.46% |
| 2025-03-13 | 75.50 | 77.23 | 73.88 | 74.56 | 37.61 | qfq | 1,189,180 | 89,499,161 | -2.22% |
| 2025-03-12 | 71.96 | 76.33 | 71.96 | 76.25 | 38.47 | qfq | 1,863,836 | 139,423,079 | 5.46% |
| 2025-03-11 | 71.22 | 72.38 | 70.43 | 72.30 | 36.47 | qfq | 737,979 | 52,658,531 | 0.54% |
| 2025-03-10 | 71.43 | 72.88 | 71.19 | 71.91 | 36.28 | qfq | 473,138 | 34,083,544 | 0.67% |
| 2025-03-07 | 72.50 | 72.80 | 70.52 | 71.43 | 36.04 | qfq | 717,759 | 51,567,431 | -1.90% |
| 2025-03-06 | 72.00 | 73.49 | 71.80 | 72.81 | 36.73 | qfq | 677,780 | 49,264,783 | 1.52% |
| 2025-03-05 | 72.23 | 72.50 | 71.25 | 71.72 | 36.18 | qfq | 483,518 | 34,751,548 | -0.73% |
| 2025-03-04 | 71.24 | 72.80 | 70.53 | 72.25 | 36.45 | qfq | 462,200 | 33,215,863 | 1.42% |
| 2025-03-03 | 70.40 | 72.22 | 70.25 | 71.24 | 35.94 | qfq | 612,035 | 43,732,591 | 1.39% |
| 2025-02-28 | 73.30 | 73.66 | 70.26 | 70.26 | 35.45 | qfq | 978,299 | 70,201,122 | -5.05% |
| 2025-02-27 | 74.51 | 74.75 | 72.72 | 74.00 | 37.33 | qfq | 883,099 | 65,024,210 | -0.23% |
| 2025-02-26 | 73.28 | 75.08 | 73.28 | 74.17 | 37.42 | qfq | 843,840 | 62,759,557 | 1.21% |
| 2025-02-25 | 73.02 | 74.43 | 73.02 | 73.28 | 36.97 | qfq | 478,460 | 35,214,415 | -0.69% |
| 2025-02-24 | 74.66 | 74.66 | 73.20 | 73.79 | 37.23 | qfq | 729,925 | 53,892,630 | -1.18% |
| 2025-02-21 | 75.41 | 75.88 | 74.50 | 74.67 | 37.67 | qfq | 831,980 | 62,510,825 | -1.10% |
| 2025-02-20 | 74.50 | 75.77 | 73.61 | 75.50 | 38.09 | qfq | 816,336 | 61,087,558 | 0.98% |
| 2025-02-19 | 73.08 | 74.81 | 73.00 | 74.77 | 37.72 | qfq | 571,453 | 42,376,986 | 2.03% |
| 2025-02-18 | 74.08 | 75.34 | 73.15 | 73.28 | 36.97 | qfq | 665,257 | 49,378,968 | -1.72% |
| 2025-02-17 | 74.78 | 75.66 | 73.69 | 74.56 | 37.61 | qfq | 613,742 | 45,684,882 | -0.56% |
| 2025-02-14 | 74.42 | 76.29 | 74.27 | 74.98 | 37.83 | qfq | 592,695 | 44,650,641 | 0.74% |
| 2025-02-13 | 76.21 | 76.30 | 74.35 | 74.43 | 37.55 | qfq | 672,740 | 50,640,188 | -2.45% |
| 2025-02-12 | 77.10 | 77.10 | 75.57 | 76.30 | 38.49 | qfq | 971,114 | 73,857,350 | -1.46% |
| 2025-02-11 | 74.60 | 77.98 | 73.90 | 77.43 | 39.06 | qfq | 1,466,781 | 112,602,152 | 3.95% |
| 2025-02-10 | 73.00 | 75.31 | 72.70 | 74.49 | 37.58 | qfq | 816,670 | 60,377,041 | 1.44% |
| 2025-02-07 | 73.00 | 74.30 | 72.29 | 73.43 | 37.04 | qfq | 935,245 | 68,587,705 | 0.62% |
| 2025-02-06 | 70.50 | 73.11 | 70.09 | 72.98 | 36.82 | qfq | 913,079 | 65,979,259 | 3.80% |
| 2025-02-05 | 71.50 | 71.67 | 69.83 | 70.31 | 35.47 | qfq | 519,771 | 36,627,550 | -0.82% |
| 2025-01-27 | 73.00 | 73.18 | 70.86 | 70.89 | 35.76 | qfq | 491,721 | 35,349,207 | -2.69% |
| 2025-01-24 | 72.85 | 73.22 | 71.83 | 72.85 | 36.75 | qfq | 752,861 | 54,511,255 | -0.21% |
| 2025-01-23 | 72.85 | 75.20 | 72.05 | 73.00 | 36.83 | qfq | 1,275,106 | 94,335,391 | 2.44% |
