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
托普云农301556.SZ
最近收盘价53.082026-07-17
最近交易日2026-07-17
成交量（股）1,461,766
成交额（元）79,329,302
日线记录425
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.235 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-10 | 2025-11-18 | cash_dividend | 0.235 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-22 | cash_dividend | 0.5865 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 425 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 | 55.67 | 56.50 | 52.68 | 53.08 | 53.08 | qfq | 1,461,766 | 79,329,302 | -5.04% |
| 2026-07-16 | 54.64 | 56.57 | 54.06 | 55.90 | 55.90 | qfq | 1,155,500 | 64,457,101 | 0.99% |
| 2026-07-15 | 54.71 | 56.48 | 54.45 | 55.35 | 55.35 | qfq | 1,120,779 | 62,199,892 | 1.17% |
| 2026-07-14 | 55.08 | 55.30 | 53.50 | 54.71 | 54.71 | qfq | 1,028,954 | 55,881,215 | -0.18% |
| 2026-07-13 | 57.55 | 58.29 | 54.66 | 54.81 | 54.81 | qfq | 1,489,000 | 82,807,904 | -5.47% |
| 2026-07-10 | 56.56 | 59.43 | 55.77 | 57.98 | 57.98 | qfq | 1,553,000 | 90,423,424 | 2.66% |
| 2026-07-09 | 57.64 | 57.96 | 55.30 | 56.48 | 56.48 | qfq | 1,229,900 | 69,366,784 | -0.93% |
| 2026-07-08 | 56.17 | 57.76 | 56.17 | 57.01 | 57.01 | qfq | 1,021,345 | 58,376,804 | 0.88% |
| 2026-07-07 | 59.44 | 59.45 | 56.40 | 56.51 | 56.51 | qfq | 912,368 | 52,429,542 | -3.75% |
| 2026-07-06 | 59.79 | 60.60 | 58.70 | 58.71 | 58.71 | qfq | 931,256 | 55,291,832 | -2.57% |
| 2026-07-03 | 59.86 | 61.20 | 59.36 | 60.26 | 60.26 | qfq | 1,272,649 | 76,617,507 | 0.65% |
| 2026-07-02 | 60.80 | 61.72 | 59.81 | 59.87 | 59.87 | qfq | 1,397,891 | 84,878,491 | -1.53% |
| 2026-07-01 | 58.90 | 61.79 | 58.30 | 60.80 | 60.80 | qfq | 1,631,230 | 98,300,819 | 4.00% |
| 2026-06-30 | 57.45 | 58.66 | 56.84 | 58.46 | 58.46 | qfq | 1,133,259 | 65,810,268 | 1.76% |
| 2026-06-29 | 57.00 | 57.88 | 55.72 | 57.45 | 57.45 | qfq | 1,464,003 | 83,544,657 | 0.02% |
| 2026-06-26 | 59.40 | 59.40 | 57.39 | 57.44 | 57.44 | qfq | 1,354,007 | 78,505,814 | -3.87% |
| 2026-06-25 | 61.25 | 61.96 | 58.83 | 59.75 | 59.75 | qfq | 1,410,848 | 84,632,639 | -2.86% |
| 2026-06-24 | 63.03 | 63.60 | 60.46 | 61.51 | 61.51 | qfq | 1,049,200 | 64,454,375 | -2.38% |
| 2026-06-23 | 62.74 | 64.89 | 62.74 | 63.01 | 63.01 | qfq | 1,054,800 | 67,360,733 | -0.93% |
| 2026-06-22 | 64.25 | 65.00 | 61.12 | 63.60 | 63.60 | qfq | 1,402,531 | 87,607,205 | -1.38% |
| 2026-06-18 | 64.07 | 65.23 | 63.11 | 64.49 | 64.49 | qfq | 878,500 | 56,707,515 | 0.62% |
| 2026-06-17 | 64.89 | 64.91 | 63.53 | 64.09 | 64.09 | qfq | 798,305 | 51,093,137 | -1.23% |
| 2026-06-16 | 65.27 | 65.61 | 63.70 | 64.89 | 64.89 | qfq | 897,763 | 57,975,420 | -0.35% |
| 2026-06-15 | 65.28 | 65.99 | 62.61 | 65.12 | 65.12 | qfq | 1,461,494 | 94,520,211 | 0.65% |
| 2026-06-12 | 63.77 | 64.94 | 63.45 | 64.70 | 64.70 | qfq | 896,030 | 57,610,855 | 2.65% |
| 2026-06-11 | 63.25 | 63.80 | 62.10 | 63.03 | 63.03 | qfq | 1,126,462 | 70,844,972 | -1.64% |
| 2026-06-10 | 65.50 | 66.18 | 63.20 | 64.08 | 64.08 | qfq | 984,163 | 63,321,077 | -2.63% |
| 2026-06-09 | 65.79 | 66.59 | 64.49 | 65.81 | 65.81 | qfq | 1,051,365 | 69,084,401 | 0.47% |
| 2026-06-08 | 65.91 | 68.38 | 65.08 | 65.50 | 65.27 | qfq | 1,389,121 | 92,452,643 | -3.09% |
| 2026-06-05 | 67.58 | 68.75 | 65.81 | 67.59 | 67.35 | qfq | 1,458,995 | 97,946,433 | 0.04% |
| 2026-06-04 | 68.64 | 69.88 | 67.09 | 67.56 | 67.32 | qfq | 1,338,954 | 91,233,046 | -3.82% |
| 2026-06-03 | 73.51 | 73.59 | 69.97 | 70.24 | 69.99 | qfq | 1,370,743 | 98,358,891 | -1.57% |
| 2026-06-02 | 73.45 | 73.79 | 68.70 | 71.36 | 71.10 | qfq | 1,771,300 | 125,488,239 | 1.51% |
| 2026-06-01 | 68.09 | 71.20 | 68.00 | 70.30 | 70.05 | qfq | 1,335,470 | 93,588,192 | 2.63% |
| 2026-05-29 | 71.21 | 71.80 | 68.24 | 68.50 | 68.25 | qfq | 1,216,184 | 84,486,305 | -2.88% |
| 2026-05-28 | 71.55 | 71.55 | 68.55 | 70.53 | 70.28 | qfq | 1,630,565 | 114,192,255 | -1.63% |
| 2026-05-27 | 74.41 | 74.42 | 71.30 | 71.70 | 71.44 | qfq | 1,261,892 | 91,185,469 | -3.68% |
| 2026-05-26 | 76.19 | 76.19 | 73.00 | 74.44 | 74.17 | qfq | 1,333,339 | 99,300,021 | -2.09% |
| 2026-05-25 | 76.10 | 76.80 | 74.50 | 76.03 | 75.76 | qfq | 1,174,273 | 88,526,590 | -0.03% |
| 2026-05-22 | 75.71 | 76.56 | 74.28 | 76.05 | 75.78 | qfq | 1,134,798 | 85,609,485 | 0.56% |
| 2026-05-21 | 78.75 | 79.52 | 75.50 | 75.63 | 75.36 | qfq | 1,915,981 | 149,038,218 | -4.21% |
| 2026-05-20 | 81.42 | 81.42 | 78.20 | 78.95 | 78.67 | qfq | 1,856,436 | 147,632,792 | -3.63% |
| 2026-05-19 | 79.89 | 82.00 | 79.51 | 81.92 | 81.63 | qfq | 1,593,345 | 129,078,090 | 2.81% |
| 2026-05-18 | 83.10 | 83.87 | 79.50 | 79.68 | 79.39 | qfq | 2,624,716 | 213,354,200 | -4.05% |
| 2026-05-15 | 84.95 | 86.27 | 82.82 | 83.04 | 82.74 | qfq | 1,890,122 | 159,611,527 | -2.48% |
| 2026-05-14 | 87.32 | 87.89 | 85.02 | 85.15 | 84.84 | qfq | 1,261,463 | 108,272,145 | -2.49% |
| 2026-05-13 | 86.80 | 88.00 | 86.10 | 87.32 | 87.01 | qfq | 1,079,032 | 94,168,932 | 0.60% |
| 2026-05-12 | 89.05 | 89.80 | 86.50 | 86.80 | 86.49 | qfq | 1,611,169 | 141,057,894 | -3.17% |
| 2026-05-11 | 90.76 | 90.76 | 88.50 | 89.64 | 89.32 | qfq | 1,781,786 | 159,314,061 | -1.45% |
| 2026-05-08 | 87.97 | 92.00 | 87.13 | 90.96 | 90.63 | qfq | 2,782,412 | 249,661,368 | 3.87% |
