RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
瑞迪智驱301596.SZ
最近收盘价46.602026-07-17
最近交易日2026-07-17
成交量（股）2,751,632
成交额（元）133,778,100
日线记录530
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-04 | 2026-06-11 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-15 | 2025-09-23 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 530 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 | 51.92 | 52.40 | 45.90 | 46.60 | 46.60 | qfq | 2,751,632 | 133,778,100 | -10.56% |
| 2026-07-16 | 52.20 | 54.51 | 51.44 | 52.10 | 52.10 | qfq | 2,260,132 | 119,811,748 | -1.36% |
| 2026-07-15 | 52.84 | 53.45 | 50.79 | 52.82 | 52.82 | qfq | 2,138,828 | 112,120,180 | 0.99% |
| 2026-07-14 | 53.14 | 53.49 | 50.02 | 52.30 | 52.30 | qfq | 2,719,721 | 140,924,103 | -1.47% |
| 2026-07-13 | 58.00 | 58.42 | 52.99 | 53.08 | 53.08 | qfq | 3,476,592 | 192,501,867 | -9.91% |
| 2026-07-10 | 55.86 | 62.62 | 55.86 | 58.92 | 58.92 | qfq | 5,329,523 | 314,380,889 | 4.51% |
| 2026-07-09 | 56.98 | 56.98 | 54.00 | 56.38 | 56.38 | qfq | 3,149,964 | 175,438,452 | -0.53% |
| 2026-07-08 | 58.73 | 59.48 | 55.02 | 56.68 | 56.68 | qfq | 4,497,120 | 256,035,785 | -4.26% |
| 2026-07-07 | 61.30 | 63.98 | 58.80 | 59.20 | 59.20 | qfq | 5,716,411 | 349,004,283 | -2.31% |
| 2026-07-06 | 63.63 | 66.02 | 60.21 | 60.60 | 60.60 | qfq | 7,535,505 | 472,272,812 | -5.27% |
| 2026-07-03 | 53.23 | 63.97 | 53.23 | 63.97 | 63.97 | qfq | 8,040,207 | 488,549,456 | 20.00% |
| 2026-07-02 | 51.61 | 55.79 | 51.41 | 53.31 | 53.31 | qfq | 2,616,204 | 141,549,763 | 2.95% |
| 2026-07-01 | 50.08 | 53.10 | 50.08 | 51.78 | 51.78 | qfq | 2,122,110 | 110,355,434 | 2.74% |
| 2026-06-30 | 47.71 | 50.87 | 47.03 | 50.40 | 50.40 | qfq | 1,807,972 | 89,245,492 | 5.70% |
| 2026-06-29 | 48.10 | 48.10 | 45.41 | 47.68 | 47.68 | qfq | 2,019,297 | 94,726,032 | -0.91% |
| 2026-06-26 | 51.15 | 51.48 | 48.08 | 48.12 | 48.12 | qfq | 2,655,333 | 131,015,671 | -6.69% |
| 2026-06-25 | 54.66 | 54.80 | 51.07 | 51.57 | 51.57 | qfq | 2,673,530 | 139,635,947 | -5.65% |
| 2026-06-24 | 54.61 | 55.55 | 52.36 | 54.66 | 54.66 | qfq | 2,158,381 | 116,590,567 | -0.80% |
| 2026-06-23 | 55.73 | 56.80 | 54.00 | 55.10 | 55.10 | qfq | 2,212,904 | 122,568,482 | -2.65% |
| 2026-06-22 | 59.48 | 59.65 | 54.62 | 56.60 | 56.60 | qfq | 3,786,019 | 215,056,707 | -5.26% |
| 2026-06-18 | 56.24 | 59.99 | 55.83 | 59.74 | 59.74 | qfq | 4,109,408 | 239,689,503 | 5.96% |
| 2026-06-17 | 57.98 | 58.20 | 56.04 | 56.38 | 56.38 | qfq | 2,588,219 | 147,580,415 | -4.00% |
| 2026-06-16 | 57.23 | 58.80 | 56.63 | 58.73 | 58.73 | qfq | 2,630,992 | 151,720,625 | 2.67% |
| 2026-06-15 | 56.00 | 57.28 | 54.85 | 57.20 | 57.20 | qfq | 2,423,429 | 136,331,170 | 3.29% |
| 2026-06-12 | 58.10 | 58.50 | 55.00 | 55.38 | 55.38 | qfq | 2,857,378 | 161,582,978 | -3.95% |
| 2026-06-11 | 55.47 | 58.58 | 54.70 | 57.66 | 57.66 | qfq | 2,774,380 | 157,613,745 | -27.01% |
| 2026-06-10 | 80.06 | 83.69 | 77.89 | 79.00 | 56.29 | qfq | 2,095,517 | 168,358,421 | -2.71% |
| 2026-06-09 | 79.51 | 81.50 | 78.50 | 81.20 | 57.85 | qfq | 2,204,956 | 177,024,659 | 1.75% |
| 2026-06-08 | 77.90 | 81.44 | 77.43 | 79.80 | 56.86 | qfq | 2,588,977 | 207,165,548 | -1.18% |
| 2026-06-05 | 75.35 | 83.80 | 72.11 | 80.75 | 57.53 | qfq | 3,638,412 | 283,140,321 | 6.95% |
| 2026-06-04 | 72.86 | 77.29 | 72.00 | 75.50 | 53.79 | qfq | 1,948,893 | 146,602,296 | 2.57% |
| 2026-06-03 | 71.81 | 76.43 | 71.56 | 73.61 | 52.45 | qfq | 2,143,055 | 159,478,929 | 1.81% |
| 2026-06-02 | 73.58 | 75.01 | 71.20 | 72.30 | 51.51 | qfq | 1,883,151 | 136,987,624 | -1.12% |
| 2026-06-01 | 76.43 | 76.83 | 72.82 | 73.12 | 52.10 | qfq | 1,681,197 | 125,152,962 | -4.04% |
| 2026-05-29 | 82.10 | 83.70 | 75.72 | 76.20 | 54.29 | qfq | 2,473,785 | 194,325,017 | -6.78% |
| 2026-05-28 | 81.30 | 82.91 | 80.22 | 81.74 | 58.24 | qfq | 1,941,545 | 158,290,413 | -0.16% |
| 2026-05-27 | 84.00 | 86.41 | 81.10 | 81.87 | 58.33 | qfq | 2,977,932 | 248,014,967 | -5.90% |
| 2026-05-26 | 88.57 | 93.00 | 86.82 | 87.00 | 61.99 | qfq | 3,387,525 | 304,445,128 | -2.75% |
| 2026-05-25 | 89.00 | 91.00 | 86.91 | 89.46 | 63.74 | qfq | 2,831,515 | 250,302,951 | -0.04% |
| 2026-05-22 | 87.36 | 89.88 | 85.02 | 89.50 | 63.77 | qfq | 3,933,807 | 343,696,633 | 2.64% |
| 2026-05-21 | 82.21 | 94.00 | 81.06 | 87.20 | 62.13 | qfq | 5,284,950 | 461,690,285 | 6.61% |
| 2026-05-20 | 82.94 | 84.12 | 81.18 | 81.79 | 58.27 | qfq | 2,623,646 | 215,399,504 | -3.16% |
| 2026-05-19 | 82.47 | 87.00 | 81.93 | 84.46 | 60.18 | qfq | 3,852,758 | 328,195,132 | 1.86% |
| 2026-05-18 | 80.82 | 84.84 | 79.10 | 82.92 | 59.08 | qfq | 4,379,006 | 360,768,781 | 1.74% |
| 2026-05-15 | 72.87 | 82.97 | 72.55 | 81.50 | 58.07 | qfq | 4,763,291 | 375,537,394 | 11.92% |
| 2026-05-14 | 72.41 | 74.50 | 72.01 | 72.82 | 51.88 | qfq | 1,527,155 | 112,119,158 | 0.58% |
| 2026-05-13 | 72.01 | 72.98 | 70.89 | 72.40 | 51.58 | qfq | 1,010,873 | 72,818,053 | -0.18% |
| 2026-05-12 | 72.51 | 73.74 | 72.10 | 72.53 | 51.68 | qfq | 907,135 | 66,051,071 | -0.83% |
| 2026-05-11 | 75.37 | 75.50 | 72.32 | 73.14 | 52.11 | qfq | 1,504,467 | 110,051,797 | 0.79% |
| 2026-05-08 | 70.48 | 73.33 | 69.59 | 72.57 | 51.70 | qfq | 1,670,549 | 120,576,028 | 2.95% |
| 2026-05-07 | 68.36 | 70.59 | 68.02 | 70.49 | 50.22 | qfq | 1,394,726 | 97,493,864 | 3.12% |
| 2026-05-06 | 68.55 | 69.50 | 67.80 | 68.36 | 48.70 | qfq | 1,473,438 | 100,852,186 | -0.26% |
| 2026-04-30 | 67.12 | 69.14 | 67.12 | 68.54 | 48.83 | qfq | 513,931 | 35,192,199 | 1.27% |
| 2026-04-29 | 66.80 | 68.00 | 66.68 | 67.68 | 48.22 | qfq | 488,492 | 33,024,025 | 0.55% |
| 2026-04-28 | 68.78 | 69.00 | 66.79 | 67.31 | 47.96 | qfq | 717,104 | 48,403,917 | -2.58% |
| 2026-04-27 | 66.98 | 70.66 | 66.38 | 69.09 | 49.23 | qfq | 1,382,330 | 95,505,759 | 4.04% |
| 2026-04-24 | 67.30 | 67.88 | 65.63 | 66.41 | 47.32 | qfq | 826,523 | 55,033,896 | -1.31% |
| 2026-04-23 | 72.52 | 72.56 | 66.97 | 67.29 | 47.94 | qfq | 2,128,503 | 146,104,240 | -8.40% |
| 2026-04-22 | 73.96 | 74.48 | 72.72 | 73.46 | 52.34 | qfq | 1,205,881 | 88,320,403 | -1.00% |
| 2026-04-21 | 70.91 | 75.57 | 70.52 | 74.20 | 52.87 | qfq | 2,358,350 | 173,389,928 | 4.74% |
| 2026-04-20 | 70.00 | 71.40 | 69.60 | 70.84 | 50.47 | qfq | 872,462 | 61,598,149 | 1.33% |
| 2026-04-17 | 69.63 | 70.17 | 69.22 | 69.91 | 49.81 | qfq | 587,780 | 40,945,599 | -0.48% |
| 2026-04-16 | 69.42 | 70.36 | 69.06 | 70.25 | 50.05 | qfq | 719,530 | 50,200,870 | 1.80% |