| 2025-01-22 | 72.26 | 72.44 | 71.06 | 71.26 | 35.95 | qfq | 499,537 | 35,782,403 | -1.38% |
| 2025-01-21 | 72.00 | 72.70 | 71.32 | 72.26 | 36.45 | qfq | 497,430 | 35,828,922 | 0.85% |
| 2025-01-20 | 71.20 | 72.42 | 71.20 | 71.65 | 36.15 | qfq | 524,637 | 37,723,401 | 0.92% |
| 2025-01-17 | 71.04 | 71.81 | 70.71 | 71.00 | 35.82 | qfq | 470,774 | 33,578,343 | -1.25% |
| 2025-01-16 | 70.49 | 72.66 | 69.97 | 71.90 | 36.27 | qfq | 805,846 | 57,480,201 | 2.76% |
| 2025-01-15 | 71.23 | 71.81 | 69.93 | 69.97 | 35.30 | qfq | 586,030 | 41,353,433 | -2.00% |
| 2025-01-14 | 69.29 | 71.53 | 69.06 | 71.40 | 36.02 | qfq | 667,681 | 47,287,075 | 3.87% |
| 2025-01-13 | 68.12 | 69.10 | 67.09 | 68.74 | 34.68 | qfq | 379,373 | 25,902,977 | 0.20% |
| 2025-01-10 | 70.93 | 71.45 | 68.60 | 68.60 | 34.61 | qfq | 517,255 | 36,174,408 | -3.11% |
| 2025-01-09 | 70.29 | 71.75 | 70.06 | 70.80 | 35.72 | qfq | 494,419 | 35,141,528 | 0.28% |
| 2025-01-08 | 71.70 | 71.70 | 69.05 | 70.60 | 35.62 | qfq | 550,317 | 38,712,644 | -1.73% |
| 2025-01-07 | 70.51 | 71.84 | 69.75 | 71.84 | 36.24 | qfq | 464,021 | 32,899,805 | 1.87% |
| 2025-01-06 | 69.70 | 71.90 | 68.70 | 70.52 | 35.58 | qfq | 452,528 | 31,841,813 | 1.03% |
| 2025-01-03 | 72.55 | 73.30 | 69.70 | 69.80 | 35.21 | qfq | 698,742 | 49,748,597 | -3.47% |
| 2025-01-02 | 77.07 | 77.50 | 72.15 | 72.31 | 36.48 | qfq | 1,082,016 | 81,039,866 | -6.18% |
| 2024-12-31 | 80.80 | 81.14 | 77.00 | 77.07 | 38.88 | qfq | 1,021,463 | 80,272,772 | -4.62% |
| 2024-12-30 | 82.58 | 82.76 | 80.51 | 80.80 | 40.76 | qfq | 719,834 | 58,713,630 | -2.77% |
| 2024-12-27 | 84.03 | 84.05 | 82.10 | 83.10 | 41.92 | qfq | 1,076,242 | 89,140,793 | -1.12% |
| 2024-12-26 | 82.03 | 84.50 | 82.03 | 84.04 | 42.40 | qfq | 1,004,030 | 84,053,486 | 2.05% |
| 2024-12-25 | 84.38 | 85.95 | 82.03 | 82.35 | 41.54 | qfq | 1,113,535 | 93,010,281 | -3.35% |
| 2024-12-24 | 83.99 | 87.50 | 82.39 | 85.20 | 42.98 | qfq | 1,712,894 | 145,525,702 | 0.61% |
| 2024-12-23 | 82.35 | 86.80 | 82.07 | 84.68 | 42.72 | qfq | 2,176,573 | 185,405,909 | 2.22% |
| 2024-12-20 | 82.49 | 84.25 | 81.60 | 82.84 | 41.79 | qfq | 1,093,040 | 90,961,209 | 0.05% |
| 2024-12-19 | 79.81 | 84.11 | 79.20 | 82.80 | 41.77 | qfq | 1,227,177 | 101,281,571 | 3.75% |
| 2024-12-18 | 80.11 | 80.85 | 78.79 | 79.81 | 40.26 | qfq | 570,553 | 45,462,432 | -0.40% |
| 2024-12-17 | 81.31 | 82.29 | 80.00 | 80.13 | 40.42 | qfq | 647,862 | 52,618,224 | -1.23% |
| 2024-12-16 | 81.84 | 82.41 | 80.72 | 81.13 | 40.93 | qfq | 693,838 | 56,344,476 | -1.55% |
| 2024-12-13 | 83.39 | 84.33 | 82.31 | 82.41 | 41.57 | qfq | 838,157 | 69,862,770 | -1.65% |
| 2024-12-12 | 84.00 | 84.30 | 83.01 | 83.79 | 42.27 | qfq | 871,440 | 72,855,274 | -0.70% |
| 2024-12-11 | 83.61 | 84.79 | 82.85 | 84.38 | 42.57 | qfq | 1,017,880 | 85,390,398 | 0.12% |