| 2026-05-07 | 85.54 | 88.27 | 83.89 | 87.57 | 87.26 | qfq | 2,378,263 | 204,583,870 | 2.49% |
| 2026-05-06 | 84.62 | 86.20 | 84.41 | 85.44 | 85.13 | qfq | 1,129,881 | 96,764,682 | 1.22% |
| 2026-04-30 | 84.95 | 85.26 | 84.35 | 84.41 | 84.11 | qfq | 847,998 | 71,806,138 | -1.12% |
| 2026-04-29 | 83.00 | 86.24 | 82.68 | 85.37 | 85.06 | qfq | 1,623,542 | 137,716,729 | 2.94% |
| 2026-04-28 | 85.66 | 85.69 | 82.01 | 82.93 | 82.63 | qfq | 1,840,409 | 153,197,280 | -3.15% |
| 2026-04-27 | 88.05 | 88.28 | 85.00 | 85.63 | 85.32 | qfq | 2,683,993 | 231,159,739 | -6.15% |
| 2026-04-24 | 89.74 | 91.75 | 87.20 | 91.24 | 90.91 | qfq | 1,825,142 | 164,936,382 | 0.91% |
| 2026-04-23 | 91.00 | 92.86 | 90.00 | 90.42 | 90.10 | qfq | 2,541,200 | 232,212,665 | -0.66% |
| 2026-04-22 | 89.70 | 92.20 | 88.07 | 91.02 | 90.69 | qfq | 2,527,695 | 229,408,585 | 1.42% |
| 2026-04-21 | 91.35 | 92.25 | 89.13 | 89.75 | 89.43 | qfq | 2,287,787 | 206,138,453 | -2.73% |
| 2026-04-20 | 84.85 | 92.98 | 84.50 | 92.27 | 91.94 | qfq | 4,922,358 | 439,501,840 | 8.81% |
| 2026-04-17 | 84.13 | 85.19 | 83.72 | 84.80 | 84.50 | qfq | 1,085,667 | 91,637,798 | 0.08% |
| 2026-04-16 | 83.50 | 84.82 | 83.50 | 84.73 | 84.43 | qfq | 1,438,700 | 121,406,572 | 1.69% |
| 2026-04-15 | 84.90 | 85.34 | 83.04 | 83.32 | 83.02 | qfq | 1,224,275 | 102,757,041 | -1.13% |
| 2026-04-14 | 83.60 | 84.75 | 83.26 | 84.27 | 83.97 | qfq | 1,540,005 | 129,348,216 | 2.27% |
| 2026-04-13 | 83.16 | 83.16 | 81.52 | 82.40 | 82.10 | qfq | 1,182,570 | 97,224,226 | -1.03% |
| 2026-04-10 | 83.42 | 84.41 | 83.10 | 83.26 | 82.96 | qfq | 1,186,514 | 99,416,065 | 0.41% |
| 2026-04-09 | 83.87 | 84.48 | 82.64 | 82.92 | 82.62 | qfq | 1,286,901 | 107,148,161 | -2.29% |
| 2026-04-08 | 82.16 | 84.96 | 82.15 | 84.86 | 84.56 | qfq | 2,192,130 | 183,478,415 | 5.52% |
| 2026-04-07 | 80.03 | 80.94 | 79.73 | 80.42 | 80.13 | qfq | 990,136 | 79,363,214 | 0.49% |
| 2026-04-03 | 82.65 | 83.32 | 79.60 | 80.03 | 79.74 | qfq | 1,450,143 | 117,126,124 | -3.53% |
| 2026-04-02 | 83.00 | 84.48 | 82.40 | 82.96 | 82.66 | qfq | 1,478,848 | 123,375,446 | -0.48% |
| 2026-04-01 | 83.54 | 83.99 | 82.06 | 83.36 | 83.06 | qfq | 1,330,109 | 110,233,170 | 1.78% |
| 2026-03-31 | 84.00 | 84.09 | 81.63 | 81.90 | 81.61 | qfq | 1,175,973 | 97,479,969 | -1.94% |
| 2026-03-30 | 80.50 | 84.75 | 80.20 | 83.52 | 83.22 | qfq | 2,084,035 | 173,056,985 | 2.35% |
| 2026-03-27 | 79.95 | 81.99 | 79.50 | 81.60 | 81.31 | qfq | 938,430 | 76,209,614 | 0.83% |
| 2026-03-26 | 83.14 | 83.49 | 80.54 | 80.93 | 80.64 | qfq | 1,144,524 | 93,639,450 | -2.66% |
| 2026-03-25 | 81.71 | 83.48 | 81.50 | 83.14 | 82.84 | qfq | 1,445,562 | 119,755,376 | 1.74% |
| 2026-03-24 | 82.01 | 82.86 | 80.05 | 81.72 | 81.43 | qfq | 2,050,900 | 166,538,195 | 1.54% |
| 2026-03-23 | 84.00 | 84.75 | 80.00 | 80.48 | 80.19 | qfq | 2,194,695 | 180,674,285 | -6.59% |
| 2026-03-20 | 89.88 | 90.50 | 86.16 | 86.16 | 85.85 | qfq | 1,475,890 | 129,544,383 | -3.59% |
| 2026-03-19 | 91.08 | 91.50 | 89.11 | 89.37 | 89.05 | qfq | 1,280,539 | 115,351,205 | -3.04% |
| 2026-03-18 | 92.12 | 92.19 | 90.86 | 92.17 | 91.84 | qfq | 947,171 | 86,800,419 | 0.10% |
| 2026-03-17 | 93.81 | 94.61 | 92.00 | 92.08 | 91.75 | qfq | 1,313,935 | 122,754,594 | -1.49% |
| 2026-03-16 | 93.00 | 93.65 | 92.31 | 93.47 | 93.13 | qfq | 1,062,067 | 98,812,356 | 0.15% |
| 2026-03-13 | 94.50 | 94.84 | 93.12 | 93.33 | 93.00 | qfq | 1,120,834 | 105,277,450 | -1.33% |
| 2026-03-12 | 96.49 | 96.83 | 94.00 | 94.59 | 94.25 | qfq | 1,465,821 | 139,166,485 | -1.97% |
| 2026-03-11 | 98.28 | 98.46 | 96.26 | 96.49 | 96.14 | qfq | 1,588,806 | 154,270,757 | -2.29% |
| 2026-03-10 | 98.80 | 99.57 | 97.61 | 98.75 | 98.40 | qfq | 1,457,978 | 143,589,168 | 1.35% |
| 2026-03-09 | 98.50 | 99.79 | 96.69 | 97.43 | 97.08 | qfq | 1,915,683 | 187,211,031 | -1.92% |
| 2026-03-06 | 98.19 | 100.28 | 97.99 | 99.34 | 98.98 | qfq | 1,400,716 | 139,188,643 | 1.05% |
| 2026-03-05 | 102.75 | 102.75 | 98.01 | 98.31 | 97.96 | qfq | 2,075,163 | 206,927,239 | -2.74% |
| 2026-03-04 | 97.00 | 101.50 | 97.00 | 101.08 | 100.72 | qfq | 2,077,799 | 208,189,537 | 3.21% |
| 2026-03-03 | 102.80 | 102.99 | 97.81 | 97.94 | 97.59 | qfq | 2,117,150 | 211,553,136 | -4.88% |
| 2026-03-02 | 103.23 | 104.80 | 101.58 | 102.97 | 102.60 | qfq | 1,899,401 | 195,240,088 | -1.78% |
| 2026-02-27 | 103.98 | 105.23 | 103.52 | 104.84 | 104.46 | qfq | 1,292,200 | 135,083,361 | 0.57% |
| 2026-02-26 | 105.39 | 105.87 | 103.72 | 104.25 | 103.88 | qfq | 1,584,496 | 165,370,692 | -1.08% |
| 2026-02-25 | 103.40 | 105.63 | 102.51 | 105.39 | 105.01 | qfq | 1,939,611 | 203,105,432 | 1.92% |
| 2026-02-24 | 105.10 | 105.28 | 102.12 | 103.40 | 103.03 | qfq | 1,451,990 | 150,352,943 | -0.17% |
| 2026-02-13 | 104.34 | 105.90 | 103.42 | 103.58 | 103.21 | qfq | 1,620,394 | 169,284,617 | -1.46% |
| 2026-02-12 | 103.69 | 105.85 | 102.72 | 105.12 | 104.74 | qfq | 1,840,476 | 192,020,497 | 1.33% |
| 2026-02-11 | 104.50 | 105.14 | 103.68 | 103.74 | 103.37 | qfq | 1,755,412 | 183,075,249 | -0.91% |
| 2026-02-10 | 106.00 | 106.19 | 104.49 | 104.69 | 104.31 | qfq | 2,188,691 | 230,091,482 | -1.43% |