| 2026-04-15 | 69.92 | 70.37 | 68.88 | 69.01 | 49.17 | qfq | 695,224 | 48,439,854 | -1.36% |
| 2026-04-14 | 68.66 | 69.96 | 68.66 | 69.96 | 49.84 | qfq | 848,690 | 58,945,140 | 2.24% |
| 2026-04-13 | 67.94 | 68.50 | 67.30 | 68.43 | 48.75 | qfq | 692,780 | 47,123,923 | -0.31% |
| 2026-04-10 | 68.70 | 70.16 | 68.53 | 68.64 | 48.90 | qfq | 859,599 | 59,502,317 | 0.50% |
| 2026-04-09 | 69.51 | 69.51 | 67.61 | 68.30 | 48.66 | qfq | 1,005,420 | 68,699,428 | -2.76% |
| 2026-04-08 | 69.47 | 70.36 | 68.16 | 70.24 | 50.04 | qfq | 1,315,620 | 91,545,284 | 4.00% |
| 2026-04-07 | 67.78 | 67.78 | 66.60 | 67.54 | 48.12 | qfq | 826,844 | 55,564,445 | -0.37% |
| 2026-04-03 | 69.10 | 70.48 | 66.50 | 67.79 | 48.30 | qfq | 1,252,902 | 85,038,173 | -3.20% |
| 2026-04-02 | 71.08 | 71.25 | 68.59 | 70.03 | 49.89 | qfq | 1,598,315 | 111,753,780 | -2.95% |
| 2026-04-01 | 65.39 | 75.00 | 65.16 | 72.16 | 51.41 | qfq | 2,880,474 | 206,803,095 | 12.43% |
| 2026-03-31 | 65.00 | 65.50 | 64.09 | 64.18 | 45.73 | qfq | 367,720 | 23,872,366 | -1.06% |
| 2026-03-30 | 64.03 | 65.10 | 63.62 | 64.87 | 46.22 | qfq | 340,640 | 21,901,233 | -0.11% |
| 2026-03-27 | 64.89 | 65.50 | 64.00 | 64.94 | 46.27 | qfq | 330,500 | 21,435,868 | -0.49% |
| 2026-03-26 | 66.77 | 66.98 | 64.90 | 65.26 | 46.50 | qfq | 348,100 | 22,896,433 | -2.10% |
| 2026-03-25 | 64.13 | 66.78 | 63.26 | 66.66 | 47.49 | qfq | 678,420 | 44,742,553 | 3.77% |
| 2026-03-24 | 63.75 | 64.25 | 62.00 | 64.24 | 45.77 | qfq | 616,433 | 38,865,129 | 2.78% |
| 2026-03-23 | 65.00 | 65.91 | 62.36 | 62.50 | 44.53 | qfq | 994,120 | 63,536,195 | -5.30% |
| 2026-03-20 | 67.24 | 67.83 | 66.00 | 66.00 | 47.02 | qfq | 570,818 | 38,120,001 | -1.55% |
| 2026-03-19 | 69.00 | 69.00 | 66.83 | 67.04 | 47.76 | qfq | 713,380 | 48,289,696 | -3.66% |
| 2026-03-18 | 68.86 | 69.76 | 68.37 | 69.59 | 49.58 | qfq | 393,269 | 27,137,298 | 1.58% |
| 2026-03-17 | 70.67 | 70.67 | 68.50 | 68.51 | 48.81 | qfq | 465,220 | 32,386,563 | -0.94% |
| 2026-03-16 | 69.34 | 69.59 | 68.50 | 69.16 | 49.27 | qfq | 377,312 | 26,004,024 | 0.19% |
| 2026-03-13 | 69.80 | 70.48 | 68.88 | 69.03 | 49.18 | qfq | 431,580 | 30,094,548 | -1.24% |
| 2026-03-12 | 71.13 | 71.44 | 69.30 | 69.90 | 49.80 | qfq | 474,288 | 33,267,731 | -1.95% |
| 2026-03-11 | 72.71 | 72.88 | 70.89 | 71.29 | 50.79 | qfq | 519,935 | 37,234,813 | -1.67% |
| 2026-03-10 | 71.20 | 72.52 | 70.45 | 72.50 | 51.65 | qfq | 853,897 | 61,442,035 | 2.97% |
| 2026-03-09 | 69.99 | 71.65 | 68.62 | 70.41 | 50.17 | qfq | 677,494 | 47,224,688 | -0.66% |
| 2026-03-06 | 69.35 | 72.00 | 69.35 | 70.88 | 50.50 | qfq | 745,549 | 52,820,376 | 1.52% |
| 2026-03-05 | 69.79 | 71.17 | 68.63 | 69.82 | 49.75 | qfq | 790,752 | 55,189,296 | 2.50% |
| 2026-03-04 | 68.00 | 68.60 | 67.19 | 68.12 | 48.53 | qfq | 696,352 | 47,334,123 | -0.60% |
| 2026-03-03 | 70.91 | 71.94 | 68.51 | 68.53 | 48.83 | qfq | 1,037,799 | 72,355,915 | -3.12% |
| 2026-03-02 | 74.05 | 74.05 | 70.30 | 70.74 | 50.40 | qfq | 1,388,758 | 99,234,237 | -4.97% |
| 2026-02-27 | 75.18 | 75.34 | 74.19 | 74.44 | 53.04 | qfq | 425,110 | 31,649,045 | -0.98% |
| 2026-02-26 | 74.40 | 75.26 | 73.50 | 75.18 | 53.56 | qfq | 651,660 | 48,472,277 | 1.14% |
| 2026-02-25 | 74.70 | 74.88 | 74.08 | 74.33 | 52.96 | qfq | 660,586 | 49,138,571 | -0.58% |
| 2026-02-24 | 76.38 | 77.09 | 74.19 | 74.76 | 53.26 | qfq | 863,920 | 64,965,691 | -0.53% |
| 2026-02-13 | 74.36 | 75.47 | 73.71 | 75.16 | 53.55 | qfq | 626,400 | 46,955,292 | 1.13% |
| 2026-02-12 | 74.10 | 75.40 | 74.04 | 74.32 | 52.95 | qfq | 561,630 | 42,042,498 | 0.16% |
| 2026-02-11 | 74.45 | 75.37 | 74.02 | 74.20 | 52.87 | qfq | 379,680 | 28,183,467 | -0.83% |
| 2026-02-10 | 73.85 | 76.15 | 73.47 | 74.82 | 53.31 | qfq | 1,111,618 | 83,432,746 | 2.05% |
| 2026-02-09 | 73.98 | 73.98 | 73.00 | 73.32 | 52.24 | qfq | 445,180 | 32,688,994 | 0.48% |
| 2026-02-06 | 71.72 | 73.37 | 71.09 | 72.97 | 51.99 | qfq | 620,862 | 45,093,019 | 1.40% |
| 2026-02-05 | 72.39 | 72.79 | 71.81 | 71.96 | 51.27 | qfq | 497,558 | 35,964,725 | -0.65% |
| 2026-02-04 | 73.00 | 73.13 | 71.88 | 72.43 | 51.60 | qfq | 593,054 | 42,923,902 | -1.19% |
| 2026-02-03 | 72.82 | 73.68 | 72.33 | 73.30 | 52.22 | qfq | 671,294 | 49,101,349 | 2.06% |
| 2026-02-02 | 74.11 | 74.41 | 71.81 | 71.82 | 51.17 | qfq | 981,880 | 71,905,496 | -3.48% |
| 2026-01-30 | 74.08 | 75.33 | 72.30 | 74.41 | 53.02 | qfq | 846,300 | 62,587,947 | 1.72% |
| 2026-01-29 | 75.60 | 76.36 | 73.15 | 73.15 | 52.12 | qfq | 970,360 | 72,339,482 | -3.24% |
| 2026-01-28 | 77.97 | 79.67 | 75.60 | 75.60 | 53.86 | qfq | 1,246,350 | 96,079,351 | -2.33% |
| 2026-01-27 | 77.29 | 77.46 | 73.60 | 77.40 | 55.15 | qfq | 1,137,960 | 86,156,151 | 0.52% |
| 2026-01-26 | 79.81 | 81.20 | 76.41 | 77.00 | 54.86 | qfq | 1,339,713 | 104,438,735 | -3.63% |
| 2026-01-23 | 79.93 | 80.61 | 79.21 | 79.90 | 56.93 | qfq | 903,865 | 72,083,585 | 0.58% |
| 2026-01-22 | 81.01 | 81.76 | 79.26 | 79.44 | 56.60 | qfq | 956,189 | 76,645,525 | -1.95% |
| 2026-01-21 | 80.00 | 81.20 | 79.21 | 81.02 | 57.72 | qfq | 932,082 | 75,218,048 | 1.07% |
| 2026-01-20 | 81.41 | 83.35 | 79.52 | 80.16 | 57.11 | qfq | 1,284,242 | 103,920,072 | -1.61% |
| 2026-01-19 | 82.60 | 82.92 | 80.33 | 81.47 | 58.05 | qfq | 1,052,518 | 85,616,394 | 0.23% |
| 2026-01-16 | 78.90 | 82.65 | 78.33 | 81.28 | 57.91 | qfq | 1,960,433 | 158,479,767 | 3.04% |
| 2026-01-15 | 77.96 | 78.88 | 77.20 | 78.88 | 56.20 | qfq | 915,480 | 71,781,247 | 0.57% |
| 2026-01-14 | 79.00 | 79.97 | 77.07 | 78.43 | 55.88 | qfq | 1,616,956 | 127,194,043 | -0.73% |
| 2026-01-13 | 80.99 | 81.50 | 78.70 | 79.01 | 56.29 | qfq | 1,419,298 | 113,460,199 | -2.36% |
| 2026-01-12 | 79.11 | 81.97 | 78.43 | 80.92 | 57.65 | qfq | 2,011,901 | 161,284,260 | 2.78% |
| 2026-01-09 | 78.39 | 79.49 | 77.70 | 78.73 | 56.09 | qfq | 1,238,783 | 97,489,452 | 0.43% |
| 2026-01-08 | 77.40 | 79.23 | 77.40 | 78.39 | 55.85 | qfq | 1,030,544 | 80,898,390 | 0.94% |
| 2026-01-07 | 79.00 | 79.88 | 77.37 | 77.66 | 55.33 | qfq | 1,267,389 | 99,091,989 | -1.70% |
| 2026-01-06 | 78.30 | 79.99 | 77.63 | 79.00 | 56.29 | qfq | 1,321,272 | 104,337,054 | 0.46% |
| 2026-01-05 | 78.08 | 78.65 | 76.90 | 78.64 | 56.03 | qfq | 1,362,581 | 106,120,994 | 0.03% |
| 2025-12-31 | 79.00 | 79.58 | 77.11 | 78.62 | 56.01 | qfq | 1,500,924 | 117,587,637 | -0.35% |
| 2025-12-30 | 75.50 | 79.68 | 75.00 | 78.90 | 56.21 | qfq | 2,181,671 | 169,437,370 | 4.14% |
| 2025-12-29 | 74.00 | 76.51 | 73.90 | 75.76 | 53.98 | qfq | 1,108,600 | 83,697,074 | 1.99% |