| 2024-12-10 | 87.87 | 88.00 | 83.88 | 84.28 | 42.52 | qfq | 1,858,114 | 158,992,057 | -1.86% |
| 2024-12-09 | 87.00 | 87.90 | 83.80 | 85.88 | 43.33 | qfq | 2,203,893 | 188,005,174 | -1.81% |
| 2024-12-06 | 80.93 | 87.90 | 79.06 | 87.46 | 44.12 | qfq | 3,209,452 | 272,204,421 | 8.07% |
| 2024-12-05 | 79.30 | 81.96 | 79.06 | 80.93 | 40.83 | qfq | 1,167,881 | 94,415,504 | 1.05% |
| 2024-12-04 | 78.18 | 81.50 | 77.63 | 80.09 | 40.40 | qfq | 1,218,638 | 96,730,958 | 1.92% |
| 2024-12-03 | 79.69 | 80.01 | 77.96 | 78.58 | 39.64 | qfq | 682,471 | 53,756,260 | -1.38% |
| 2024-12-02 | 78.87 | 80.00 | 78.40 | 79.68 | 40.20 | qfq | 667,698 | 52,969,212 | 1.10% |
| 2024-11-29 | 77.13 | 80.10 | 77.07 | 78.81 | 39.76 | qfq | 849,833 | 66,778,611 | 0.84% |
| 2024-11-28 | 79.41 | 80.65 | 76.88 | 78.15 | 39.43 | qfq | 838,500 | 66,150,985 | -2.45% |
| 2024-11-27 | 79.21 | 80.11 | 76.60 | 80.11 | 40.41 | qfq | 634,871 | 49,831,858 | 0.86% |
| 2024-11-26 | 79.78 | 80.52 | 78.78 | 79.43 | 40.07 | qfq | 499,811 | 39,800,302 | -0.50% |
| 2024-11-25 | 81.20 | 81.65 | 78.02 | 79.83 | 40.27 | qfq | 756,101 | 60,000,555 | -1.20% |
| 2024-11-22 | 82.25 | 84.20 | 80.60 | 80.80 | 40.76 | qfq | 1,030,692 | 84,881,342 | -1.77% |
| 2024-11-21 | 82.89 | 83.28 | 81.66 | 82.26 | 41.50 | qfq | 686,478 | 56,600,065 | -1.25% |
| 2024-11-20 | 84.00 | 84.00 | 82.38 | 83.30 | 42.02 | qfq | 1,009,948 | 83,846,516 | -0.68% |
| 2024-11-19 | 78.28 | 85.10 | 78.01 | 83.87 | 42.31 | qfq | 1,622,823 | 133,682,961 | 7.59% |
| 2024-11-18 | 81.35 | 82.02 | 77.89 | 77.95 | 39.32 | qfq | 858,097 | 68,091,017 | -4.23% |
| 2024-11-15 | 83.30 | 85.40 | 81.39 | 81.39 | 41.06 | qfq | 945,528 | 78,917,097 | -2.55% |
| 2024-11-14 | 87.60 | 87.66 | 83.51 | 83.52 | 42.13 | qfq | 1,254,817 | 107,282,630 | -5.48% |
| 2024-11-13 | 87.50 | 88.48 | 84.80 | 88.36 | 44.58 | qfq | 1,734,530 | 149,983,826 | -0.14% |
| 2024-11-12 | 87.30 | 91.34 | 86.00 | 88.48 | 44.64 | qfq | 2,537,225 | 224,123,991 | 1.54% |
| 2024-11-11 | 85.03 | 87.47 | 83.84 | 87.14 | 43.96 | qfq | 1,970,317 | 169,798,090 | 2.46% |
| 2024-11-08 | 84.90 | 87.19 | 84.30 | 85.05 | 42.91 | qfq | 1,864,595 | 159,448,436 | -0.16% |
| 2024-11-07 | 83.68 | 86.60 | 83.17 | 85.19 | 42.98 | qfq | 1,783,155 | 151,681,825 | 1.24% |
| 2024-11-06 | 86.00 | 88.47 | 84.06 | 84.15 | 42.45 | qfq | 2,483,297 | 214,513,698 | -2.48% |
| 2024-11-05 | 84.00 | 86.31 | 82.58 | 86.29 | 43.53 | qfq | 2,573,742 | 218,087,386 | 1.03% |
| 2024-11-04 | 82.02 | 87.76 | 80.00 | 85.41 | 43.09 | qfq | 2,722,449 | 231,091,680 | 4.13% |
| 2024-11-01 | 77.98 | 83.96 | 75.22 | 82.02 | 41.38 | qfq | 3,114,566 | 251,249,471 | 4.09% |
| 2024-10-31 | 77.39 | 78.98 | 76.34 | 78.80 | 39.75 | qfq | 1,497,382 | 116,812,540 | 1.00% |
| 2024-10-30 | 79.83 | 80.88 | 76.90 | 78.02 | 39.36 | qfq | 1,962,794 | 154,705,558 | -3.96% |