| 2026-02-09 | 107.42 | 108.00 | 105.43 | 106.21 | 105.83 | qfq | 2,486,839 | 264,189,360 | 0.43% |
| 2026-02-06 | 105.00 | 107.50 | 103.50 | 105.76 | 105.38 | qfq | 2,956,080 | 312,033,222 | -0.10% |
| 2026-02-05 | 112.27 | 112.50 | 105.58 | 105.87 | 105.49 | qfq | 5,614,532 | 609,070,854 | -9.71% |
| 2026-02-04 | 125.03 | 129.66 | 117.01 | 117.25 | 116.83 | qfq | 8,093,309 | 995,098,919 | 0.20% |
| 2026-02-03 | 115.60 | 118.02 | 113.00 | 117.02 | 116.60 | qfq | 3,423,972 | 395,991,627 | 4.39% |
| 2026-02-02 | 123.24 | 123.94 | 111.76 | 112.10 | 111.70 | qfq | 4,979,179 | 583,250,045 | -12.61% |
| 2026-01-30 | 125.00 | 134.40 | 122.25 | 128.27 | 127.81 | qfq | 5,661,705 | 733,210,300 | 1.00% |
| 2026-01-29 | 118.85 | 131.20 | 116.38 | 127.00 | 126.54 | qfq | 6,011,107 | 753,316,374 | 6.07% |
| 2026-01-28 | 117.44 | 121.50 | 116.02 | 119.73 | 119.30 | qfq | 3,903,429 | 467,402,779 | 2.02% |
| 2026-01-27 | 116.48 | 118.48 | 114.01 | 117.36 | 116.94 | qfq | 3,031,146 | 351,018,272 | 0.63% |
| 2026-01-26 | 119.90 | 121.60 | 115.20 | 116.63 | 116.21 | qfq | 3,593,067 | 425,703,694 | -2.59% |
| 2026-01-23 | 116.98 | 121.58 | 115.10 | 119.73 | 119.30 | qfq | 4,360,275 | 519,543,480 | 3.16% |
| 2026-01-22 | 116.06 | 117.90 | 114.00 | 116.06 | 115.64 | qfq | 3,491,423 | 406,377,030 | 0.92% |
| 2026-01-21 | 112.43 | 118.33 | 112.11 | 115.00 | 114.59 | qfq | 3,491,138 | 404,220,057 | 0.35% |
| 2026-01-20 | 115.35 | 118.19 | 113.50 | 114.60 | 114.19 | qfq | 3,935,047 | 453,726,235 | 0.22% |
| 2026-01-19 | 116.66 | 118.90 | 113.51 | 114.35 | 113.94 | qfq | 3,918,427 | 453,889,976 | -3.13% |
| 2026-01-16 | 134.06 | 135.01 | 118.00 | 118.05 | 117.63 | qfq | 7,740,833 | 955,882,019 | -11.44% |
| 2026-01-15 | 141.61 | 147.00 | 132.00 | 133.30 | 132.82 | qfq | 7,350,661 | 1,007,780,943 | -10.57% |
| 2026-01-14 | 139.50 | 168.00 | 133.33 | 149.06 | 148.53 | qfq | 9,951,082 | 1,494,034,693 | 4.23% |
| 2026-01-13 | 153.01 | 156.00 | 135.00 | 143.01 | 142.50 | qfq | 9,738,367 | 1,426,509,190 | 4.14% |
| 2026-01-12 | 124.73 | 139.69 | 122.22 | 137.32 | 136.83 | qfq | 9,305,429 | 1,212,452,948 | 12.94% |
| 2026-01-09 | 114.32 | 125.00 | 110.30 | 121.59 | 121.15 | qfq | 6,115,842 | 720,421,919 | 8.49% |
| 2026-01-08 | 109.03 | 117.11 | 108.97 | 112.08 | 111.68 | qfq | 5,804,690 | 658,087,403 | 7.50% |
| 2026-01-07 | 100.60 | 105.33 | 100.35 | 104.26 | 103.89 | qfq | 3,192,149 | 329,054,104 | 3.26% |
| 2026-01-06 | 100.33 | 101.20 | 99.70 | 100.97 | 100.61 | qfq | 1,702,527 | 171,182,600 | 0.64% |
| 2026-01-05 | 98.50 | 101.18 | 97.73 | 100.33 | 99.97 | qfq | 2,323,391 | 231,294,098 | 2.34% |
| 2025-12-31 | 96.12 | 99.50 | 95.25 | 98.04 | 97.69 | qfq | 2,413,524 | 234,101,500 | 2.00% |
| 2025-12-30 | 98.90 | 102.00 | 95.89 | 96.12 | 95.78 | qfq | 3,413,264 | 336,295,205 | -3.40% |
| 2025-12-29 | 99.67 | 99.71 | 98.53 | 99.50 | 99.14 | qfq | 1,143,727 | 113,386,951 | 0.72% |
| 2025-12-26 | 99.17 | 99.78 | 98.00 | 98.79 | 98.44 | qfq | 1,173,589 | 115,948,969 | -0.26% |
| 2025-12-25 | 99.77 | 101.18 | 98.79 | 99.05 | 98.69 | qfq | 1,570,967 | 156,501,477 | -0.25% |
| 2025-12-24 | 95.60 | 100.65 | 95.60 | 99.30 | 98.94 | qfq | 2,704,191 | 267,394,744 | 3.65% |
| 2025-12-23 | 97.56 | 97.77 | 95.65 | 95.80 | 95.46 | qfq | 906,091 | 87,276,103 | -1.56% |
| 2025-12-22 | 96.40 | 98.84 | 96.02 | 97.32 | 96.97 | qfq | 1,181,543 | 115,487,239 | 0.64% |
| 2025-12-19 | 95.01 | 97.59 | 95.01 | 96.70 | 96.35 | qfq | 1,206,475 | 116,246,043 | 1.78% |
| 2025-12-18 | 94.78 | 96.16 | 94.51 | 95.01 | 94.67 | qfq | 820,201 | 78,321,056 | -0.93% |
| 2025-12-17 | 96.96 | 97.64 | 93.00 | 95.90 | 95.56 | qfq | 1,641,329 | 156,960,839 | -1.76% |
| 2025-12-16 | 97.01 | 98.98 | 95.20 | 97.62 | 97.27 | qfq | 1,461,554 | 142,270,523 | -0.01% |
| 2025-12-15 | 98.71 | 100.15 | 97.63 | 97.63 | 97.28 | qfq | 1,504,037 | 148,168,342 | -2.41% |
| 2025-12-12 | 99.00 | 101.80 | 98.00 | 100.04 | 99.68 | qfq | 2,384,600 | 239,175,837 | 0.88% |
| 2025-12-11 | 100.65 | 100.90 | 98.32 | 99.17 | 98.81 | qfq | 1,892,647 | 187,722,852 | -0.95% |
| 2025-12-10 | 97.00 | 102.00 | 95.88 | 100.12 | 99.76 | qfq | 2,677,296 | 266,397,230 | 3.52% |
| 2025-12-09 | 98.01 | 99.31 | 96.62 | 96.72 | 96.37 | qfq | 902,200 | 88,419,673 | -1.52% |
| 2025-12-08 | 97.54 | 99.25 | 97.29 | 98.21 | 97.86 | qfq | 1,198,990 | 117,796,742 | 0.96% |
| 2025-12-05 | 95.44 | 97.40 | 94.40 | 97.28 | 96.93 | qfq | 1,003,569 | 96,501,069 | 1.51% |
| 2025-12-04 | 97.68 | 98.68 | 95.56 | 95.83 | 95.49 | qfq | 1,025,930 | 99,251,455 | -1.94% |
| 2025-12-03 | 98.10 | 99.27 | 96.40 | 97.73 | 97.38 | qfq | 963,522 | 93,626,660 | -0.77% |
| 2025-12-02 | 99.15 | 99.97 | 98.08 | 98.49 | 98.14 | qfq | 1,066,454 | 105,267,509 | -0.70% |
| 2025-12-01 | 96.50 | 99.98 | 95.81 | 99.18 | 98.82 | qfq | 1,797,250 | 176,661,634 | 2.28% |
| 2025-11-28 | 94.86 | 97.51 | 94.39 | 96.97 | 96.62 | qfq | 1,081,080 | 103,947,581 | 2.11% |
| 2025-11-27 | 96.00 | 96.57 | 94.91 | 94.97 | 94.63 | qfq | 663,076 | 63,461,150 | -1.26% |
| 2025-11-26 | 97.72 | 98.50 | 95.70 | 96.18 | 95.83 | qfq | 989,794 | 96,061,795 | -1.58% |
| 2025-11-25 | 97.04 | 98.63 | 97.00 | 97.72 | 97.37 | qfq | 1,321,827 | 129,588,624 | 0.99% |