| 2025-12-26 | 74.80 | 75.35 | 73.78 | 74.28 | 52.92 | qfq | 838,692 | 62,536,312 | -0.75% |
| 2025-12-25 | 72.47 | 74.99 | 72.47 | 74.84 | 53.32 | qfq | 1,066,158 | 79,153,942 | 3.00% |
| 2025-12-24 | 72.68 | 72.81 | 72.05 | 72.66 | 51.77 | qfq | 414,100 | 30,000,053 | 0.07% |
| 2025-12-23 | 73.60 | 73.93 | 72.40 | 72.61 | 51.73 | qfq | 638,192 | 46,552,502 | -1.85% |
| 2025-12-22 | 71.25 | 74.49 | 71.19 | 73.98 | 52.71 | qfq | 1,182,347 | 86,564,058 | 5.20% |
| 2025-12-19 | 69.80 | 70.88 | 69.77 | 70.32 | 50.10 | qfq | 365,986 | 25,797,437 | 1.03% |
| 2025-12-18 | 69.75 | 70.78 | 69.00 | 69.60 | 49.59 | qfq | 390,066 | 27,373,086 | -0.40% |
| 2025-12-17 | 69.10 | 70.17 | 68.44 | 69.88 | 49.79 | qfq | 480,531 | 33,232,952 | 0.81% |
| 2025-12-16 | 71.15 | 71.39 | 69.30 | 69.32 | 49.39 | qfq | 582,501 | 40,688,350 | -2.57% |
| 2025-12-15 | 72.69 | 72.77 | 71.03 | 71.15 | 50.69 | qfq | 509,637 | 36,626,070 | -2.35% |
| 2025-12-12 | 72.70 | 73.62 | 72.01 | 72.86 | 51.91 | qfq | 596,693 | 43,472,972 | 0.21% |
| 2025-12-11 | 74.71 | 74.79 | 72.70 | 72.71 | 51.80 | qfq | 594,819 | 43,644,591 | -2.39% |
| 2025-12-10 | 74.11 | 74.96 | 73.62 | 74.49 | 53.07 | qfq | 573,128 | 42,532,311 | 0.26% |
| 2025-12-09 | 74.99 | 75.38 | 74.06 | 74.30 | 52.94 | qfq | 485,720 | 36,279,442 | -1.12% |
| 2025-12-08 | 74.79 | 75.18 | 74.30 | 75.14 | 53.54 | qfq | 578,172 | 43,295,888 | 1.05% |
| 2025-12-05 | 72.61 | 74.36 | 72.38 | 74.36 | 52.98 | qfq | 510,052 | 37,653,736 | 1.75% |
| 2025-12-04 | 74.00 | 74.59 | 72.52 | 73.08 | 52.07 | qfq | 527,800 | 38,755,386 | 0.74% |
| 2025-12-03 | 73.02 | 74.65 | 72.35 | 72.54 | 51.68 | qfq | 423,692 | 30,913,593 | -1.67% |
| 2025-12-02 | 74.12 | 74.77 | 73.60 | 73.77 | 52.56 | qfq | 377,940 | 27,966,735 | -1.24% |
| 2025-12-01 | 73.50 | 74.98 | 73.30 | 74.70 | 53.22 | qfq | 607,880 | 45,246,020 | 1.83% |
| 2025-11-28 | 72.85 | 73.43 | 71.61 | 73.36 | 52.27 | qfq | 423,160 | 30,774,649 | 1.13% |
| 2025-11-27 | 71.70 | 72.88 | 71.70 | 72.54 | 51.68 | qfq | 409,996 | 29,682,592 | 0.97% |
| 2025-11-26 | 72.30 | 72.90 | 71.77 | 71.84 | 51.18 | qfq | 455,168 | 32,935,465 | -0.64% |
| 2025-11-25 | 72.50 | 73.49 | 72.16 | 72.30 | 51.51 | qfq | 485,202 | 35,317,656 | 0.19% |
| 2025-11-24 | 70.98 | 72.38 | 70.47 | 72.16 | 51.41 | qfq | 655,871 | 46,983,831 | 2.35% |
| 2025-11-21 | 71.99 | 72.50 | 69.91 | 70.50 | 50.23 | qfq | 827,811 | 59,019,874 | -2.44% |
| 2025-11-20 | 73.37 | 73.97 | 72.16 | 72.26 | 51.48 | qfq | 450,240 | 32,716,746 | -1.51% |
| 2025-11-19 | 74.61 | 74.87 | 73.17 | 73.37 | 52.27 | qfq | 515,799 | 38,033,142 | -1.62% |
| 2025-11-18 | 75.01 | 75.65 | 74.07 | 74.58 | 53.14 | qfq | 543,300 | 40,561,135 | -1.40% |
| 2025-11-17 | 75.08 | 75.79 | 74.85 | 75.64 | 53.89 | qfq | 498,260 | 37,484,144 | 0.67% |
| 2025-11-14 | 74.92 | 76.68 | 74.50 | 75.14 | 53.54 | qfq | 647,930 | 49,051,035 | -0.19% |
| 2025-11-13 | 75.35 | 75.94 | 74.78 | 75.28 | 53.64 | qfq | 628,790 | 47,313,366 | -0.04% |
| 2025-11-12 | 76.02 | 76.42 | 74.75 | 75.31 | 53.66 | qfq | 599,087 | 45,214,260 | -1.30% |
| 2025-11-11 | 76.98 | 77.66 | 76.00 | 76.30 | 54.36 | qfq | 562,172 | 43,075,133 | -0.75% |
| 2025-11-10 | 77.76 | 78.38 | 76.67 | 76.88 | 54.78 | qfq | 575,245 | 44,336,176 | -1.06% |
| 2025-11-07 | 79.55 | 79.55 | 77.40 | 77.70 | 55.36 | qfq | 878,120 | 68,416,261 | -2.26% |
| 2025-11-06 | 78.88 | 80.24 | 78.32 | 79.50 | 56.64 | qfq | 787,720 | 62,586,213 | 0.93% |
| 2025-11-05 | 78.20 | 79.23 | 77.50 | 78.77 | 56.12 | qfq | 543,540 | 42,730,931 | 0.19% |
| 2025-11-04 | 80.96 | 80.96 | 78.20 | 78.62 | 56.01 | qfq | 761,140 | 60,218,512 | -2.89% |
| 2025-11-03 | 81.57 | 81.97 | 80.10 | 80.96 | 57.68 | qfq | 550,620 | 44,469,588 | -0.48% |
| 2025-10-31 | 80.46 | 82.00 | 80.20 | 81.35 | 57.96 | qfq | 720,740 | 58,700,092 | 1.11% |
| 2025-10-30 | 82.30 | 82.79 | 80.43 | 80.46 | 57.33 | qfq | 782,780 | 63,637,941 | -2.40% |
| 2025-10-29 | 81.50 | 82.78 | 81.50 | 82.44 | 58.74 | qfq | 709,204 | 58,247,443 | 0.48% |
| 2025-10-28 | 82.46 | 83.36 | 81.80 | 82.05 | 58.46 | qfq | 783,338 | 64,676,598 | -0.50% |
| 2025-10-27 | 82.19 | 82.80 | 81.20 | 82.46 | 58.75 | qfq | 1,030,760 | 84,539,456 | 2.22% |
| 2025-10-24 | 78.90 | 82.36 | 78.90 | 80.67 | 57.48 | qfq | 931,380 | 75,257,494 | 2.27% |
| 2025-10-23 | 78.75 | 79.35 | 77.61 | 78.88 | 56.20 | qfq | 609,760 | 47,726,415 | 0.01% |
| 2025-10-22 | 79.40 | 80.08 | 78.50 | 78.87 | 56.19 | qfq | 571,820 | 45,344,283 | -0.67% |
| 2025-10-21 | 79.30 | 79.97 | 78.50 | 79.40 | 56.57 | qfq | 633,060 | 50,147,477 | 0.13% |
| 2025-10-20 | 77.50 | 80.12 | 77.50 | 79.30 | 56.50 | qfq | 1,058,056 | 83,851,875 | 2.84% |
| 2025-10-17 | 80.40 | 80.51 | 77.03 | 77.11 | 54.94 | qfq | 1,162,556 | 91,525,920 | -3.92% |
| 2025-10-16 | 81.51 | 82.00 | 80.05 | 80.26 | 57.18 | qfq | 936,020 | 75,587,727 | -2.37% |
| 2025-10-15 | 81.09 | 82.88 | 80.02 | 82.21 | 58.57 | qfq | 1,202,185 | 98,291,403 | 1.39% |
| 2025-10-14 | 84.38 | 85.88 | 80.81 | 81.08 | 57.77 | qfq | 1,670,526 | 138,550,170 | -3.82% |
| 2025-10-13 | 83.40 | 85.01 | 81.00 | 84.30 | 60.06 | qfq | 2,044,597 | 170,455,533 | -4.20% |
| 2025-10-10 | 90.00 | 93.94 | 87.32 | 88.00 | 62.70 | qfq | 2,644,490 | 240,195,260 | -1.22% |
| 2025-10-09 | 89.23 | 90.44 | 86.66 | 89.09 | 63.47 | qfq | 1,284,440 | 114,275,459 | -0.21% |
| 2025-09-30 | 88.63 | 91.47 | 88.03 | 89.28 | 63.61 | qfq | 1,493,620 | 133,651,567 | 0.96% |
| 2025-09-29 | 89.20 | 90.19 | 87.87 | 88.43 | 63.00 | qfq | 1,202,942 | 106,566,245 | -0.92% |
| 2025-09-26 | 91.32 | 92.70 | 89.25 | 89.25 | 63.59 | qfq | 1,247,380 | 113,384,104 | -3.49% |
| 2025-09-25 | 92.00 | 92.98 | 91.24 | 92.48 | 65.89 | qfq | 1,381,865 | 127,438,653 | 0.10% |
| 2025-09-24 | 89.00 | 92.74 | 88.00 | 92.39 | 65.83 | qfq | 1,568,962 | 142,724,888 | 3.14% |
| 2025-09-23 | 92.00 | 92.32 | 87.78 | 89.58 | 63.82 | qfq | 1,614,920 | 144,321,155 | -3.04% |
| 2025-09-22 | 91.48 | 93.13 | 91.42 | 92.39 | 65.54 | qfq | 1,184,585 | 109,224,797 | 0.99% |
| 2025-09-19 | 93.41 | 94.77 | 90.70 | 91.48 | 64.90 | qfq | 1,858,942 | 171,428,116 | -2.54% |
| 2025-09-18 | 95.04 | 97.90 | 92.60 | 93.86 | 66.58 | qfq | 2,962,079 | 283,537,693 | -1.10% |
| 2025-09-17 | 94.60 | 96.13 | 94.06 | 94.90 | 67.32 | qfq | 1,930,241 | 183,264,558 | -0.21% |
| 2025-09-16 | 91.23 | 95.50 | 91.19 | 95.10 | 67.46 | qfq | 3,100,190 | 291,478,461 | 4.24% |