| 2024-10-29 | 81.96 | 82.98 | 81.01 | 81.24 | 40.98 | qfq | 1,628,315 | 133,113,432 | -1.53% |
| 2024-10-28 | 83.56 | 83.56 | 80.44 | 82.50 | 41.62 | qfq | 2,232,146 | 182,838,800 | -2.82% |
| 2024-10-25 | 89.99 | 90.11 | 83.51 | 84.89 | 42.83 | qfq | 3,448,003 | 294,064,763 | -3.18% |
| 2024-10-24 | 78.55 | 89.93 | 78.52 | 87.68 | 44.23 | qfq | 4,389,496 | 369,634,262 | 11.68% |
| 2024-10-23 | 78.17 | 80.41 | 76.88 | 78.51 | 39.61 | qfq | 1,831,987 | 143,874,072 | 0.40% |
| 2024-10-22 | 77.59 | 78.89 | 76.58 | 78.20 | 39.45 | qfq | 1,291,646 | 100,411,178 | 0.64% |
| 2024-10-21 | 77.60 | 79.43 | 76.54 | 77.70 | 39.20 | qfq | 1,607,981 | 125,190,010 | 0.17% |
| 2024-10-18 | 74.10 | 79.44 | 73.64 | 77.57 | 39.13 | qfq | 1,512,027 | 115,763,463 | 4.54% |
| 2024-10-17 | 74.82 | 76.94 | 74.11 | 74.20 | 37.43 | qfq | 1,044,493 | 78,751,053 | -0.66% |
| 2024-10-16 | 73.88 | 76.26 | 73.70 | 74.69 | 37.68 | qfq | 941,580 | 70,620,520 | -0.95% |
| 2024-10-15 | 76.36 | 78.60 | 75.41 | 75.41 | 38.04 | qfq | 1,331,049 | 102,653,406 | -1.81% |
| 2024-10-14 | 73.30 | 76.96 | 73.03 | 76.80 | 38.74 | qfq | 1,361,851 | 102,505,817 | 4.63% |
| 2024-10-11 | 78.72 | 79.36 | 72.26 | 73.40 | 37.03 | qfq | 1,751,005 | 131,305,676 | -7.71% |
| 2024-10-10 | 80.30 | 83.34 | 79.51 | 79.53 | 40.12 | qfq | 1,585,796 | 129,035,866 | -0.59% |
| 2024-10-09 | 88.86 | 89.99 | 79.40 | 80.00 | 40.26 | qfq | 2,906,742 | 248,283,564 | -16.05% |
| 2024-10-08 | 99.00 | 99.00 | 85.21 | 95.29 | 47.95 | qfq | 4,391,285 | 403,094,180 | 12.82% |
| 2024-09-30 | 77.49 | 86.21 | 75.12 | 84.46 | 42.50 | qfq | 3,274,906 | 263,485,128 | 14.44% |
| 2024-09-27 | 70.31 | 75.34 | 68.97 | 73.80 | 37.14 | qfq | 1,954,247 | 140,697,400 | 7.74% |
| 2024-09-26 | 65.78 | 68.50 | 65.62 | 68.50 | 34.47 | qfq | 1,397,589 | 94,025,620 | 4.13% |
| 2024-09-25 | 65.55 | 68.28 | 65.55 | 65.78 | 33.10 | qfq | 1,531,408 | 102,271,094 | 1.84% |
| 2024-09-24 | 62.90 | 64.59 | 61.63 | 64.59 | 32.50 | qfq | 1,186,720 | 75,217,513 | 2.70% |
| 2024-09-23 | 61.97 | 64.09 | 60.89 | 62.89 | 31.65 | qfq | 1,140,031 | 71,725,832 | 1.95% |
| 2024-09-20 | 62.43 | 62.58 | 60.51 | 61.69 | 31.04 | qfq | 1,042,037 | 63,847,028 | -1.42% |
| 2024-09-19 | 62.69 | 63.87 | 62.31 | 62.58 | 31.49 | qfq | 530,269 | 33,412,311 | 0.11% |
| 2024-09-18 | 63.55 | 63.75 | 61.50 | 62.51 | 31.46 | qfq | 443,689 | 27,649,545 | -1.39% |
| 2024-09-13 | 64.51 | 64.98 | 63.30 | 63.39 | 31.90 | qfq | 572,107 | 36,591,688 | -2.12% |
| 2024-09-12 | 66.50 | 67.00 | 64.76 | 64.76 | 32.59 | qfq | 653,929 | 42,971,971 | -2.48% |
| 2024-09-11 | 66.24 | 66.84 | 66.01 | 66.41 | 33.42 | qfq | 358,060 | 23,763,998 | -0.57% |
| 2024-09-10 | 66.67 | 67.35 | 65.80 | 66.79 | 33.61 | qfq | 447,000 | 29,761,446 | 0.56% |
| 2024-09-09 | 65.90 | 66.93 | 65.50 | 66.42 | 33.42 | qfq | 449,632 | 29,788,924 | -0.02% |