| 2025-11-24 | 95.06 | 97.51 | 92.00 | 96.76 | 96.41 | qfq | 1,313,000 | 124,680,918 | 3.07% |
| 2025-11-21 | 97.40 | 99.05 | 92.80 | 93.88 | 93.54 | qfq | 1,452,897 | 139,883,821 | -4.82% |
| 2025-11-20 | 97.70 | 98.98 | 96.99 | 98.63 | 98.28 | qfq | 1,112,965 | 109,272,045 | 1.09% |
| 2025-11-19 | 97.77 | 98.30 | 96.13 | 97.57 | 97.22 | qfq | 721,600 | 70,141,783 | -0.20% |
| 2025-11-18 | 96.82 | 98.81 | 96.41 | 97.77 | 97.42 | qfq | 1,010,329 | 98,853,756 | 0.59% |
| 2025-11-17 | 95.06 | 97.77 | 95.03 | 97.20 | 96.62 | qfq | 940,221 | 90,783,735 | 1.89% |
| 2025-11-14 | 96.50 | 97.07 | 95.40 | 95.40 | 94.83 | qfq | 731,265 | 70,389,856 | -1.24% |
| 2025-11-13 | 95.71 | 96.79 | 95.34 | 96.60 | 96.02 | qfq | 546,227 | 52,638,105 | 0.73% |
| 2025-11-12 | 97.21 | 97.69 | 95.50 | 95.90 | 95.32 | qfq | 881,463 | 84,967,771 | -1.83% |
| 2025-11-11 | 99.99 | 99.99 | 97.50 | 97.69 | 97.10 | qfq | 928,867 | 91,264,272 | -1.38% |
| 2025-11-10 | 100.00 | 101.45 | 98.10 | 99.06 | 98.47 | qfq | 1,462,960 | 145,748,786 | 2.11% |
| 2025-11-07 | 98.03 | 98.82 | 96.88 | 97.01 | 96.43 | qfq | 905,202 | 88,463,464 | -1.80% |
| 2025-11-06 | 98.47 | 98.84 | 96.31 | 98.79 | 98.20 | qfq | 1,183,140 | 115,197,508 | 0.32% |
| 2025-11-05 | 97.78 | 99.00 | 97.26 | 98.47 | 97.88 | qfq | 1,032,013 | 101,354,508 | -0.61% |
| 2025-11-04 | 100.66 | 100.99 | 98.32 | 99.07 | 98.48 | qfq | 1,161,834 | 115,293,477 | -1.58% |
| 2025-11-03 | 100.93 | 102.00 | 99.66 | 100.66 | 100.06 | qfq | 1,651,047 | 166,170,109 | -0.24% |
| 2025-10-31 | 98.01 | 103.00 | 97.77 | 100.90 | 100.29 | qfq | 2,505,766 | 252,623,026 | 2.77% |
| 2025-10-30 | 102.33 | 103.33 | 98.09 | 98.18 | 97.59 | qfq | 1,650,118 | 164,783,462 | -1.65% |
| 2025-10-29 | 99.43 | 100.41 | 98.00 | 99.83 | 99.23 | qfq | 1,742,619 | 173,259,407 | -0.75% |
| 2025-10-28 | 95.70 | 101.85 | 95.20 | 100.58 | 99.98 | qfq | 3,295,638 | 327,070,070 | 6.59% |
| 2025-10-27 | 95.01 | 95.30 | 94.10 | 94.36 | 93.79 | qfq | 1,134,211 | 107,208,695 | -1.07% |
| 2025-10-24 | 94.30 | 98.03 | 93.01 | 95.38 | 94.81 | qfq | 1,811,348 | 171,839,382 | -0.64% |
| 2025-10-23 | 94.59 | 96.00 | 94.03 | 95.99 | 95.41 | qfq | 582,000 | 55,215,624 | 1.05% |
| 2025-10-22 | 95.20 | 95.78 | 94.74 | 94.99 | 94.42 | qfq | 677,132 | 64,420,136 | -0.82% |
| 2025-10-21 | 95.13 | 96.48 | 95.09 | 95.78 | 95.21 | qfq | 673,763 | 64,541,931 | 0.76% |
| 2025-10-20 | 94.77 | 95.63 | 94.00 | 95.06 | 94.49 | qfq | 758,774 | 71,925,382 | 0.31% |
| 2025-10-17 | 96.86 | 97.29 | 93.51 | 94.77 | 94.20 | qfq | 1,321,593 | 126,051,269 | -2.12% |
| 2025-10-16 | 98.57 | 99.96 | 96.60 | 96.82 | 96.24 | qfq | 991,653 | 97,150,912 | -1.78% |
| 2025-10-15 | 96.80 | 98.99 | 94.60 | 98.57 | 97.98 | qfq | 1,343,125 | 131,540,471 | 1.90% |
| 2025-10-14 | 98.77 | 98.90 | 96.21 | 96.73 | 96.15 | qfq | 1,367,534 | 133,528,845 | -2.07% |
| 2025-10-13 | 92.85 | 100.50 | 92.42 | 98.77 | 98.18 | qfq | 2,062,909 | 202,871,813 | 4.20% |
| 2025-10-10 | 96.50 | 96.75 | 94.50 | 94.79 | 94.22 | qfq | 990,222 | 94,499,153 | -1.52% |
| 2025-10-09 | 95.19 | 96.77 | 93.80 | 96.25 | 95.67 | qfq | 1,314,260 | 125,341,335 | 1.27% |
| 2025-09-30 | 95.00 | 95.48 | 94.13 | 95.04 | 94.47 | qfq | 794,146 | 75,367,728 | 0.23% |
| 2025-09-29 | 93.55 | 94.87 | 93.22 | 94.82 | 94.25 | qfq | 731,072 | 68,986,351 | 0.78% |
| 2025-09-26 | 95.70 | 96.28 | 94.01 | 94.09 | 93.53 | qfq | 957,221 | 90,856,253 | -1.81% |
| 2025-09-25 | 93.58 | 96.49 | 92.01 | 95.82 | 95.25 | qfq | 1,672,837 | 158,832,534 | 2.37% |
| 2025-09-24 | 93.52 | 94.45 | 92.93 | 93.60 | 93.04 | qfq | 1,446,859 | 135,382,654 | -0.32% |
| 2025-09-23 | 95.50 | 96.46 | 92.00 | 93.90 | 93.34 | qfq | 1,310,793 | 122,402,773 | -2.45% |
| 2025-09-22 | 95.50 | 96.71 | 94.00 | 96.26 | 95.68 | qfq | 1,122,829 | 107,159,377 | 0.68% |
| 2025-09-19 | 97.46 | 98.06 | 95.42 | 95.61 | 95.04 | qfq | 1,651,660 | 158,815,910 | -2.44% |
| 2025-09-18 | 99.37 | 101.70 | 97.29 | 98.00 | 97.41 | qfq | 1,319,976 | 131,234,956 | -0.23% |
| 2025-09-17 | 100.45 | 100.50 | 98.01 | 98.23 | 97.64 | qfq | 1,380,173 | 136,820,741 | -2.20% |
| 2025-09-16 | 99.78 | 100.65 | 98.03 | 100.44 | 99.84 | qfq | 995,952 | 99,223,175 | -0.06% |
| 2025-09-15 | 102.02 | 102.41 | 100.00 | 100.50 | 99.90 | qfq | 996,248 | 100,405,661 | -2.10% |
| 2025-09-12 | 100.48 | 104.80 | 99.87 | 102.66 | 102.04 | qfq | 2,072,147 | 212,514,829 | 1.80% |
| 2025-09-11 | 97.51 | 101.01 | 95.40 | 100.84 | 100.24 | qfq | 1,984,580 | 194,845,095 | 2.11% |
| 2025-09-10 | 97.88 | 99.49 | 97.35 | 98.76 | 98.17 | qfq | 785,113 | 77,308,003 | 0.89% |
| 2025-09-09 | 100.51 | 100.80 | 97.59 | 97.89 | 97.30 | qfq | 862,935 | 85,208,937 | -2.49% |
| 2025-09-08 | 100.40 | 101.30 | 99.20 | 100.39 | 99.79 | qfq | 904,381 | 90,514,795 | 0.07% |
| 2025-09-05 | 99.29 | 101.18 | 97.50 | 100.32 | 99.72 | qfq | 1,076,967 | 107,607,874 | 0.43% |
| 2025-09-04 | 100.38 | 102.58 | 97.33 | 99.89 | 99.29 | qfq | 1,573,748 | 157,721,929 | -0.49% |
| 2025-09-03 | 103.35 | 104.00 | 100.00 | 100.38 | 99.78 | qfq | 1,535,401 | 156,537,824 | -2.80% |
| 2025-09-02 | 107.03 | 107.78 | 102.80 | 103.27 | 102.65 | qfq | 1,570,230 | 164,123,817 | -4.22% |