| 2025-09-15 | 91.01 | 93.31 | 90.26 | 91.23 | 64.72 | qfq | 1,556,557 | 143,155,316 | 0.10% |
| 2025-09-12 | 92.66 | 92.88 | 90.02 | 91.14 | 64.65 | qfq | 1,612,035 | 147,202,157 | -1.64% |
| 2025-09-11 | 87.01 | 93.00 | 86.56 | 92.66 | 65.73 | qfq | 2,900,072 | 263,143,566 | 6.02% |
| 2025-09-10 | 87.39 | 89.58 | 86.86 | 87.40 | 62.00 | qfq | 1,033,980 | 90,967,188 | -0.88% |
| 2025-09-09 | 89.99 | 89.99 | 87.70 | 88.18 | 62.55 | qfq | 1,378,387 | 121,756,177 | -2.81% |
| 2025-09-08 | 87.24 | 91.60 | 86.20 | 90.73 | 64.36 | qfq | 2,110,819 | 190,224,136 | 4.34% |
| 2025-09-05 | 84.60 | 87.00 | 84.01 | 86.96 | 61.69 | qfq | 1,121,318 | 96,466,809 | 3.06% |
| 2025-09-04 | 87.31 | 88.98 | 82.65 | 84.38 | 59.86 | qfq | 1,726,954 | 148,082,868 | -3.26% |
| 2025-09-03 | 90.68 | 92.60 | 87.21 | 87.22 | 61.87 | qfq | 1,662,090 | 147,935,392 | -3.99% |
| 2025-09-02 | 92.99 | 93.30 | 87.19 | 90.84 | 64.44 | qfq | 3,022,650 | 272,637,891 | -1.88% |
| 2025-09-01 | 91.04 | 93.30 | 90.80 | 92.58 | 65.68 | qfq | 1,611,160 | 148,789,858 | 1.50% |
| 2025-08-29 | 93.00 | 94.45 | 90.68 | 91.21 | 64.70 | qfq | 2,348,714 | 216,832,612 | -2.21% |
| 2025-08-28 | 93.55 | 95.78 | 90.50 | 93.27 | 66.17 | qfq | 2,653,976 | 246,427,546 | -0.76% |
| 2025-08-27 | 94.25 | 100.48 | 93.55 | 93.98 | 66.67 | qfq | 3,939,030 | 379,361,722 | 1.00% |
| 2025-08-26 | 94.92 | 95.04 | 93.00 | 93.05 | 66.01 | qfq | 1,719,460 | 161,559,756 | -2.45% |
| 2025-08-25 | 94.46 | 96.66 | 94.30 | 95.39 | 67.67 | qfq | 2,372,520 | 226,275,853 | 0.89% |
| 2025-08-22 | 94.00 | 96.20 | 92.62 | 94.55 | 67.07 | qfq | 2,227,900 | 210,255,315 | 0.67% |
| 2025-08-21 | 94.48 | 99.00 | 92.67 | 93.92 | 66.63 | qfq | 3,110,833 | 296,432,090 | -0.39% |
| 2025-08-20 | 94.20 | 94.78 | 92.57 | 94.29 | 66.89 | qfq | 1,971,928 | 184,653,068 | -0.64% |
| 2025-08-19 | 93.41 | 96.58 | 91.30 | 94.90 | 67.32 | qfq | 3,339,478 | 314,023,040 | 1.75% |
| 2025-08-18 | 92.18 | 93.88 | 91.27 | 93.27 | 66.17 | qfq | 2,396,148 | 221,629,470 | 1.18% |
| 2025-08-15 | 90.83 | 92.53 | 90.60 | 92.18 | 65.39 | qfq | 1,981,380 | 181,516,402 | 1.49% |
| 2025-08-14 | 93.00 | 93.50 | 89.80 | 90.83 | 64.43 | qfq | 2,384,051 | 218,069,302 | -1.57% |
| 2025-08-13 | 89.99 | 93.39 | 89.01 | 92.28 | 65.46 | qfq | 2,706,148 | 247,329,762 | 2.33% |
| 2025-08-12 | 89.19 | 91.86 | 88.27 | 90.18 | 63.97 | qfq | 2,102,140 | 189,479,439 | 1.27% |
| 2025-08-11 | 88.88 | 90.56 | 88.60 | 89.05 | 63.17 | qfq | 1,384,591 | 124,051,531 | 0.28% |
| 2025-08-08 | 91.00 | 91.00 | 88.68 | 88.80 | 62.99 | qfq | 1,495,847 | 133,643,495 | -2.99% |
| 2025-08-07 | 90.21 | 92.18 | 89.21 | 91.54 | 64.94 | qfq | 2,083,407 | 188,731,317 | 0.33% |
| 2025-08-06 | 88.91 | 92.20 | 87.58 | 91.24 | 64.72 | qfq | 2,970,280 | 267,075,295 | 0.64% |
| 2025-08-05 | 92.47 | 92.80 | 89.86 | 90.66 | 64.31 | qfq | 1,796,886 | 163,060,479 | -1.03% |
| 2025-08-04 | 86.81 | 92.88 | 86.77 | 91.60 | 64.98 | qfq | 3,048,664 | 276,463,078 | 5.31% |
| 2025-08-01 | 85.01 | 87.77 | 84.64 | 86.98 | 61.70 | qfq | 1,716,980 | 148,573,817 | 1.84% |
| 2025-07-31 | 83.88 | 87.99 | 83.82 | 85.41 | 60.59 | qfq | 1,840,300 | 159,067,358 | 1.10% |
| 2025-07-30 | 86.22 | 86.22 | 83.61 | 84.48 | 59.93 | qfq | 1,154,560 | 97,886,483 | -2.29% |
| 2025-07-29 | 86.02 | 87.09 | 85.50 | 86.46 | 61.33 | qfq | 930,080 | 80,159,610 | -0.39% |
| 2025-07-28 | 88.56 | 88.56 | 86.28 | 86.80 | 61.58 | qfq | 842,420 | 73,306,185 | -0.32% |
| 2025-07-25 | 86.36 | 87.48 | 85.86 | 87.08 | 61.77 | qfq | 1,157,200 | 100,386,370 | 0.83% |
| 2025-07-24 | 85.40 | 87.65 | 85.40 | 86.36 | 61.26 | qfq | 1,106,780 | 96,037,504 | 1.12% |
| 2025-07-23 | 85.95 | 86.17 | 85.10 | 85.40 | 60.58 | qfq | 911,780 | 77,971,452 | -1.02% |
| 2025-07-22 | 87.61 | 87.80 | 85.91 | 86.28 | 61.21 | qfq | 1,259,820 | 109,221,109 | -1.57% |
| 2025-07-21 | 86.48 | 88.46 | 85.71 | 87.66 | 62.19 | qfq | 1,769,700 | 154,416,437 | 2.23% |
| 2025-07-18 | 86.58 | 86.58 | 85.20 | 85.75 | 60.83 | qfq | 871,672 | 74,702,539 | -0.21% |
| 2025-07-17 | 86.15 | 87.88 | 85.00 | 85.93 | 60.96 | qfq | 1,447,640 | 125,052,692 | -0.17% |
| 2025-07-16 | 83.77 | 86.75 | 83.54 | 86.08 | 61.06 | qfq | 1,638,920 | 140,404,158 | 2.76% |
| 2025-07-15 | 84.51 | 85.50 | 82.86 | 83.77 | 59.43 | qfq | 1,130,915 | 94,785,578 | -0.88% |
| 2025-07-14 | 82.16 | 85.82 | 82.16 | 84.51 | 59.95 | qfq | 1,395,140 | 117,596,157 | 2.32% |
| 2025-07-11 | 80.51 | 83.39 | 80.23 | 82.59 | 58.59 | qfq | 983,540 | 80,751,369 | 1.98% |
| 2025-07-10 | 82.18 | 82.71 | 80.40 | 80.99 | 57.45 | qfq | 962,360 | 78,022,340 | -2.04% |
| 2025-07-09 | 82.15 | 84.50 | 82.15 | 82.68 | 58.65 | qfq | 1,151,280 | 96,190,443 | 0.65% |
| 2025-07-08 | 81.12 | 82.80 | 80.56 | 82.15 | 58.28 | qfq | 725,500 | 59,586,182 | 1.22% |
| 2025-07-07 | 82.51 | 82.51 | 81.02 | 81.16 | 57.57 | qfq | 574,640 | 46,686,352 | -1.62% |
| 2025-07-04 | 82.25 | 85.80 | 81.55 | 82.50 | 58.52 | qfq | 920,560 | 76,347,679 | -0.70% |
| 2025-07-03 | 83.32 | 83.83 | 82.22 | 83.08 | 58.94 | qfq | 653,500 | 54,139,646 | -0.29% |
| 2025-07-02 | 86.08 | 87.00 | 82.98 | 83.32 | 59.11 | qfq | 936,935 | 78,998,576 | -3.22% |
| 2025-07-01 | 87.40 | 87.40 | 85.78 | 86.09 | 61.07 | qfq | 806,920 | 69,576,894 | -1.52% |
| 2025-06-30 | 86.00 | 88.71 | 86.00 | 87.42 | 62.02 | qfq | 1,123,400 | 98,506,972 | 2.02% |
| 2025-06-27 | 86.08 | 87.48 | 85.39 | 85.69 | 60.79 | qfq | 878,220 | 75,439,461 | -0.43% |
| 2025-06-26 | 87.40 | 88.00 | 85.86 | 86.06 | 61.05 | qfq | 1,003,987 | 87,274,868 | -1.54% |
| 2025-06-25 | 87.00 | 88.00 | 85.46 | 87.41 | 62.01 | qfq | 1,453,507 | 126,123,874 | 0.48% |
| 2025-06-24 | 83.73 | 87.85 | 83.16 | 86.99 | 61.71 | qfq | 1,555,607 | 134,151,472 | 3.91% |
| 2025-06-23 | 79.39 | 83.97 | 78.29 | 83.72 | 59.39 | qfq | 1,125,480 | 92,036,255 | 5.18% |
| 2025-06-20 | 82.46 | 82.97 | 79.50 | 79.60 | 56.47 | qfq | 882,613 | 71,179,694 | -31.87% |
| 2025-06-19 | 120.00 | 121.29 | 116.50 | 116.84 | 58.92 | qfq | 756,989 | 90,241,330 | -2.74% |
| 2025-06-18 | 117.00 | 120.60 | 116.80 | 120.13 | 60.58 | qfq | 628,500 | 74,712,654 | 1.99% |
| 2025-06-17 | 117.50 | 119.30 | 116.90 | 117.79 | 59.40 | qfq | 446,500 | 52,533,218 | 0.54% |
| 2025-06-16 | 116.88 | 118.63 | 116.51 | 117.16 | 59.08 | qfq | 399,921 | 46,988,204 | -0.20% |
| 2025-06-13 | 118.90 | 120.37 | 117.10 | 117.40 | 59.20 | qfq | 470,000 | 55,631,553 | -1.30% |