| 2024-09-06 | 68.01 | 68.93 | 66.32 | 66.43 | 33.43 | qfq | 586,860 | 39,354,662 | -2.29% |
| 2024-09-05 | 67.50 | 69.34 | 67.15 | 67.99 | 34.21 | qfq | 608,240 | 41,457,528 | 0.80% |
| 2024-09-04 | 67.50 | 68.40 | 66.71 | 67.45 | 33.94 | qfq | 589,080 | 39,769,934 | -1.06% |
| 2024-09-03 | 66.44 | 68.40 | 65.88 | 68.17 | 34.30 | qfq | 912,800 | 61,682,554 | 2.48% |
| 2024-09-02 | 69.89 | 70.70 | 66.00 | 66.52 | 33.47 | qfq | 1,144,640 | 78,100,907 | -4.93% |
| 2024-08-30 | 67.88 | 71.49 | 67.51 | 69.97 | 35.21 | qfq | 1,199,223 | 83,927,896 | 2.18% |
| 2024-08-29 | 68.00 | 69.38 | 67.72 | 68.48 | 34.46 | qfq | 831,683 | 57,158,789 | 0.40% |
| 2024-08-28 | 67.11 | 69.01 | 67.11 | 68.21 | 34.32 | qfq | 681,606 | 46,535,564 | 0.90% |
| 2024-08-27 | 68.29 | 68.87 | 67.25 | 67.60 | 34.02 | qfq | 746,709 | 50,590,604 | -1.94% |
| 2024-08-26 | 69.44 | 69.87 | 67.94 | 68.94 | 34.69 | qfq | 842,209 | 57,725,495 | -0.27% |
| 2024-08-23 | 69.90 | 69.98 | 68.20 | 69.13 | 34.79 | qfq | 803,517 | 55,535,278 | -0.90% |
| 2024-08-22 | 70.37 | 71.80 | 69.20 | 69.76 | 35.10 | qfq | 1,235,640 | 87,031,552 | -0.88% |
| 2024-08-21 | 72.00 | 72.11 | 69.40 | 70.38 | 35.42 | qfq | 1,878,327 | 132,106,559 | -2.94% |
| 2024-08-20 | 76.14 | 77.77 | 71.71 | 72.51 | 36.49 | qfq | 2,657,560 | 197,012,622 | -11.84% |
| 2024-08-19 | 86.86 | 87.59 | 81.26 | 82.25 | 41.39 | qfq | 1,853,918 | 154,969,284 | -7.06% |
| 2024-08-16 | 86.23 | 91.91 | 85.58 | 88.50 | 44.54 | qfq | 1,772,800 | 157,910,237 | 1.26% |
| 2024-08-15 | 89.89 | 90.68 | 86.36 | 87.40 | 43.98 | qfq | 1,883,100 | 165,317,504 | -3.64% |
| 2024-08-14 | 92.85 | 95.85 | 90.12 | 90.70 | 45.64 | qfq | 1,600,024 | 146,801,441 | -2.45% |
| 2024-08-13 | 83.80 | 94.00 | 83.80 | 92.98 | 46.79 | qfq | 2,334,902 | 209,127,397 | 10.66% |
| 2024-08-12 | 84.00 | 85.45 | 83.39 | 84.02 | 42.28 | qfq | 578,900 | 48,721,377 | -1.21% |
| 2024-08-09 | 85.44 | 87.42 | 84.49 | 85.05 | 42.80 | qfq | 881,741 | 75,554,071 | 0.06% |
| 2024-08-08 | 87.02 | 91.50 | 84.66 | 85.00 | 42.77 | qfq | 1,421,539 | 124,241,714 | -3.52% |
| 2024-08-07 | 83.30 | 89.36 | 82.36 | 88.10 | 44.33 | qfq | 1,981,946 | 172,048,531 | 6.17% |
| 2024-08-06 | 81.90 | 83.38 | 80.78 | 82.98 | 41.76 | qfq | 914,907 | 75,345,325 | 3.21% |
| 2024-08-05 | 83.18 | 84.77 | 80.32 | 80.40 | 40.46 | qfq | 957,786 | 78,690,535 | -4.84% |
| 2024-08-02 | 85.18 | 85.97 | 83.98 | 84.49 | 42.52 | qfq | 724,703 | 61,564,263 | -2.21% |
| 2024-08-01 | 87.50 | 88.68 | 85.80 | 86.40 | 43.48 | qfq | 960,320 | 83,417,891 | -2.16% |
| 2024-07-31 | 85.41 | 89.71 | 83.41 | 88.31 | 44.44 | qfq | 1,419,146 | 123,548,682 | 2.77% |
| 2024-07-30 | 85.00 | 88.41 | 83.66 | 85.93 | 43.24 | qfq | 1,216,811 | 104,617,524 | 1.69% |