| 2025-09-01 | 106.47 | 109.48 | 106.47 | 107.82 | 107.17 | qfq | 1,545,697 | 166,960,697 | 0.49% |
| 2025-08-29 | 110.20 | 110.20 | 105.14 | 107.29 | 106.65 | qfq | 2,505,795 | 268,091,172 | -3.68% |
| 2025-08-28 | 115.51 | 117.74 | 109.01 | 111.39 | 110.72 | qfq | 3,590,805 | 404,215,536 | -7.67% |
| 2025-08-27 | 132.00 | 145.00 | 118.20 | 120.64 | 119.92 | qfq | 4,654,946 | 581,156,941 | -5.75% |
| 2025-08-26 | 118.53 | 128.40 | 117.00 | 128.00 | 127.23 | qfq | 3,037,322 | 373,999,009 | 9.72% |
| 2025-08-25 | 114.75 | 119.71 | 114.28 | 116.66 | 115.96 | qfq | 1,904,181 | 222,495,873 | 1.66% |
| 2025-08-22 | 108.07 | 115.87 | 108.07 | 114.75 | 114.06 | qfq | 2,000,274 | 225,835,187 | 6.20% |
| 2025-08-21 | 111.00 | 112.30 | 107.05 | 108.05 | 107.40 | qfq | 1,091,000 | 119,536,382 | -2.55% |
| 2025-08-20 | 111.77 | 111.77 | 108.63 | 110.88 | 110.22 | qfq | 893,517 | 98,531,427 | -0.49% |
| 2025-08-19 | 113.36 | 115.40 | 110.98 | 111.43 | 110.76 | qfq | 1,615,629 | 183,213,385 | -2.60% |
| 2025-08-18 | 105.28 | 116.68 | 105.16 | 114.40 | 113.71 | qfq | 3,005,170 | 334,513,061 | 8.78% |
| 2025-08-15 | 106.69 | 106.69 | 104.70 | 105.17 | 104.54 | qfq | 1,480,203 | 155,840,324 | -0.37% |
| 2025-08-14 | 110.22 | 110.22 | 105.55 | 105.56 | 104.93 | qfq | 2,039,412 | 219,049,396 | -4.05% |
| 2025-08-13 | 106.50 | 111.00 | 106.12 | 110.01 | 109.35 | qfq | 2,790,029 | 303,048,925 | 2.50% |
| 2025-08-12 | 110.42 | 111.36 | 106.62 | 107.33 | 106.69 | qfq | 2,469,390 | 268,041,241 | -3.96% |
| 2025-08-11 | 112.50 | 113.00 | 109.56 | 111.76 | 111.09 | qfq | 2,396,118 | 266,736,992 | -0.49% |
| 2025-08-08 | 121.41 | 121.74 | 112.11 | 112.31 | 111.64 | qfq | 2,603,150 | 298,498,327 | -7.50% |
| 2025-08-07 | 124.00 | 125.99 | 120.00 | 121.41 | 120.68 | qfq | 1,173,634 | 143,194,435 | -1.29% |
| 2025-08-06 | 122.86 | 125.25 | 116.09 | 123.00 | 122.26 | qfq | 2,095,701 | 253,275,498 | 4.41% |
| 2025-08-05 | 118.52 | 120.35 | 112.60 | 117.80 | 117.09 | qfq | 2,227,283 | 259,243,436 | -0.60% |
| 2025-08-04 | 118.00 | 119.21 | 116.51 | 118.51 | 117.80 | qfq | 1,378,238 | 162,248,592 | -0.05% |
| 2025-08-01 | 121.51 | 127.00 | 115.50 | 118.57 | 117.86 | qfq | 2,136,199 | 251,806,062 | -2.10% |
| 2025-07-31 | 116.24 | 128.27 | 115.01 | 121.11 | 120.38 | qfq | 2,733,837 | 332,497,663 | 4.17% |
| 2025-07-30 | 119.34 | 119.57 | 114.62 | 116.26 | 115.56 | qfq | 1,937,139 | 225,425,443 | -3.92% |
| 2025-07-29 | 118.96 | 124.00 | 117.30 | 121.00 | 120.27 | qfq | 2,131,969 | 255,239,970 | 1.05% |
| 2025-07-28 | 121.90 | 123.85 | 117.08 | 119.74 | 119.02 | qfq | 2,429,933 | 290,441,095 | -1.76% |
| 2025-07-25 | 114.10 | 123.45 | 113.10 | 121.89 | 121.16 | qfq | 3,311,485 | 395,357,306 | 5.99% |
| 2025-07-24 | 111.65 | 117.17 | 110.60 | 115.00 | 114.31 | qfq | 2,859,338 | 325,878,401 | 2.40% |
| 2025-07-23 | 107.36 | 114.15 | 104.68 | 112.31 | 111.64 | qfq | 3,563,506 | 395,506,395 | 4.53% |
| 2025-07-22 | 107.26 | 113.00 | 106.01 | 107.44 | 106.80 | qfq | 2,587,775 | 281,624,376 | -0.22% |
| 2025-07-21 | 108.85 | 110.00 | 105.65 | 107.68 | 107.03 | qfq | 2,792,799 | 301,034,487 | -2.11% |
| 2025-07-18 | 102.90 | 112.00 | 102.90 | 110.00 | 109.34 | qfq | 4,113,322 | 447,792,420 | 7.06% |
| 2025-07-17 | 100.00 | 106.58 | 98.00 | 102.75 | 102.13 | qfq | 4,698,469 | 482,237,721 | 2.51% |
| 2025-07-16 | 96.08 | 103.00 | 94.18 | 100.23 | 99.63 | qfq | 5,150,263 | 509,747,375 | 5.56% |
| 2025-07-15 | 88.22 | 95.90 | 88.08 | 94.95 | 94.38 | qfq | 3,591,155 | 333,305,263 | 6.79% |
| 2025-07-14 | 88.99 | 88.99 | 87.00 | 88.91 | 88.38 | qfq | 1,546,876 | 135,939,490 | -0.74% |
| 2025-07-11 | 89.41 | 91.78 | 88.52 | 89.57 | 89.03 | qfq | 1,444,341 | 129,656,881 | 0.89% |
| 2025-07-10 | 90.37 | 90.68 | 88.67 | 88.78 | 88.25 | qfq | 1,257,358 | 112,461,022 | -2.17% |
| 2025-07-09 | 92.61 | 93.00 | 90.02 | 90.75 | 90.21 | qfq | 1,616,393 | 147,722,821 | -1.94% |
| 2025-07-08 | 93.28 | 93.28 | 91.35 | 92.55 | 91.99 | qfq | 1,674,879 | 154,396,272 | -0.89% |
| 2025-07-07 | 90.18 | 94.65 | 89.35 | 93.38 | 92.82 | qfq | 2,383,149 | 221,144,311 | 3.76% |
| 2025-07-04 | 91.24 | 92.10 | 89.52 | 90.00 | 89.46 | qfq | 2,036,190 | 184,241,015 | -2.07% |
| 2025-07-03 | 86.98 | 93.99 | 86.09 | 91.90 | 91.35 | qfq | 3,322,856 | 298,136,835 | 6.67% |
| 2025-07-02 | 87.74 | 90.37 | 85.97 | 86.15 | 85.63 | qfq | 1,820,954 | 161,090,290 | -1.81% |
| 2025-07-01 | 86.38 | 89.69 | 86.38 | 87.74 | 87.21 | qfq | 1,480,160 | 130,381,698 | 1.59% |
| 2025-06-30 | 86.20 | 87.20 | 86.06 | 86.37 | 85.85 | qfq | 727,139 | 62,747,718 | 0.01% |
| 2025-06-27 | 86.22 | 87.23 | 85.68 | 86.36 | 85.84 | qfq | 864,953 | 74,846,244 | 0.19% |
| 2025-06-26 | 85.11 | 86.80 | 85.00 | 86.20 | 85.68 | qfq | 1,115,583 | 96,087,428 | 0.70% |
| 2025-06-25 | 85.60 | 85.62 | 84.55 | 85.60 | 85.09 | qfq | 732,953 | 62,424,668 | 0.38% |
| 2025-06-24 | 83.56 | 85.86 | 83.56 | 85.28 | 84.77 | qfq | 760,765 | 64,581,399 | 2.02% |
| 2025-06-23 | 82.56 | 83.66 | 81.81 | 83.59 | 83.09 | qfq | 555,081 | 46,132,285 | 0.77% |
| 2025-06-20 | 83.75 | 84.75 | 82.92 | 82.95 | 82.45 | qfq | 613,162 | 51,308,145 | -1.06% |
| 2025-06-19 | 85.25 | 86.45 | 83.76 | 83.84 | 83.34 | qfq | 718,304 | 60,953,018 | -2.11% |