| 2025-06-12 | 118.00 | 120.49 | 116.01 | 118.95 | 59.98 | qfq | 519,100 | 61,788,525 | 0.63% |
| 2025-06-11 | 118.90 | 119.07 | 117.00 | 118.21 | 59.61 | qfq | 377,200 | 44,677,606 | 0.17% |
| 2025-06-10 | 120.58 | 120.58 | 115.63 | 118.01 | 59.51 | qfq | 769,300 | 90,536,391 | -1.76% |
| 2025-06-09 | 121.65 | 122.55 | 119.70 | 120.12 | 60.57 | qfq | 722,900 | 87,351,564 | -1.10% |
| 2025-06-06 | 123.00 | 123.01 | 120.60 | 121.45 | 61.24 | qfq | 515,800 | 62,580,793 | -1.34% |
| 2025-06-05 | 120.83 | 123.68 | 119.02 | 123.10 | 62.08 | qfq | 679,100 | 82,638,598 | 1.85% |
| 2025-06-04 | 119.51 | 122.16 | 119.51 | 120.86 | 60.95 | qfq | 443,800 | 53,685,587 | 0.65% |
| 2025-06-03 | 118.00 | 121.01 | 117.71 | 120.08 | 60.55 | qfq | 400,300 | 48,063,243 | 0.23% |
| 2025-05-30 | 122.91 | 122.91 | 118.34 | 119.80 | 60.41 | qfq | 783,198 | 94,239,073 | -3.13% |
| 2025-05-29 | 121.00 | 124.50 | 121.00 | 123.67 | 62.36 | qfq | 862,800 | 106,286,081 | 2.33% |
| 2025-05-28 | 123.80 | 124.63 | 120.15 | 120.86 | 60.95 | qfq | 838,600 | 102,313,342 | -2.37% |
| 2025-05-27 | 126.00 | 126.36 | 122.60 | 123.80 | 62.43 | qfq | 739,300 | 91,772,352 | -1.66% |
| 2025-05-26 | 126.13 | 126.41 | 124.09 | 125.89 | 63.48 | qfq | 832,000 | 104,038,935 | -1.19% |
| 2025-05-23 | 124.45 | 133.87 | 124.10 | 127.40 | 64.25 | qfq | 1,529,938 | 197,677,714 | 1.90% |
| 2025-05-22 | 125.42 | 128.03 | 124.80 | 125.03 | 63.05 | qfq | 574,638 | 72,421,726 | -1.01% |
| 2025-05-21 | 127.72 | 128.04 | 125.05 | 126.30 | 63.69 | qfq | 751,000 | 94,839,322 | -1.40% |
| 2025-05-20 | 129.92 | 130.30 | 126.70 | 128.09 | 64.59 | qfq | 848,991 | 108,863,120 | -1.41% |
| 2025-05-19 | 135.00 | 135.30 | 126.98 | 129.92 | 65.52 | qfq | 1,701,391 | 220,141,112 | -4.83% |
| 2025-05-16 | 131.08 | 139.22 | 131.02 | 136.52 | 68.84 | qfq | 2,063,300 | 281,416,800 | 3.09% |
| 2025-05-15 | 129.90 | 136.17 | 127.28 | 132.43 | 66.78 | qfq | 2,033,300 | 269,170,462 | 2.65% |
| 2025-05-14 | 126.99 | 131.50 | 125.31 | 129.01 | 65.06 | qfq | 1,058,703 | 136,753,585 | 0.91% |
| 2025-05-13 | 129.00 | 130.88 | 127.00 | 127.85 | 64.47 | qfq | 1,231,600 | 158,759,919 | 0.00% |
| 2025-05-12 | 125.55 | 130.97 | 125.55 | 127.85 | 64.47 | qfq | 1,638,200 | 210,562,900 | 3.12% |
| 2025-05-09 | 130.02 | 131.00 | 121.05 | 123.98 | 62.52 | qfq | 1,870,603 | 232,920,679 | -6.13% |
| 2025-05-08 | 127.80 | 134.99 | 126.89 | 132.08 | 66.61 | qfq | 1,975,900 | 261,144,677 | 3.35% |
| 2025-05-07 | 129.58 | 131.77 | 125.41 | 127.80 | 64.45 | qfq | 1,693,700 | 217,996,958 | -0.37% |
| 2025-05-06 | 125.50 | 129.95 | 123.00 | 128.28 | 64.69 | qfq | 1,983,000 | 249,911,575 | 3.60% |
| 2025-04-30 | 117.98 | 124.80 | 115.67 | 123.82 | 62.44 | qfq | 1,892,100 | 229,295,046 | 6.12% |
| 2025-04-29 | 113.08 | 117.43 | 112.30 | 116.68 | 58.84 | qfq | 1,069,200 | 123,609,769 | 2.23% |
| 2025-04-28 | 114.29 | 115.87 | 112.86 | 114.14 | 57.56 | qfq | 707,600 | 80,788,940 | -0.14% |
| 2025-04-25 | 114.88 | 116.00 | 112.60 | 114.30 | 57.64 | qfq | 888,100 | 101,830,027 | -1.06% |
| 2025-04-24 | 117.71 | 120.28 | 114.60 | 115.53 | 58.26 | qfq | 1,200,800 | 140,597,230 | -2.67% |
| 2025-04-23 | 114.68 | 120.77 | 113.96 | 118.70 | 59.86 | qfq | 1,813,000 | 213,680,337 | 4.90% |
| 2025-04-22 | 114.87 | 115.99 | 112.80 | 113.16 | 57.06 | qfq | 718,500 | 81,783,225 | -2.32% |
| 2025-04-21 | 110.44 | 116.50 | 109.91 | 115.85 | 58.42 | qfq | 1,049,600 | 119,235,126 | 3.72% |
| 2025-04-18 | 112.61 | 114.83 | 111.11 | 111.69 | 56.32 | qfq | 656,100 | 73,572,886 | -1.60% |
| 2025-04-17 | 114.81 | 116.75 | 113.50 | 113.51 | 57.24 | qfq | 756,100 | 86,918,084 | -1.15% |
| 2025-04-16 | 116.45 | 117.23 | 113.30 | 114.83 | 57.91 | qfq | 843,500 | 97,090,155 | -1.40% |
| 2025-04-15 | 118.68 | 119.48 | 115.06 | 116.46 | 58.73 | qfq | 992,100 | 115,759,479 | -1.54% |
| 2025-04-14 | 116.00 | 120.28 | 115.98 | 118.28 | 59.65 | qfq | 1,284,800 | 151,860,845 | 3.74% |
| 2025-04-11 | 110.24 | 115.85 | 110.07 | 114.02 | 57.50 | qfq | 1,366,000 | 155,502,105 | 1.97% |
| 2025-04-10 | 114.52 | 115.90 | 110.00 | 111.82 | 56.39 | qfq | 1,718,600 | 194,540,281 | 4.34% |
| 2025-04-09 | 99.00 | 108.50 | 91.90 | 107.17 | 54.04 | qfq | 1,838,000 | 187,306,036 | 4.07% |
| 2025-04-08 | 101.10 | 107.20 | 99.52 | 102.98 | 51.93 | qfq | 1,677,200 | 172,679,016 | 2.16% |
| 2025-04-07 | 111.16 | 119.00 | 100.80 | 100.80 | 50.83 | qfq | 1,752,700 | 189,800,353 | -20.00% |
| 2025-04-03 | 129.50 | 134.00 | 125.72 | 126.00 | 63.54 | qfq | 1,313,439 | 169,307,706 | -4.78% |
| 2025-04-02 | 127.12 | 135.55 | 127.12 | 132.33 | 66.73 | qfq | 1,917,900 | 252,613,751 | 4.84% |
| 2025-04-01 | 128.52 | 129.32 | 126.13 | 126.22 | 63.65 | qfq | 928,800 | 118,333,463 | -2.14% |
| 2025-03-31 | 131.88 | 132.53 | 123.58 | 128.98 | 65.04 | qfq | 1,479,100 | 187,394,955 | -3.89% |
| 2025-03-28 | 136.30 | 138.54 | 133.68 | 134.20 | 67.67 | qfq | 899,500 | 121,787,741 | -1.53% |
| 2025-03-27 | 138.59 | 140.40 | 135.60 | 136.28 | 68.72 | qfq | 847,710 | 116,990,834 | -2.06% |
| 2025-03-26 | 136.99 | 143.50 | 136.00 | 139.15 | 70.17 | qfq | 946,310 | 132,890,731 | 0.40% |
| 2025-03-25 | 142.19 | 144.00 | 137.53 | 138.60 | 69.89 | qfq | 1,127,000 | 158,300,128 | -2.52% |
| 2025-03-24 | 142.62 | 146.09 | 137.69 | 142.18 | 71.70 | qfq | 1,504,671 | 212,387,422 | -1.12% |
| 2025-03-21 | 154.00 | 154.00 | 143.01 | 143.79 | 72.51 | qfq | 2,231,700 | 326,141,788 | -7.63% |
| 2025-03-20 | 162.16 | 162.95 | 153.86 | 155.67 | 78.50 | qfq | 2,086,272 | 326,845,452 | -4.37% |
| 2025-03-19 | 159.85 | 172.00 | 156.38 | 162.78 | 82.09 | qfq | 2,789,000 | 454,118,478 | 0.69% |
| 2025-03-18 | 164.00 | 166.64 | 159.00 | 161.66 | 81.52 | qfq | 2,483,900 | 402,190,914 | -2.01% |
| 2025-03-17 | 144.80 | 166.00 | 143.80 | 164.98 | 83.20 | qfq | 4,201,499 | 653,096,835 | 14.29% |
| 2025-03-14 | 137.20 | 145.33 | 135.10 | 144.35 | 72.79 | qfq | 2,055,496 | 288,605,038 | 4.25% |
| 2025-03-13 | 151.00 | 153.00 | 136.68 | 138.46 | 69.82 | qfq | 2,824,900 | 404,341,123 | -9.83% |
| 2025-03-12 | 147.00 | 155.50 | 145.00 | 153.55 | 77.43 | qfq | 3,187,900 | 481,798,184 | 5.01% |
| 2025-03-11 | 143.00 | 148.50 | 142.60 | 146.22 | 73.74 | qfq | 1,490,091 | 216,159,506 | 0.15% |
| 2025-03-10 | 149.00 | 149.50 | 143.01 | 146.00 | 73.62 | qfq | 1,622,400 | 237,204,620 | -1.88% |
| 2025-03-07 | 145.00 | 154.07 | 143.38 | 148.80 | 75.04 | qfq | 2,328,300 | 347,345,334 | 2.20% |