| 2024-07-29 | 83.70 | 85.96 | 82.72 | 84.50 | 42.52 | qfq | 848,541 | 71,521,156 | 1.50% |
| 2024-07-26 | 82.99 | 84.28 | 82.38 | 83.25 | 41.89 | qfq | 644,486 | 53,687,611 | -0.37% |
| 2024-07-25 | 84.22 | 85.07 | 82.41 | 83.56 | 42.05 | qfq | 805,027 | 67,208,565 | -1.51% |
| 2024-07-24 | 86.38 | 88.50 | 84.50 | 84.84 | 42.69 | qfq | 874,107 | 74,901,851 | -3.24% |
| 2024-07-23 | 88.88 | 90.29 | 87.18 | 87.68 | 44.12 | qfq | 776,403 | 68,993,196 | -1.69% |
| 2024-07-22 | 88.98 | 90.58 | 88.60 | 89.19 | 44.88 | qfq | 754,037 | 67,445,777 | -0.76% |
| 2024-07-19 | 87.01 | 91.77 | 86.79 | 89.87 | 45.22 | qfq | 1,240,494 | 111,521,065 | 2.44% |
| 2024-07-18 | 85.92 | 88.50 | 84.64 | 87.73 | 44.15 | qfq | 1,143,826 | 99,047,979 | 1.06% |
| 2024-07-17 | 90.55 | 91.12 | 86.50 | 86.81 | 43.68 | qfq | 1,198,730 | 105,726,332 | -4.76% |
| 2024-07-16 | 90.99 | 91.70 | 89.53 | 91.15 | 45.87 | qfq | 1,042,903 | 94,376,762 | -0.69% |
| 2024-07-15 | 90.98 | 93.28 | 90.60 | 91.78 | 46.19 | qfq | 818,320 | 75,129,007 | -0.24% |
| 2024-07-12 | 94.53 | 94.53 | 91.53 | 92.00 | 46.30 | qfq | 1,319,700 | 122,307,178 | -3.52% |
| 2024-07-11 | 95.01 | 98.39 | 94.53 | 95.36 | 47.99 | qfq | 1,671,068 | 160,832,198 | 2.20% |
| 2024-07-10 | 94.00 | 96.60 | 92.95 | 93.31 | 46.96 | qfq | 1,345,000 | 127,096,169 | -1.83% |
| 2024-07-09 | 90.03 | 96.74 | 89.36 | 95.05 | 47.83 | qfq | 1,878,420 | 174,823,563 | 4.34% |
| 2024-07-08 | 90.92 | 93.36 | 90.44 | 91.10 | 45.84 | qfq | 1,061,598 | 97,218,874 | -0.65% |
| 2024-07-05 | 96.88 | 97.59 | 91.00 | 91.70 | 46.15 | qfq | 1,748,363 | 162,247,212 | -5.96% |
| 2024-07-04 | 98.24 | 100.80 | 96.96 | 97.51 | 49.07 | qfq | 1,126,820 | 110,931,936 | -1.27% |
| 2024-07-03 | 99.20 | 101.20 | 98.04 | 98.76 | 49.70 | qfq | 968,703 | 96,028,994 | -1.07% |
| 2024-07-02 | 102.98 | 102.98 | 99.00 | 99.83 | 50.24 | qfq | 1,329,880 | 133,984,727 | -3.44% |
| 2024-07-01 | 101.26 | 103.80 | 100.20 | 103.39 | 52.03 | qfq | 1,245,140 | 127,106,134 | 1.09% |
| 2024-06-28 | 100.02 | 104.68 | 99.28 | 102.28 | 51.47 | qfq | 1,784,654 | 182,919,941 | 0.72% |
| 2024-06-27 | 105.11 | 107.80 | 100.90 | 101.55 | 51.10 | qfq | 1,983,546 | 205,172,819 | -4.81% |
| 2024-06-26 | 108.15 | 108.49 | 103.51 | 106.68 | 53.68 | qfq | 1,779,008 | 187,742,725 | -0.85% |
| 2024-06-25 | 108.46 | 111.86 | 106.20 | 107.59 | 54.14 | qfq | 1,659,448 | 179,732,110 | -2.33% |
| 2024-06-24 | 116.80 | 116.80 | 108.36 | 110.16 | 55.44 | qfq | 2,722,465 | 303,830,803 | -6.64% |
| 2024-06-21 | 115.58 | 125.19 | 115.34 | 118.00 | 59.38 | qfq | 3,256,793 | 389,545,325 | 1.88% |
| 2024-06-20 | 124.78 | 126.00 | 115.69 | 115.82 | 58.28 | qfq | 2,968,257 | 355,078,882 | -5.49% |
| 2024-06-19 | 125.00 | 132.77 | 122.50 | 122.55 | 61.67 | qfq | 4,446,453 | 562,256,295 | -2.37% |
| 2024-06-18 | 104.55 | 125.52 | 104.55 | 125.52 | 63.16 | qfq | 4,269,886 | 495,079,007 | 20.00% |