| 2025-06-18 | 85.78 | 86.25 | 84.86 | 85.65 | 85.14 | qfq | 558,679 | 47,795,715 | -0.15% |
| 2025-06-17 | 87.50 | 87.99 | 85.61 | 85.78 | 85.27 | qfq | 873,334 | 75,359,509 | -2.51% |
| 2025-06-16 | 86.99 | 88.66 | 86.92 | 87.99 | 87.46 | qfq | 897,736 | 78,901,865 | 0.58% |
| 2025-06-13 | 86.28 | 87.99 | 86.25 | 87.48 | 86.96 | qfq | 1,410,780 | 123,119,266 | 0.45% |
| 2025-06-12 | 86.66 | 87.50 | 85.61 | 87.09 | 86.57 | qfq | 1,017,708 | 88,332,560 | 0.47% |
| 2025-06-11 | 87.38 | 87.38 | 85.81 | 86.68 | 86.16 | qfq | 1,300,478 | 112,664,145 | -2.01% |
| 2025-06-10 | 85.62 | 89.70 | 83.61 | 88.46 | 87.93 | qfq | 2,477,365 | 215,251,074 | 3.75% |
| 2025-06-09 | 85.45 | 85.60 | 84.84 | 85.26 | 84.75 | qfq | 776,822 | 66,149,327 | -0.22% |
| 2025-06-06 | 85.89 | 86.61 | 85.35 | 85.45 | 84.94 | qfq | 745,661 | 63,968,902 | 0.46% |
| 2025-06-05 | 84.88 | 85.28 | 84.32 | 85.06 | 84.55 | qfq | 605,268 | 51,435,329 | 0.22% |
| 2025-06-04 | 85.79 | 85.79 | 84.50 | 84.87 | 84.36 | qfq | 589,500 | 50,013,990 | -0.22% |
| 2025-06-03 | 83.90 | 85.91 | 82.80 | 85.06 | 84.55 | qfq | 723,358 | 61,497,913 | 1.38% |
| 2025-05-30 | 83.57 | 84.66 | 83.24 | 83.90 | 83.40 | qfq | 764,300 | 64,076,789 | 0.32% |
| 2025-05-29 | 82.40 | 83.75 | 82.33 | 83.63 | 83.13 | qfq | 639,146 | 53,309,989 | 0.88% |
| 2025-05-28 | 82.75 | 83.67 | 82.36 | 82.90 | 82.40 | qfq | 594,465 | 49,329,497 | 0.57% |
| 2025-05-27 | 83.70 | 83.74 | 82.22 | 82.43 | 81.94 | qfq | 638,565 | 52,798,280 | -1.52% |
| 2025-05-26 | 82.86 | 84.00 | 82.03 | 83.70 | 83.20 | qfq | 684,437 | 56,943,462 | 0.94% |
| 2025-05-23 | 83.18 | 84.40 | 82.50 | 82.92 | 82.42 | qfq | 808,045 | 67,398,723 | -0.31% |
| 2025-05-22 | 85.23 | 85.62 | 83.18 | 83.18 | 82.68 | qfq | 853,181 | 71,896,660 | -3.06% |
| 2025-05-21 | 87.30 | 87.40 | 85.62 | 85.81 | 84.71 | qfq | 644,296 | 55,529,597 | -1.25% |
| 2025-05-20 | 86.14 | 87.50 | 85.63 | 86.90 | 85.79 | qfq | 696,034 | 60,131,814 | 0.89% |
| 2025-05-19 | 86.30 | 86.79 | 85.50 | 86.13 | 85.03 | qfq | 548,878 | 47,214,003 | -0.21% |
| 2025-05-16 | 85.75 | 86.84 | 85.51 | 86.31 | 85.21 | qfq | 548,509 | 47,357,039 | 0.14% |
| 2025-05-15 | 87.00 | 87.20 | 85.88 | 86.19 | 85.09 | qfq | 898,871 | 77,526,504 | -1.21% |
| 2025-05-14 | 87.79 | 88.60 | 86.57 | 87.25 | 86.13 | qfq | 1,199,707 | 105,048,533 | -0.83% |
| 2025-05-13 | 89.48 | 90.49 | 87.75 | 87.98 | 86.85 | qfq | 1,213,559 | 107,961,370 | -0.98% |
| 2025-05-12 | 88.22 | 89.09 | 87.80 | 88.85 | 87.71 | qfq | 995,607 | 88,076,306 | 1.38% |
| 2025-05-09 | 90.75 | 90.78 | 87.39 | 87.64 | 86.52 | qfq | 1,425,859 | 126,329,171 | -3.00% |
| 2025-05-08 | 88.72 | 90.50 | 87.92 | 90.35 | 89.19 | qfq | 1,556,144 | 139,369,663 | 1.85% |
| 2025-05-07 | 89.86 | 90.00 | 87.85 | 88.71 | 87.58 | qfq | 1,450,940 | 128,600,997 | 0.52% |
| 2025-05-06 | 86.22 | 88.40 | 85.99 | 88.25 | 87.12 | qfq | 1,320,990 | 115,584,845 | 3.18% |
| 2025-04-30 | 86.86 | 87.57 | 85.52 | 85.53 | 84.44 | qfq | 1,078,096 | 93,178,207 | -1.00% |
| 2025-04-29 | 85.80 | 86.71 | 84.40 | 86.39 | 85.29 | qfq | 799,284 | 68,711,714 | 0.62% |
| 2025-04-28 | 89.95 | 89.99 | 85.86 | 85.86 | 84.76 | qfq | 1,389,416 | 121,410,485 | -4.60% |
| 2025-04-25 | 90.80 | 90.99 | 89.20 | 90.00 | 88.85 | qfq | 1,403,115 | 126,473,194 | -1.48% |
| 2025-04-24 | 87.79 | 91.80 | 87.79 | 91.35 | 90.18 | qfq | 2,537,146 | 227,265,682 | 4.06% |
| 2025-04-23 | 87.60 | 87.85 | 86.09 | 87.79 | 86.67 | qfq | 1,541,812 | 134,143,026 | 0.78% |
| 2025-04-22 | 86.61 | 87.49 | 86.25 | 87.11 | 86.00 | qfq | 1,211,447 | 105,325,448 | 0.28% |
| 2025-04-21 | 84.75 | 87.05 | 84.00 | 86.87 | 85.76 | qfq | 1,273,472 | 109,926,389 | 2.06% |
| 2025-04-18 | 88.99 | 88.99 | 84.01 | 85.12 | 84.03 | qfq | 2,209,041 | 189,121,395 | -4.50% |
| 2025-04-17 | 88.51 | 90.90 | 87.12 | 89.13 | 87.99 | qfq | 1,896,825 | 168,514,990 | 0.02% |
| 2025-04-16 | 91.01 | 92.29 | 88.08 | 89.11 | 87.97 | qfq | 1,575,968 | 142,418,299 | -2.06% |
| 2025-04-15 | 95.25 | 95.38 | 90.50 | 90.98 | 89.82 | qfq | 2,834,680 | 262,013,374 | -5.35% |
| 2025-04-14 | 94.00 | 97.91 | 93.51 | 96.12 | 94.89 | qfq | 2,763,898 | 263,250,795 | 1.64% |
| 2025-04-11 | 96.96 | 97.50 | 94.36 | 94.57 | 93.36 | qfq | 3,142,799 | 299,879,250 | -4.45% |
| 2025-04-10 | 94.00 | 104.49 | 94.00 | 98.97 | 97.70 | qfq | 4,713,987 | 465,459,942 | 0.40% |
| 2025-04-09 | 96.00 | 100.20 | 93.50 | 98.58 | 97.32 | qfq | 5,066,767 | 493,675,246 | -2.39% |
| 2025-04-08 | 91.75 | 104.50 | 90.93 | 100.99 | 99.70 | qfq | 6,532,820 | 630,121,916 | 15.76% |
| 2025-04-07 | 86.00 | 96.35 | 84.86 | 87.24 | 86.12 | qfq | 3,965,937 | 356,423,454 | -2.49% |
| 2025-04-03 | 88.04 | 90.24 | 87.57 | 89.47 | 88.33 | qfq | 1,702,260 | 151,786,240 | 0.35% |
| 2025-04-02 | 87.25 | 89.33 | 86.36 | 89.16 | 88.02 | qfq | 2,064,400 | 182,420,409 | 2.49% |
| 2025-04-01 | 82.06 | 88.35 | 82.06 | 86.99 | 85.88 | qfq | 2,617,410 | 225,883,097 | 5.74% |
| 2025-03-31 | 82.68 | 82.81 | 80.80 | 82.27 | 81.22 | qfq | 955,550 | 78,208,502 | 0.34% |
| 2025-03-28 | 83.55 | 84.00 | 81.78 | 81.99 | 80.94 | qfq | 1,136,403 | 93,715,029 | -2.26% |
| 2025-03-27 | 84.80 | 86.50 | 83.81 | 83.89 | 82.82 | qfq | 1,224,700 | 103,766,817 | -1.29% |