| 2025-03-06 | 147.50 | 152.15 | 145.00 | 145.60 | 73.42 | qfq | 2,018,218 | 298,049,991 | 1.12% |
| 2025-03-05 | 142.69 | 145.88 | 140.51 | 143.99 | 72.61 | qfq | 1,749,500 | 250,849,234 | 0.57% |
| 2025-03-04 | 133.00 | 145.66 | 132.20 | 143.17 | 72.20 | qfq | 2,623,198 | 368,374,378 | 7.06% |
| 2025-03-03 | 135.50 | 137.45 | 132.00 | 133.73 | 67.44 | qfq | 1,862,544 | 251,153,692 | -1.35% |
| 2025-02-28 | 149.99 | 150.87 | 135.01 | 135.56 | 68.36 | qfq | 3,064,660 | 429,428,156 | -11.00% |
| 2025-02-27 | 151.82 | 157.95 | 147.02 | 152.31 | 76.81 | qfq | 3,255,073 | 497,915,672 | -0.45% |
| 2025-02-26 | 146.58 | 159.00 | 144.85 | 153.00 | 77.15 | qfq | 4,520,918 | 692,952,472 | 5.63% |
| 2025-02-25 | 144.02 | 148.88 | 142.90 | 144.85 | 73.05 | qfq | 2,221,000 | 322,752,752 | -1.78% |
| 2025-02-24 | 149.00 | 152.59 | 143.00 | 147.47 | 74.37 | qfq | 2,699,513 | 398,038,331 | -2.63% |
| 2025-02-21 | 148.00 | 152.73 | 145.50 | 151.45 | 76.37 | qfq | 2,942,782 | 438,482,650 | 1.15% |
| 2025-02-20 | 152.99 | 153.06 | 146.50 | 149.73 | 75.51 | qfq | 3,416,500 | 511,820,748 | -4.14% |
| 2025-02-19 | 141.00 | 159.50 | 141.00 | 156.20 | 78.77 | qfq | 4,165,900 | 637,684,716 | 9.08% |
| 2025-02-18 | 149.53 | 149.94 | 142.48 | 143.20 | 72.21 | qfq | 2,824,100 | 411,064,241 | -6.41% |
| 2025-02-17 | 143.88 | 153.84 | 143.39 | 153.00 | 77.15 | qfq | 3,889,607 | 579,274,056 | 5.10% |
| 2025-02-14 | 149.88 | 150.00 | 143.40 | 145.57 | 73.41 | qfq | 3,778,781 | 551,267,961 | -3.68% |
| 2025-02-13 | 160.60 | 167.08 | 151.13 | 151.13 | 76.21 | qfq | 4,829,074 | 762,313,028 | -7.30% |
| 2025-02-12 | 152.00 | 173.01 | 148.38 | 163.03 | 82.21 | qfq | 5,661,575 | 913,618,385 | 6.08% |
| 2025-02-11 | 156.00 | 161.28 | 151.50 | 153.68 | 77.50 | qfq | 5,317,301 | 825,663,266 | -3.35% |
| 2025-02-10 | 135.00 | 166.00 | 132.99 | 159.01 | 80.19 | qfq | 7,652,424 | 1,144,641,209 | 14.33% |
| 2025-02-07 | 122.80 | 146.30 | 121.00 | 139.08 | 70.14 | qfq | 7,315,842 | 986,353,424 | 14.07% |
| 2025-02-06 | 108.95 | 128.40 | 108.30 | 121.92 | 61.48 | qfq | 4,228,238 | 511,858,906 | 10.96% |
| 2025-02-05 | 104.51 | 114.50 | 104.51 | 109.88 | 55.41 | qfq | 2,551,800 | 279,033,996 | 5.44% |
| 2025-01-27 | 109.99 | 110.05 | 104.11 | 104.21 | 52.55 | qfq | 2,134,800 | 225,490,688 | -5.26% |
| 2025-01-24 | 106.00 | 110.46 | 104.66 | 109.99 | 55.47 | qfq | 2,807,538 | 303,906,160 | 2.40% |
| 2025-01-23 | 104.56 | 110.28 | 103.02 | 107.41 | 54.16 | qfq | 2,834,600 | 304,854,130 | 3.53% |
| 2025-01-22 | 106.15 | 106.94 | 103.00 | 103.75 | 52.32 | qfq | 1,910,800 | 200,146,978 | -4.02% |
| 2025-01-21 | 105.80 | 108.28 | 104.23 | 108.10 | 54.51 | qfq | 2,623,100 | 280,097,495 | 2.58% |
| 2025-01-20 | 110.50 | 111.05 | 105.28 | 105.38 | 53.14 | qfq | 2,709,454 | 289,175,266 | -3.74% |
| 2025-01-17 | 101.18 | 111.41 | 101.18 | 109.48 | 55.21 | qfq | 3,893,526 | 420,454,402 | 6.81% |
| 2025-01-16 | 105.60 | 107.20 | 101.69 | 102.50 | 51.69 | qfq | 1,878,500 | 196,109,022 | -2.34% |
| 2025-01-15 | 107.00 | 108.55 | 104.20 | 104.96 | 52.93 | qfq | 2,236,200 | 236,307,739 | -1.39% |
| 2025-01-14 | 98.56 | 106.57 | 98.56 | 106.44 | 53.68 | qfq | 3,498,100 | 362,582,257 | 7.46% |
| 2025-01-13 | 97.30 | 106.68 | 97.30 | 99.05 | 49.95 | qfq | 2,816,080 | 286,855,624 | -1.84% |
| 2025-01-10 | 95.18 | 109.87 | 95.18 | 100.91 | 50.89 | qfq | 3,160,676 | 324,929,029 | 4.79% |
| 2025-01-09 | 93.79 | 98.30 | 93.15 | 96.30 | 48.56 | qfq | 1,653,700 | 158,281,244 | 1.59% |
| 2025-01-08 | 92.00 | 96.68 | 89.70 | 94.79 | 47.80 | qfq | 1,492,000 | 139,270,196 | 2.99% |
| 2025-01-07 | 88.80 | 92.36 | 88.80 | 92.04 | 46.41 | qfq | 884,600 | 80,119,663 | 3.89% |
| 2025-01-06 | 89.80 | 91.19 | 87.26 | 88.59 | 44.67 | qfq | 1,117,400 | 99,335,061 | -2.00% |
| 2025-01-03 | 98.78 | 99.90 | 90.40 | 90.40 | 45.59 | qfq | 1,315,207 | 123,786,102 | -8.27% |
| 2025-01-02 | 99.89 | 102.30 | 97.11 | 98.55 | 49.70 | qfq | 978,000 | 97,018,065 | -1.45% |
| 2024-12-31 | 103.53 | 104.50 | 100.00 | 100.00 | 50.43 | qfq | 1,188,300 | 120,548,666 | -3.98% |
| 2024-12-30 | 104.46 | 107.50 | 101.71 | 104.14 | 52.52 | qfq | 1,070,800 | 111,949,861 | -1.31% |
| 2024-12-27 | 109.00 | 111.57 | 105.02 | 105.52 | 53.21 | qfq | 1,586,600 | 170,276,590 | -3.87% |
| 2024-12-26 | 103.50 | 109.99 | 101.22 | 109.77 | 55.35 | qfq | 2,018,507 | 217,329,949 | 6.06% |
| 2024-12-25 | 101.62 | 105.85 | 101.62 | 103.50 | 52.19 | qfq | 1,224,600 | 126,910,868 | 0.62% |
| 2024-12-24 | 102.94 | 103.98 | 100.13 | 102.86 | 51.87 | qfq | 838,900 | 85,804,058 | 2.21% |
| 2024-12-23 | 106.35 | 106.87 | 100.18 | 100.64 | 50.75 | qfq | 1,246,400 | 128,019,461 | -5.50% |
| 2024-12-20 | 103.80 | 108.38 | 102.10 | 106.50 | 53.71 | qfq | 1,655,800 | 176,395,993 | 3.22% |
| 2024-12-19 | 99.98 | 105.19 | 99.60 | 103.18 | 52.03 | qfq | 1,347,900 | 139,281,264 | 0.67% |
| 2024-12-18 | 101.89 | 104.60 | 100.28 | 102.49 | 51.68 | qfq | 1,025,600 | 104,855,600 | 0.60% |
| 2024-12-17 | 105.80 | 105.80 | 101.50 | 101.88 | 51.38 | qfq | 1,100,800 | 113,316,174 | -3.71% |
| 2024-12-16 | 108.98 | 108.98 | 104.21 | 105.80 | 53.35 | qfq | 1,349,100 | 143,247,509 | -3.12% |
| 2024-12-13 | 112.81 | 114.00 | 109.02 | 109.21 | 55.07 | qfq | 1,689,400 | 188,171,186 | -4.10% |
| 2024-12-12 | 116.80 | 117.95 | 113.38 | 113.88 | 57.43 | qfq | 2,112,600 | 242,622,796 | -4.06% |
| 2024-12-11 | 117.03 | 119.60 | 113.66 | 118.70 | 59.86 | qfq | 2,503,000 | 291,337,564 | 0.09% |
| 2024-12-10 | 125.00 | 129.45 | 117.50 | 118.59 | 59.80 | qfq | 3,854,158 | 475,168,440 | -1.18% |
| 2024-12-09 | 113.00 | 121.85 | 112.49 | 120.00 | 60.51 | qfq | 3,142,250 | 371,334,237 | 4.90% |
| 2024-12-06 | 117.00 | 117.89 | 110.59 | 114.39 | 57.68 | qfq | 3,043,653 | 345,540,627 | -3.49% |
| 2024-12-05 | 120.00 | 126.15 | 115.00 | 118.53 | 59.77 | qfq | 3,920,304 | 466,663,546 | -0.90% |
| 2024-12-04 | 108.96 | 130.88 | 108.88 | 119.61 | 60.32 | qfq | 4,893,438 | 578,653,175 | 7.32% |
| 2024-12-03 | 107.98 | 115.55 | 107.98 | 111.45 | 56.20 | qfq | 2,847,104 | 320,131,438 | 0.95% |
| 2024-12-02 | 104.97 | 115.77 | 103.59 | 110.40 | 55.67 | qfq | 3,879,800 | 429,530,833 | 4.14% |
| 2024-11-29 | 97.31 | 109.97 | 96.57 | 106.01 | 53.46 | qfq | 3,667,500 | 380,607,379 | 8.95% |
| 2024-11-28 | 99.90 | 99.90 | 96.88 | 97.30 | 49.07 | qfq | 1,216,100 | 119,334,575 | -2.89% |
| 2024-11-27 | 99.00 | 100.33 | 95.59 | 100.20 | 50.53 | qfq | 1,434,400 | 140,266,812 | 0.83% |