| 2024-06-17 | 108.05 | 109.33 | 102.50 | 104.60 | 52.64 | qfq | 2,124,349 | 223,816,784 | -4.85% |
| 2024-06-14 | 108.95 | 111.18 | 106.70 | 109.93 | 55.32 | qfq | 2,107,602 | 229,440,712 | 0.76% |
| 2024-06-13 | 111.83 | 114.75 | 108.11 | 109.10 | 54.90 | qfq | 2,914,981 | 322,272,618 | -1.99% |
| 2024-06-12 | 108.55 | 111.90 | 107.02 | 111.31 | 56.01 | qfq | 2,944,981 | 323,617,353 | 2.59% |
| 2024-06-11 | 97.00 | 109.77 | 97.00 | 108.50 | 54.60 | qfq | 3,412,706 | 352,492,810 | 11.75% |
| 2024-06-07 | 103.00 | 104.00 | 96.50 | 97.09 | 48.86 | qfq | 2,288,548 | 226,742,988 | -4.72% |
| 2024-06-06 | 103.00 | 105.98 | 99.33 | 101.90 | 51.28 | qfq | 3,134,999 | 319,923,897 | -1.07% |
| 2024-06-05 | 112.00 | 112.28 | 102.93 | 103.00 | 51.83 | qfq | 3,448,174 | 366,498,402 | -9.32% |
| 2024-06-04 | 107.55 | 115.45 | 106.06 | 113.58 | 57.16 | qfq | 3,605,075 | 404,757,646 | 4.49% |
| 2024-06-03 | 107.00 | 112.58 | 107.00 | 108.70 | 54.70 | qfq | 2,461,920 | 269,950,128 | 2.51% |
| 2024-05-31 | 108.95 | 110.78 | 106.04 | 106.04 | 53.36 | qfq | 2,060,740 | 224,393,503 | -1.72% |
| 2024-05-30 | 113.21 | 114.97 | 107.90 | 107.90 | 54.30 | qfq | 2,903,934 | 321,779,307 | -5.85% |
| 2024-05-29 | 118.88 | 121.01 | 113.63 | 114.60 | 57.67 | qfq | 3,454,669 | 401,471,598 | -4.50% |
| 2024-05-28 | 119.91 | 125.00 | 116.10 | 120.00 | 60.39 | qfq | 3,112,039 | 373,580,424 | -0.83% |
| 2024-05-27 | 125.55 | 130.50 | 119.00 | 121.00 | 60.89 | qfq | 3,485,516 | 430,889,811 | -4.20% |
| 2024-05-24 | 123.00 | 134.48 | 115.00 | 126.30 | 63.56 | qfq | 4,352,038 | 541,549,828 | 0.11% |
| 2024-05-23 | 141.00 | 148.20 | 120.01 | 126.16 | 63.49 | qfq | 5,550,323 | 752,945,331 | -13.59% |
| 2024-05-22 | 132.00 | 147.50 | 130.00 | 146.01 | 73.48 | qfq | 4,410,393 | 616,895,462 | -19.87% |
| 2024-05-21 | 190.00 | 198.81 | 181.00 | 182.22 | 65.25 | qfq | 2,733,325 | 516,324,491 | -6.51% |
| 2024-05-20 | 188.77 | 198.87 | 178.00 | 194.90 | 69.79 | qfq | 2,833,903 | 532,101,960 | 1.92% |
| 2024-05-17 | 177.00 | 192.00 | 173.00 | 191.22 | 68.47 | qfq | 2,617,260 | 476,822,175 | 7.85% |
| 2024-05-16 | 155.79 | 179.98 | 149.30 | 177.31 | 63.49 | qfq | 3,253,435 | 517,199,926 | 17.50% |
| 2024-05-15 | 157.70 | 166.00 | 145.77 | 150.90 | 54.03 | qfq | 3,364,760 | 515,922,179 | -1.54% |
| 2024-05-14 | 135.66 | 156.20 | 135.66 | 153.26 | 54.88 | qfq | 2,281,114 | 329,887,130 | 13.65% |
| 2024-05-13 | 137.87 | 141.57 | 130.00 | 134.85 | 48.29 | qfq | 1,854,569 | 253,220,841 | 0.64% |
| 2024-05-10 | 124.86 | 136.87 | 124.86 | 133.99 | 47.98 | qfq | 2,228,853 | 292,722,417 | 7.30% |
| 2024-05-09 | 123.80 | 126.86 | 119.03 | 124.87 | 44.71 | qfq | 2,330,704 | 285,430,102 | -0.09% |
| 2024-05-08 | 113.00 | 127.44 | 112.81 | 124.98 | 44.75 | qfq | 2,776,978 | 334,668,856 | 10.50% |