| 2025-03-26 | 85.00 | 85.43 | 84.03 | 84.99 | 83.90 | qfq | 667,896 | 56,763,361 | 0.47% |
| 2025-03-25 | 86.08 | 86.33 | 83.84 | 84.59 | 83.51 | qfq | 734,300 | 62,261,185 | -1.01% |
| 2025-03-24 | 86.71 | 87.19 | 84.28 | 85.45 | 84.36 | qfq | 981,720 | 84,152,670 | -1.45% |
| 2025-03-21 | 90.26 | 90.26 | 86.38 | 86.71 | 85.60 | qfq | 1,184,751 | 103,980,546 | -3.69% |
| 2025-03-20 | 90.51 | 91.56 | 89.61 | 90.03 | 88.88 | qfq | 808,492 | 73,327,673 | -0.09% |
| 2025-03-19 | 92.00 | 92.03 | 89.90 | 90.11 | 88.96 | qfq | 890,099 | 80,490,357 | -1.63% |
| 2025-03-18 | 91.30 | 91.99 | 90.68 | 91.60 | 90.43 | qfq | 859,999 | 78,641,189 | 0.01% |
| 2025-03-17 | 91.12 | 92.50 | 90.35 | 91.59 | 90.42 | qfq | 913,596 | 83,882,103 | 0.52% |
| 2025-03-14 | 89.28 | 91.53 | 89.28 | 91.12 | 89.95 | qfq | 1,052,400 | 95,574,573 | 1.17% |
| 2025-03-13 | 92.91 | 93.41 | 88.67 | 90.07 | 88.92 | qfq | 1,491,990 | 134,679,261 | -2.95% |
| 2025-03-12 | 94.20 | 94.80 | 92.66 | 92.81 | 91.62 | qfq | 1,160,900 | 108,695,716 | -1.73% |
| 2025-03-11 | 91.40 | 94.98 | 91.01 | 94.44 | 93.23 | qfq | 1,400,216 | 131,210,503 | 1.32% |
| 2025-03-10 | 97.26 | 97.92 | 92.00 | 93.21 | 92.02 | qfq | 2,129,992 | 199,982,147 | -4.07% |
| 2025-03-07 | 101.32 | 101.34 | 96.57 | 97.16 | 95.92 | qfq | 1,755,715 | 173,646,767 | -3.15% |
| 2025-03-06 | 98.50 | 100.61 | 97.50 | 100.32 | 99.04 | qfq | 2,285,087 | 226,979,911 | 2.59% |
| 2025-03-05 | 98.00 | 99.03 | 96.06 | 97.79 | 96.54 | qfq | 1,271,396 | 124,388,906 | 0.29% |
| 2025-03-04 | 96.29 | 98.15 | 95.59 | 97.51 | 96.26 | qfq | 1,486,396 | 144,452,617 | 0.21% |
| 2025-03-03 | 96.63 | 98.55 | 93.68 | 97.31 | 96.07 | qfq | 1,934,396 | 185,810,610 | 0.92% |
| 2025-02-28 | 97.90 | 98.89 | 96.01 | 96.42 | 95.19 | qfq | 1,817,606 | 176,333,830 | -1.98% |
| 2025-02-27 | 101.63 | 102.75 | 97.11 | 98.37 | 97.11 | qfq | 2,717,792 | 269,873,899 | -4.17% |
| 2025-02-26 | 101.88 | 103.49 | 99.69 | 102.65 | 101.34 | qfq | 3,499,456 | 354,906,879 | -0.44% |
| 2025-02-25 | 102.30 | 105.97 | 101.08 | 103.10 | 101.78 | qfq | 4,908,164 | 507,018,313 | -7.06% |
| 2025-02-24 | 123.00 | 135.99 | 108.50 | 110.93 | 109.51 | qfq | 8,705,053 | 1,067,870,797 | -3.29% |
| 2025-02-21 | 105.80 | 117.88 | 105.11 | 114.70 | 113.23 | qfq | 5,437,859 | 608,422,811 | 10.07% |
| 2025-02-20 | 99.16 | 107.50 | 97.10 | 104.21 | 102.88 | qfq | 4,549,700 | 468,861,289 | 5.12% |
| 2025-02-19 | 97.84 | 99.39 | 96.53 | 99.13 | 97.86 | qfq | 3,174,588 | 311,082,645 | 1.43% |
| 2025-02-18 | 105.00 | 107.40 | 96.90 | 97.73 | 96.48 | qfq | 4,162,145 | 426,317,226 | -9.53% |
| 2025-02-17 | 103.50 | 115.41 | 100.77 | 108.02 | 106.64 | qfq | 5,074,291 | 549,474,000 | 7.76% |
| 2025-02-14 | 96.50 | 100.77 | 96.00 | 100.24 | 98.96 | qfq | 2,562,183 | 253,751,410 | 3.45% |
| 2025-02-13 | 100.61 | 101.98 | 96.90 | 96.90 | 95.66 | qfq | 2,244,996 | 221,447,467 | -4.07% |
| 2025-02-12 | 95.80 | 102.58 | 95.50 | 101.01 | 99.72 | qfq | 2,843,572 | 284,097,584 | 3.90% |
| 2025-02-11 | 100.66 | 104.68 | 96.69 | 97.22 | 95.98 | qfq | 2,890,439 | 291,647,447 | -5.20% |
| 2025-02-10 | 99.91 | 105.00 | 99.00 | 102.55 | 101.24 | qfq | 2,941,784 | 300,114,047 | 1.23% |
| 2025-02-07 | 96.52 | 102.12 | 95.58 | 101.30 | 100.00 | qfq | 3,388,834 | 333,528,336 | 4.89% |
| 2025-02-06 | 97.00 | 97.02 | 94.05 | 96.58 | 95.34 | qfq | 2,307,038 | 221,512,736 | -1.45% |
| 2025-02-05 | 99.30 | 102.30 | 93.50 | 98.00 | 96.75 | qfq | 3,103,628 | 302,298,997 | 2.21% |
| 2025-01-27 | 90.50 | 96.99 | 88.70 | 95.88 | 94.65 | qfq | 2,768,511 | 258,792,007 | 5.94% |
| 2025-01-24 | 88.02 | 90.90 | 86.46 | 90.50 | 89.34 | qfq | 2,612,503 | 232,845,463 | 1.54% |
| 2025-01-23 | 85.00 | 91.49 | 84.72 | 89.13 | 87.99 | qfq | 3,260,497 | 287,689,235 | 7.37% |
| 2025-01-22 | 87.06 | 87.06 | 83.00 | 83.01 | 81.95 | qfq | 1,379,988 | 116,353,231 | -4.64% |
| 2025-01-21 | 86.56 | 88.40 | 84.68 | 87.05 | 85.94 | qfq | 1,378,401 | 119,561,725 | 0.62% |
| 2025-01-20 | 85.61 | 87.00 | 85.00 | 86.51 | 85.40 | qfq | 1,145,546 | 98,555,436 | 2.28% |
| 2025-01-17 | 85.49 | 86.30 | 84.20 | 84.58 | 83.50 | qfq | 1,047,091 | 89,174,406 | -1.87% |
| 2025-01-16 | 87.00 | 88.49 | 86.06 | 86.19 | 85.09 | qfq | 1,617,873 | 141,222,219 | -0.90% |
| 2025-01-15 | 86.93 | 88.05 | 85.50 | 86.97 | 85.86 | qfq | 1,392,200 | 120,915,763 | 0.17% |
| 2025-01-14 | 84.05 | 87.48 | 84.05 | 86.82 | 85.71 | qfq | 1,993,775 | 171,777,205 | 3.05% |
| 2025-01-13 | 79.08 | 84.55 | 79.00 | 84.25 | 83.17 | qfq | 1,177,777 | 97,592,572 | 3.25% |
| 2025-01-10 | 84.68 | 86.20 | 81.60 | 81.60 | 80.56 | qfq | 1,756,692 | 146,665,019 | -5.34% |
| 2025-01-09 | 82.79 | 86.22 | 82.70 | 86.20 | 85.10 | qfq | 1,906,711 | 162,176,335 | 3.09% |
| 2025-01-08 | 82.83 | 84.96 | 82.07 | 83.62 | 82.55 | qfq | 1,597,387 | 133,582,262 | 0.13% |
| 2025-01-07 | 81.00 | 84.49 | 80.80 | 83.51 | 82.44 | qfq | 1,659,588 | 137,630,117 | 3.41% |
| 2025-01-06 | 77.51 | 83.23 | 76.49 | 80.76 | 79.73 | qfq | 1,708,307 | 136,921,419 | 2.50% |
| 2025-01-03 | 84.63 | 84.98 | 78.59 | 78.79 | 77.78 | qfq | 1,631,400 | 132,481,988 | -6.44% |
| 2025-01-02 | 86.42 | 88.34 | 83.01 | 84.21 | 83.13 | qfq | 1,541,900 | 132,343,007 | -2.56% |