| 2024-11-26 | 103.60 | 103.80 | 99.36 | 99.38 | 50.12 | qfq | 1,506,800 | 151,958,408 | -3.96% |
| 2024-11-25 | 104.20 | 105.60 | 100.60 | 103.48 | 52.18 | qfq | 1,815,000 | 185,783,779 | -1.54% |
| 2024-11-22 | 110.00 | 111.97 | 105.00 | 105.10 | 53.00 | qfq | 1,825,413 | 197,835,786 | -5.35% |
| 2024-11-21 | 110.08 | 113.93 | 108.58 | 111.04 | 56.00 | qfq | 2,486,938 | 276,766,930 | -2.74% |
| 2024-11-20 | 109.98 | 119.00 | 108.07 | 114.17 | 57.57 | qfq | 3,429,143 | 393,268,692 | 3.81% |
| 2024-11-19 | 103.37 | 110.50 | 103.01 | 109.98 | 55.46 | qfq | 2,689,132 | 287,887,957 | 6.38% |
| 2024-11-18 | 106.00 | 107.00 | 101.65 | 103.38 | 52.13 | qfq | 1,857,100 | 192,945,026 | -1.40% |
| 2024-11-15 | 111.02 | 114.69 | 104.78 | 104.85 | 52.87 | qfq | 3,004,258 | 328,225,022 | -8.04% |
| 2024-11-14 | 116.20 | 121.56 | 113.08 | 114.02 | 57.50 | qfq | 4,097,057 | 484,927,268 | -1.70% |
| 2024-11-13 | 112.89 | 115.99 | 108.01 | 115.99 | 58.49 | qfq | 2,725,437 | 306,005,745 | 2.09% |
| 2024-11-12 | 116.52 | 117.80 | 111.81 | 113.61 | 57.29 | qfq | 2,746,525 | 313,236,601 | -2.99% |
| 2024-11-11 | 110.96 | 119.37 | 110.77 | 117.11 | 59.06 | qfq | 3,741,822 | 432,314,934 | 0.52% |
| 2024-11-08 | 116.56 | 125.90 | 115.10 | 116.50 | 58.75 | qfq | 5,668,231 | 681,540,295 | -2.56% |
| 2024-11-07 | 122.75 | 128.38 | 114.56 | 119.56 | 60.29 | qfq | 6,081,675 | 718,213,503 | -4.05% |
| 2024-11-06 | 128.38 | 145.00 | 117.00 | 124.61 | 62.84 | qfq | 9,242,897 | 1,222,620,518 | -2.94% |
| 2024-11-05 | 123.00 | 128.38 | 113.41 | 128.38 | 64.74 | qfq | 8,348,400 | 1,012,373,034 | 20.00% |
| 2024-11-04 | 100.00 | 106.98 | 99.00 | 106.98 | 53.95 | qfq | 3,586,184 | 372,008,048 | 20.00% |
| 2024-11-01 | 74.93 | 89.15 | 74.29 | 89.15 | 44.96 | qfq | 7,622,227 | 641,820,621 | 20.00% |
| 2024-10-31 | 72.16 | 74.80 | 72.16 | 74.29 | 37.46 | qfq | 1,331,000 | 97,850,495 | 1.59% |
| 2024-10-30 | 74.84 | 76.16 | 72.28 | 73.13 | 36.88 | qfq | 1,800,700 | 132,769,438 | -3.39% |
| 2024-10-29 | 80.00 | 80.00 | 75.66 | 75.70 | 38.17 | qfq | 1,506,862 | 116,277,751 | -2.89% |
| 2024-10-28 | 77.73 | 78.47 | 76.47 | 77.95 | 39.31 | qfq | 1,572,500 | 121,593,647 | -0.86% |
| 2024-10-25 | 79.81 | 80.58 | 75.91 | 78.63 | 39.65 | qfq | 2,159,295 | 169,453,161 | 1.62% |
| 2024-10-24 | 78.00 | 79.57 | 77.03 | 77.38 | 39.02 | qfq | 1,615,305 | 125,950,842 | -2.15% |
| 2024-10-23 | 80.42 | 83.29 | 79.01 | 79.08 | 39.88 | qfq | 2,888,891 | 233,741,134 | -4.24% |
| 2024-10-22 | 77.88 | 86.00 | 77.04 | 82.58 | 41.64 | qfq | 4,312,340 | 352,233,193 | 5.33% |
| 2024-10-21 | 75.14 | 78.43 | 74.58 | 78.40 | 39.54 | qfq | 2,837,605 | 218,097,141 | 4.35% |
| 2024-10-18 | 71.86 | 77.92 | 71.51 | 75.13 | 37.89 | qfq | 2,733,250 | 203,509,278 | 3.80% |
| 2024-10-17 | 76.29 | 76.29 | 72.00 | 72.38 | 36.50 | qfq | 2,922,670 | 216,516,280 | -5.14% |
| 2024-10-16 | 69.66 | 78.00 | 69.66 | 76.30 | 38.48 | qfq | 3,479,755 | 262,636,509 | 6.34% |
| 2024-10-15 | 72.51 | 74.88 | 71.42 | 71.75 | 36.18 | qfq | 1,628,500 | 119,471,004 | -2.55% |
| 2024-10-14 | 70.78 | 73.64 | 69.13 | 73.63 | 37.13 | qfq | 1,576,000 | 113,354,236 | 3.33% |
| 2024-10-11 | 75.80 | 76.94 | 70.23 | 71.26 | 35.94 | qfq | 2,136,374 | 155,441,148 | -7.45% |
| 2024-10-10 | 79.01 | 80.94 | 76.77 | 77.00 | 38.83 | qfq | 2,125,114 | 166,955,241 | -1.13% |
| 2024-10-09 | 85.10 | 86.44 | 77.88 | 77.88 | 39.27 | qfq | 3,794,629 | 316,025,801 | -14.73% |
| 2024-10-08 | 95.00 | 95.00 | 81.80 | 91.33 | 46.06 | qfq | 5,104,110 | 451,932,296 | 13.93% |
| 2024-09-30 | 71.00 | 81.00 | 69.32 | 80.16 | 40.42 | qfq | 4,610,356 | 344,194,923 | 16.80% |
| 2024-09-27 | 65.16 | 68.96 | 64.58 | 68.63 | 34.61 | qfq | 3,333,500 | 222,030,845 | 7.27% |
| 2024-09-26 | 59.65 | 64.28 | 59.62 | 63.98 | 32.26 | qfq | 2,980,000 | 188,192,227 | 6.85% |
| 2024-09-25 | 60.38 | 61.93 | 59.69 | 59.88 | 30.20 | qfq | 1,558,400 | 94,521,525 | 0.55% |
| 2024-09-24 | 57.50 | 59.59 | 55.50 | 59.55 | 30.03 | qfq | 1,582,000 | 91,723,742 | 3.62% |
| 2024-09-23 | 57.28 | 58.08 | 56.42 | 57.47 | 28.98 | qfq | 836,200 | 47,974,815 | 0.82% |
| 2024-09-20 | 58.58 | 59.31 | 56.50 | 57.00 | 28.74 | qfq | 1,002,400 | 57,708,644 | -3.00% |
| 2024-09-19 | 58.18 | 59.95 | 57.84 | 58.76 | 29.63 | qfq | 920,000 | 54,334,322 | 1.33% |
| 2024-09-18 | 57.66 | 58.28 | 56.66 | 57.99 | 29.24 | qfq | 612,000 | 35,154,722 | 0.10% |
| 2024-09-13 | 59.20 | 59.40 | 57.93 | 57.93 | 29.21 | qfq | 686,700 | 40,131,242 | -2.23% |
| 2024-09-12 | 61.13 | 61.65 | 59.25 | 59.25 | 29.88 | qfq | 747,700 | 45,193,661 | -3.04% |
| 2024-09-11 | 61.97 | 61.97 | 60.47 | 61.11 | 30.82 | qfq | 613,600 | 37,432,660 | -1.16% |
| 2024-09-10 | 60.47 | 62.07 | 60.10 | 61.83 | 31.18 | qfq | 985,200 | 60,227,355 | 2.01% |
| 2024-09-09 | 59.50 | 60.95 | 59.20 | 60.61 | 30.56 | qfq | 852,900 | 51,337,658 | 0.51% |
| 2024-09-06 | 62.76 | 63.54 | 60.30 | 60.30 | 30.41 | qfq | 1,289,000 | 79,800,826 | -4.75% |
| 2024-09-05 | 61.68 | 64.29 | 61.51 | 63.31 | 31.93 | qfq | 1,647,200 | 104,166,225 | 2.96% |
| 2024-09-04 | 61.77 | 62.61 | 61.11 | 61.49 | 31.01 | qfq | 786,000 | 48,561,514 | -0.55% |
| 2024-09-03 | 61.23 | 62.86 | 60.79 | 61.83 | 31.18 | qfq | 784,300 | 48,474,571 | 1.03% |
| 2024-09-02 | 62.99 | 63.85 | 61.10 | 61.20 | 30.86 | qfq | 1,121,200 | 69,868,454 | -3.95% |
| 2024-08-30 | 62.18 | 64.39 | 61.68 | 63.72 | 32.13 | qfq | 1,653,000 | 104,890,651 | 1.95% |
| 2024-08-29 | 60.85 | 63.10 | 60.81 | 62.50 | 31.52 | qfq | 1,390,200 | 86,396,291 | 1.97% |
| 2024-08-28 | 59.58 | 62.56 | 59.58 | 61.29 | 30.91 | qfq | 1,479,700 | 90,648,554 | 1.81% |
| 2024-08-27 | 60.05 | 61.30 | 59.69 | 60.20 | 30.36 | qfq | 992,500 | 59,714,070 | -1.33% |
| 2024-08-26 | 61.48 | 61.86 | 60.70 | 61.01 | 30.77 | qfq | 885,600 | 54,203,621 | -0.29% |
| 2024-08-23 | 61.98 | 62.64 | 61.12 | 61.19 | 30.86 | qfq | 1,302,300 | 80,493,858 | -1.73% |
| 2024-08-22 | 67.20 | 67.37 | 62.13 | 62.27 | 31.40 | qfq | 2,353,200 | 151,216,085 | -7.87% |
| 2024-08-21 | 66.87 | 68.76 | 65.85 | 67.59 | 34.08 | qfq | 2,068,190 | 139,765,726 | 1.17% |
| 2024-08-20 | 67.16 | 67.55 | 64.85 | 66.81 | 33.69 | qfq | 1,547,000 | 101,930,275 | -0.21% |
| 2024-08-19 | 69.23 | 70.40 | 66.90 | 66.95 | 33.76 | qfq | 1,620,600 | 110,957,332 | -2.80% |
| 2024-08-16 | 69.88 | 71.47 | 68.50 | 68.88 | 34.73 | qfq | 1,714,562 | 119,929,321 | -1.42% |
| 2024-08-15 | 68.00 | 71.55 | 67.56 | 69.87 | 35.23 | qfq | 1,839,200 | 128,448,807 | 2.12% |