| 2024-05-07 | 110.98 | 119.00 | 110.11 | 113.10 | 40.50 | qfq | 2,621,240 | 299,993,189 | 1.57% |
| 2024-05-06 | 98.88 | 114.44 | 97.38 | 111.35 | 39.87 | qfq | 2,494,314 | 262,973,047 | 14.50% |
| 2024-04-30 | 95.92 | 98.48 | 94.39 | 97.25 | 34.82 | qfq | 1,435,849 | 138,544,252 | 0.67% |
| 2024-04-29 | 93.10 | 97.97 | 93.01 | 96.60 | 34.59 | qfq | 1,715,310 | 164,376,259 | 3.94% |
| 2024-04-26 | 92.60 | 94.33 | 92.08 | 92.94 | 33.28 | qfq | 1,239,294 | 115,350,685 | 0.20% |
| 2024-04-25 | 94.29 | 94.80 | 91.75 | 92.75 | 33.21 | qfq | 1,487,842 | 138,833,272 | -1.33% |
| 2024-04-24 | 89.50 | 94.79 | 89.50 | 94.00 | 33.66 | qfq | 2,048,440 | 190,609,882 | 5.36% |
| 2024-04-23 | 90.69 | 92.95 | 89.05 | 89.22 | 31.95 | qfq | 1,587,236 | 143,982,063 | -1.62% |
| 2024-04-22 | 91.99 | 96.70 | 89.16 | 90.69 | 32.47 | qfq | 2,876,172 | 267,717,173 | 3.12% |
| 2024-04-19 | 83.74 | 89.50 | 82.28 | 87.95 | 31.49 | qfq | 1,976,811 | 168,719,959 | 4.32% |
| 2024-04-18 | 82.60 | 85.85 | 82.46 | 84.31 | 30.19 | qfq | 1,545,907 | 130,116,697 | 0.61% |
| 2024-04-17 | 77.70 | 83.80 | 77.61 | 83.80 | 30.01 | qfq | 1,630,339 | 131,650,290 | 10.85% |
| 2024-04-16 | 80.04 | 80.42 | 75.02 | 75.60 | 27.07 | qfq | 1,504,886 | 116,366,640 | -6.84% |
| 2024-04-15 | 84.23 | 85.98 | 79.68 | 81.15 | 29.06 | qfq | 1,693,969 | 140,014,891 | -2.93% |
| 2024-04-12 | 80.33 | 84.48 | 80.33 | 83.60 | 29.93 | qfq | 1,926,859 | 159,573,287 | 3.06% |
| 2024-04-11 | 78.80 | 82.62 | 77.51 | 81.12 | 29.05 | qfq | 1,490,600 | 119,103,452 | 1.92% |
| 2024-04-10 | 79.43 | 81.70 | 78.20 | 79.59 | 28.50 | qfq | 1,594,834 | 127,067,409 | 0.48% |
| 2024-04-09 | 77.20 | 79.60 | 77.03 | 79.21 | 28.36 | qfq | 1,112,284 | 87,475,242 | 1.93% |
| 2024-04-08 | 81.50 | 82.04 | 77.26 | 77.71 | 27.83 | qfq | 1,798,728 | 140,994,083 | -4.65% |
| 2024-04-03 | 83.50 | 84.75 | 81.00 | 81.50 | 29.18 | qfq | 1,592,172 | 131,099,698 | -2.66% |
| 2024-04-02 | 83.53 | 87.19 | 82.62 | 83.73 | 29.98 | qfq | 2,291,712 | 194,855,016 | -0.68% |
| 2024-04-01 | 82.45 | 85.48 | 82.08 | 84.30 | 30.18 | qfq | 2,209,371 | 185,730,712 | 2.99% |
| 2024-03-29 | 80.76 | 82.50 | 79.82 | 81.85 | 29.31 | qfq | 2,165,428 | 176,155,586 | 0.59% |
| 2024-03-28 | 81.80 | 83.88 | 80.95 | 81.37 | 29.14 | qfq | 2,691,413 | 221,132,488 | -1.36% |
| 2024-03-27 | 92.11 | 92.86 | 82.49 | 82.49 | 29.54 | qfq | 3,498,387 | 302,070,849 | -11.68% |
| 2024-03-26 | 92.68 | 95.59 | 90.06 | 93.40 | 33.44 | qfq | 3,003,171 | 279,898,177 | 1.70% |
| 2024-03-25 | 90.50 | 98.58 | 90.05 | 91.84 | 32.88 | qfq | 3,261,974 | 305,966,310 | -2.07% |
| 2024-03-22 | 99.50 | 105.28 | 93.00 | 93.78 | 33.58 | qfq | 4,581,066 | 458,315,812 | -6.20% |
| 2024-03-21 | 98.84 | 105.27 | 97.02 | 99.98 | 35.80 | qfq | 5,047,988 | 507,036,400 | -5.65% |