| 2024-12-31 | 89.61 | 89.98 | 85.00 | 86.42 | 85.31 | qfq | 1,983,456 | 171,642,310 | -3.55% |
| 2024-12-30 | 92.26 | 92.28 | 88.20 | 89.60 | 88.45 | qfq | 2,203,707 | 197,508,548 | -4.00% |
| 2024-12-27 | 91.50 | 95.86 | 91.50 | 93.33 | 92.14 | qfq | 2,457,503 | 230,383,057 | 1.45% |
| 2024-12-26 | 88.50 | 93.11 | 88.30 | 92.00 | 90.82 | qfq | 1,881,732 | 172,934,211 | 3.35% |
| 2024-12-25 | 92.00 | 92.47 | 88.30 | 89.02 | 87.88 | qfq | 1,645,934 | 147,474,518 | -4.09% |
| 2024-12-24 | 90.00 | 93.10 | 89.21 | 92.82 | 91.63 | qfq | 1,811,497 | 165,779,813 | 3.03% |
| 2024-12-23 | 97.94 | 97.99 | 89.92 | 90.09 | 88.94 | qfq | 2,679,308 | 249,282,727 | -7.85% |
| 2024-12-20 | 95.00 | 98.82 | 94.48 | 97.76 | 96.51 | qfq | 2,839,852 | 276,352,129 | 0.90% |
| 2024-12-19 | 98.40 | 98.40 | 92.50 | 96.89 | 95.65 | qfq | 4,576,291 | 435,688,049 | -4.06% |
| 2024-12-18 | 102.01 | 104.90 | 99.15 | 100.99 | 99.70 | qfq | 2,587,013 | 262,409,653 | -2.64% |
| 2024-12-17 | 110.00 | 111.35 | 100.75 | 103.73 | 102.40 | qfq | 3,943,922 | 415,138,324 | -7.39% |
| 2024-12-16 | 107.94 | 115.99 | 104.28 | 112.01 | 110.58 | qfq | 4,499,402 | 490,456,302 | 2.73% |
| 2024-12-13 | 100.48 | 114.66 | 100.23 | 109.03 | 107.64 | qfq | 5,745,488 | 619,147,509 | 7.33% |
| 2024-12-12 | 104.00 | 104.68 | 99.13 | 101.58 | 100.28 | qfq | 3,941,477 | 399,268,944 | -3.98% |
| 2024-12-11 | 107.00 | 115.53 | 104.46 | 105.79 | 104.44 | qfq | 4,048,542 | 437,508,193 | -4.52% |
| 2024-12-10 | 115.00 | 129.50 | 103.01 | 110.80 | 109.38 | qfq | 6,419,884 | 737,827,500 | -1.86% |
| 2024-12-09 | 102.80 | 113.33 | 99.50 | 112.90 | 111.46 | qfq | 6,473,368 | 675,437,890 | 15.79% |
| 2024-12-06 | 94.00 | 105.26 | 92.00 | 97.50 | 96.25 | qfq | 4,882,233 | 477,826,642 | 3.16% |
| 2024-12-05 | 88.50 | 95.98 | 88.20 | 94.51 | 93.30 | qfq | 4,178,298 | 388,667,293 | 5.23% |
| 2024-12-04 | 87.50 | 92.49 | 87.00 | 89.81 | 88.66 | qfq | 3,209,643 | 287,871,224 | 1.92% |
| 2024-12-03 | 86.60 | 90.90 | 86.30 | 88.12 | 86.99 | qfq | 3,488,075 | 308,582,054 | 0.00% |
| 2024-12-02 | 84.88 | 91.76 | 84.88 | 88.12 | 86.99 | qfq | 4,747,770 | 416,963,066 | 8.44% |
| 2024-11-29 | 80.70 | 82.00 | 78.82 | 81.26 | 80.22 | qfq | 2,495,797 | 200,693,592 | -1.20% |
| 2024-11-28 | 79.71 | 85.00 | 78.42 | 82.25 | 81.20 | qfq | 2,829,981 | 231,644,671 | 2.17% |
| 2024-11-27 | 78.19 | 80.85 | 75.28 | 80.50 | 79.47 | qfq | 2,010,010 | 156,799,594 | 0.83% |
| 2024-11-26 | 80.52 | 82.96 | 79.80 | 79.84 | 78.82 | qfq | 1,869,807 | 151,203,145 | -1.94% |
| 2024-11-25 | 83.33 | 84.78 | 78.81 | 81.42 | 80.38 | qfq | 2,290,546 | 185,179,155 | -3.67% |
| 2024-11-22 | 85.79 | 90.53 | 84.21 | 84.52 | 83.44 | qfq | 3,064,605 | 267,932,001 | -2.69% |
| 2024-11-21 | 84.07 | 90.99 | 83.75 | 86.86 | 85.75 | qfq | 3,087,093 | 271,737,899 | 1.88% |
| 2024-11-20 | 83.96 | 85.56 | 82.05 | 85.26 | 84.17 | qfq | 2,559,248 | 213,738,271 | 1.56% |
| 2024-11-19 | 80.01 | 83.95 | 78.34 | 83.95 | 82.88 | qfq | 2,567,574 | 207,785,828 | 5.33% |
| 2024-11-18 | 82.60 | 83.88 | 77.60 | 79.70 | 78.68 | qfq | 2,719,577 | 218,004,410 | -3.44% |
| 2024-11-15 | 89.46 | 89.47 | 81.60 | 82.54 | 81.48 | qfq | 4,211,348 | 362,223,871 | -8.64% |
| 2024-11-14 | 95.98 | 95.98 | 89.27 | 90.35 | 89.19 | qfq | 4,365,930 | 399,860,295 | -5.87% |
| 2024-11-13 | 88.32 | 97.89 | 88.32 | 95.98 | 94.75 | qfq | 6,828,358 | 639,033,699 | 8.04% |
| 2024-11-12 | 93.00 | 98.58 | 87.00 | 88.84 | 87.70 | qfq | 7,781,847 | 719,530,957 | -5.92% |
| 2024-11-11 | 81.99 | 94.43 | 80.00 | 94.43 | 93.22 | qfq | 9,646,052 | 873,348,302 | 20.00% |
| 2024-11-08 | 77.02 | 80.77 | 77.02 | 78.69 | 77.68 | qfq | 3,871,897 | 306,262,886 | 1.35% |
| 2024-11-07 | 78.20 | 78.90 | 75.50 | 77.64 | 76.65 | qfq | 4,518,035 | 349,322,228 | -3.40% |
| 2024-11-06 | 77.99 | 84.60 | 76.81 | 80.37 | 79.34 | qfq | 6,399,186 | 517,579,525 | 3.04% |
| 2024-11-05 | 72.98 | 78.28 | 72.68 | 78.00 | 77.00 | qfq | 4,681,848 | 354,681,606 | 6.41% |
| 2024-11-04 | 75.00 | 75.20 | 72.22 | 73.30 | 72.36 | qfq | 3,033,569 | 221,910,297 | -4.12% |
| 2024-11-01 | 72.42 | 79.12 | 71.56 | 76.45 | 75.47 | qfq | 5,403,433 | 406,277,521 | 3.79% |
| 2024-10-31 | 73.02 | 75.50 | 72.99 | 73.66 | 72.72 | qfq | 3,351,877 | 248,169,193 | -0.30% |
| 2024-10-30 | 75.30 | 76.77 | 72.61 | 73.88 | 72.94 | qfq | 3,644,821 | 270,934,406 | -3.78% |
| 2024-10-29 | 81.17 | 82.39 | 76.15 | 76.78 | 75.80 | qfq | 5,403,575 | 426,161,794 | -6.55% |
| 2024-10-28 | 81.96 | 83.50 | 80.51 | 82.16 | 81.11 | qfq | 3,971,644 | 324,814,512 | -0.88% |
| 2024-10-25 | 81.56 | 84.87 | 78.88 | 82.89 | 81.83 | qfq | 5,786,324 | 476,108,836 | 0.52% |
| 2024-10-24 | 89.00 | 89.00 | 82.01 | 82.46 | 81.41 | qfq | 7,634,449 | 640,954,266 | -12.14% |
| 2024-10-23 | 96.10 | 104.44 | 92.27 | 93.85 | 92.65 | qfq | 8,192,875 | 807,643,007 | -3.32% |
| 2024-10-22 | 100.01 | 108.00 | 95.00 | 97.07 | 95.83 | qfq | 9,227,988 | 928,184,079 | -13.33% |
| 2024-10-21 | 125.00 | 142.00 | 111.70 | 112.00 | 110.57 | qfq | 12,319,493 | 1,554,555,467 | -23.30% |
| 2024-10-18 | 107.89 | 172.63 | 90.01 | 146.03 | 144.16 | qfq | 14,954,558 | 1,832,268,420 | 11.89% |