| 2024-08-14 | 69.47 | 69.84 | 68.42 | 68.42 | 34.50 | qfq | 1,265,100 | 87,280,180 | -1.64% |
| 2024-08-13 | 68.40 | 69.58 | 67.26 | 69.56 | 35.08 | qfq | 1,542,562 | 105,368,854 | 1.62% |
| 2024-08-12 | 69.86 | 70.47 | 67.10 | 68.45 | 34.52 | qfq | 2,092,400 | 143,142,920 | -3.71% |
| 2024-08-09 | 74.46 | 76.88 | 71.01 | 71.09 | 35.85 | qfq | 2,649,900 | 194,847,358 | -4.06% |
| 2024-08-08 | 75.50 | 77.86 | 73.66 | 74.10 | 37.37 | qfq | 2,536,800 | 191,140,589 | -2.49% |
| 2024-08-07 | 78.51 | 79.20 | 75.81 | 75.99 | 38.32 | qfq | 2,742,200 | 211,176,126 | -4.05% |
| 2024-08-06 | 78.00 | 82.98 | 77.01 | 79.20 | 39.94 | qfq | 4,026,800 | 321,032,476 | 0.76% |
| 2024-08-05 | 73.00 | 85.00 | 72.86 | 78.60 | 39.64 | qfq | 4,355,000 | 342,122,691 | 5.63% |
| 2024-08-02 | 74.85 | 76.38 | 74.41 | 74.41 | 37.52 | qfq | 1,452,100 | 109,201,983 | -2.07% |
| 2024-08-01 | 77.00 | 78.29 | 75.80 | 75.98 | 38.32 | qfq | 2,483,200 | 190,638,888 | -2.96% |
| 2024-07-31 | 72.80 | 79.11 | 71.89 | 78.30 | 39.49 | qfq | 3,447,000 | 264,747,571 | 6.46% |
| 2024-07-30 | 71.55 | 74.80 | 70.35 | 73.55 | 37.09 | qfq | 1,640,500 | 119,410,535 | 2.15% |
| 2024-07-29 | 71.03 | 72.40 | 69.85 | 72.00 | 36.31 | qfq | 1,162,920 | 82,816,506 | 1.22% |
| 2024-07-26 | 70.10 | 71.15 | 69.77 | 71.13 | 35.87 | qfq | 990,500 | 69,929,124 | 1.95% |
| 2024-07-25 | 70.00 | 71.39 | 68.57 | 69.77 | 35.18 | qfq | 1,259,370 | 87,927,275 | -1.11% |
| 2024-07-24 | 70.64 | 72.96 | 70.50 | 70.55 | 35.58 | qfq | 1,444,800 | 103,136,890 | -2.76% |
| 2024-07-23 | 74.93 | 76.96 | 72.55 | 72.55 | 36.59 | qfq | 1,805,800 | 134,544,437 | -2.12% |
| 2024-07-22 | 73.48 | 74.78 | 73.10 | 74.12 | 37.38 | qfq | 1,024,500 | 76,002,768 | 0.12% |
| 2024-07-19 | 73.01 | 75.00 | 72.56 | 74.03 | 37.33 | qfq | 1,335,800 | 98,970,960 | 0.89% |
| 2024-07-18 | 72.39 | 74.03 | 70.43 | 73.38 | 37.00 | qfq | 1,447,859 | 104,481,820 | 0.73% |
| 2024-07-17 | 74.31 | 74.90 | 72.65 | 72.85 | 36.74 | qfq | 1,237,800 | 90,624,478 | -2.83% |
| 2024-07-16 | 75.31 | 75.72 | 73.26 | 74.97 | 37.81 | qfq | 1,217,239 | 90,645,026 | 0.03% |
| 2024-07-15 | 75.04 | 76.03 | 73.86 | 74.95 | 37.80 | qfq | 1,046,700 | 78,323,092 | -0.70% |
| 2024-07-12 | 76.62 | 78.40 | 75.26 | 75.48 | 38.06 | qfq | 2,011,300 | 153,306,740 | -2.94% |
| 2024-07-11 | 75.00 | 78.68 | 74.66 | 77.77 | 39.22 | qfq | 3,109,300 | 240,231,904 | 5.81% |
| 2024-07-10 | 73.00 | 75.72 | 73.00 | 73.50 | 37.06 | qfq | 2,152,800 | 159,533,214 | -0.90% |
| 2024-07-09 | 71.80 | 74.38 | 70.71 | 74.17 | 37.40 | qfq | 2,605,500 | 189,024,722 | 3.13% |
| 2024-07-08 | 74.00 | 74.00 | 71.66 | 71.92 | 36.27 | qfq | 3,163,240 | 229,829,876 | -5.73% |
| 2024-07-05 | 84.20 | 84.40 | 75.69 | 76.29 | 38.47 | qfq | 4,999,040 | 393,727,371 | -12.42% |
| 2024-07-04 | 82.98 | 89.00 | 82.96 | 87.11 | 43.93 | qfq | 5,796,517 | 498,628,686 | 6.50% |
| 2024-07-03 | 82.15 | 83.89 | 81.01 | 81.79 | 41.25 | qfq | 2,151,257 | 177,314,386 | 0.48% |
| 2024-07-02 | 82.93 | 83.54 | 80.58 | 81.40 | 41.05 | qfq | 1,776,700 | 145,132,096 | -2.51% |
| 2024-07-01 | 82.57 | 83.56 | 79.15 | 83.50 | 42.11 | qfq | 2,138,951 | 174,066,822 | 0.28% |
| 2024-06-28 | 81.00 | 84.98 | 81.00 | 83.27 | 41.99 | qfq | 2,245,280 | 187,495,353 | 1.30% |
| 2024-06-27 | 83.80 | 86.39 | 82.10 | 82.20 | 41.45 | qfq | 2,581,777 | 217,809,412 | -2.48% |
| 2024-06-26 | 82.00 | 84.51 | 79.58 | 84.29 | 42.51 | qfq | 2,475,700 | 204,002,859 | 0.24% |
| 2024-06-25 | 82.40 | 86.93 | 81.59 | 84.09 | 42.40 | qfq | 2,955,677 | 248,959,293 | 2.93% |
| 2024-06-24 | 84.00 | 85.95 | 81.07 | 81.70 | 41.20 | qfq | 2,291,254 | 190,786,897 | -4.61% |
| 2024-06-21 | 86.31 | 87.36 | 84.60 | 85.65 | 43.19 | qfq | 2,248,302 | 192,843,391 | -1.61% |
| 2024-06-20 | 88.00 | 90.78 | 86.78 | 87.05 | 43.90 | qfq | 3,027,888 | 268,922,895 | -1.75% |
| 2024-06-19 | 95.50 | 95.55 | 88.60 | 88.60 | 44.68 | qfq | 4,217,195 | 386,667,575 | -8.18% |
| 2024-06-18 | 93.20 | 97.29 | 92.79 | 96.49 | 48.66 | qfq | 3,555,402 | 337,784,855 | 3.10% |
| 2024-06-17 | 94.00 | 94.68 | 90.80 | 93.59 | 47.20 | qfq | 2,922,055 | 271,308,907 | -1.15% |
| 2024-06-14 | 97.08 | 97.28 | 93.39 | 94.68 | 47.75 | qfq | 4,063,347 | 386,967,178 | -4.06% |
| 2024-06-13 | 94.79 | 98.80 | 93.89 | 98.69 | 49.77 | qfq | 4,805,948 | 465,220,023 | 2.24% |
| 2024-06-12 | 95.64 | 99.88 | 94.61 | 96.53 | 48.68 | qfq | 4,319,357 | 418,142,494 | 1.13% |
| 2024-06-11 | 92.15 | 95.60 | 91.09 | 95.45 | 48.13 | qfq | 3,169,599 | 297,547,979 | 1.87% |
| 2024-06-07 | 95.48 | 96.80 | 93.00 | 93.70 | 47.25 | qfq | 3,420,033 | 324,174,335 | -1.78% |
| 2024-06-06 | 102.58 | 102.89 | 95.32 | 95.40 | 48.11 | qfq | 5,126,044 | 503,192,322 | -6.56% |
| 2024-06-05 | 110.46 | 111.44 | 100.99 | 102.10 | 51.49 | qfq | 5,619,422 | 585,792,454 | -10.94% |
| 2024-06-04 | 116.90 | 122.00 | 114.56 | 114.64 | 57.81 | qfq | 5,081,958 | 595,138,099 | -4.15% |
| 2024-06-03 | 112.80 | 119.79 | 110.00 | 119.60 | 60.31 | qfq | 5,269,642 | 601,422,344 | 6.11% |
| 2024-05-31 | 109.04 | 118.96 | 108.89 | 112.71 | 56.84 | qfq | 5,863,153 | 665,013,999 | 3.37% |
| 2024-05-30 | 112.01 | 116.98 | 108.88 | 109.04 | 54.99 | qfq | 5,229,467 | 588,966,722 | -5.51% |
| 2024-05-29 | 119.79 | 122.47 | 113.51 | 115.40 | 58.19 | qfq | 5,685,986 | 669,446,545 | -1.97% |
| 2024-05-28 | 120.00 | 122.98 | 114.50 | 117.72 | 59.36 | qfq | 6,376,771 | 748,914,596 | -6.26% |
| 2024-05-27 | 129.00 | 137.00 | 122.90 | 125.58 | 63.33 | qfq | 6,657,056 | 863,706,565 | -2.27% |
| 2024-05-24 | 136.00 | 142.00 | 127.02 | 128.50 | 64.80 | qfq | 6,855,307 | 906,462,865 | -6.68% |
| 2024-05-23 | 137.00 | 155.00 | 129.90 | 137.70 | 69.44 | qfq | 8,981,822 | 1,268,938,324 | 1.47% |
| 2024-05-22 | 109.01 | 135.70 | 109.01 | 135.70 | 68.43 | qfq | 7,976,286 | 987,882,000 | 20.00% |
| 2024-05-21 | 100.06 | 118.86 | 98.02 | 113.08 | 57.02 | qfq | 8,981,793 | 963,447,513 | 12.93% |
| 2024-05-20 | 83.00 | 100.13 | 80.51 | 100.13 | 50.49 | qfq | 7,922,152 | 715,690,139 | 20.00% |
| 2024-05-17 | 86.00 | 94.59 | 83.05 | 83.44 | 42.08 | qfq | 8,113,849 | 711,466,825 | -5.93% |
| 2024-05-16 | 80.06 | 92.00 | 77.01 | 88.70 | 44.73 | qfq | 8,604,330 | 708,580,147 | 1.95% |
| 2024-05-15 | 86.00 | 96.66 | 84.90 | 87.00 | 43.87 | qfq | 9,402,779 | 844,920,078 | 3.82% |
| 2024-05-14 | 73.00 | 94.80 | 72.10 | 83.80 | 42.26 | qfq | 10,643,438 | 840,475,701 | 20.73% |