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
英思特301622.SZ
最近收盘价38.862026-07-17
最近交易日2026-07-17
成交量（股）1,816,200
成交额（元）72,852,598
日线记录391
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-25 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-23 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-10 | 2025-02-17 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 391 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 40.51 | 41.31 | 38.77 | 38.86 | 38.86 | qfq | 1,816,200 | 72,852,598 | -4.96% |
| 2026-07-16 | 40.99 | 41.41 | 40.43 | 40.89 | 40.89 | qfq | 1,043,676 | 42,783,910 | -0.41% |
| 2026-07-15 | 40.84 | 41.34 | 40.03 | 41.06 | 41.06 | qfq | 1,160,288 | 47,405,449 | 0.49% |
| 2026-07-14 | 40.00 | 41.05 | 39.59 | 40.86 | 40.86 | qfq | 1,480,418 | 59,614,266 | 2.00% |
| 2026-07-13 | 42.29 | 42.62 | 39.75 | 40.06 | 40.06 | qfq | 2,127,006 | 86,657,171 | -5.50% |
| 2026-07-10 | 42.42 | 43.69 | 42.22 | 42.39 | 42.39 | qfq | 1,535,102 | 66,069,470 | -0.40% |
| 2026-07-09 | 44.00 | 44.19 | 41.51 | 42.56 | 42.56 | qfq | 1,923,400 | 81,890,456 | -3.07% |
| 2026-07-08 | 45.26 | 45.52 | 43.63 | 43.91 | 43.91 | qfq | 1,558,342 | 68,825,547 | -2.90% |
| 2026-07-07 | 46.16 | 47.55 | 45.00 | 45.22 | 45.22 | qfq | 1,753,556 | 80,711,220 | -2.06% |
| 2026-07-06 | 50.15 | 50.25 | 46.10 | 46.17 | 46.17 | qfq | 3,538,878 | 167,395,063 | -7.99% |
| 2026-07-03 | 48.30 | 51.60 | 47.33 | 50.18 | 50.18 | qfq | 2,517,530 | 124,906,512 | 4.11% |
| 2026-07-02 | 47.09 | 49.94 | 46.50 | 48.20 | 48.20 | qfq | 2,503,975 | 121,450,247 | 2.36% |
| 2026-07-01 | 47.12 | 47.88 | 46.34 | 47.09 | 47.09 | qfq | 1,758,816 | 82,656,570 | -0.02% |
| 2026-06-30 | 46.74 | 47.33 | 45.68 | 47.10 | 47.10 | qfq | 1,539,423 | 71,837,039 | 1.82% |
| 2026-06-29 | 49.02 | 49.89 | 46.00 | 46.26 | 46.26 | qfq | 2,311,352 | 110,330,784 | -6.55% |
| 2026-06-26 | 51.48 | 51.48 | 49.33 | 49.50 | 49.50 | qfq | 1,689,854 | 84,343,202 | -4.03% |
| 2026-06-25 | 51.07 | 52.19 | 49.00 | 51.58 | 51.58 | qfq | 2,437,511 | 123,415,774 | 0.06% |
| 2026-06-24 | 54.60 | 55.46 | 50.74 | 51.55 | 51.55 | qfq | 2,965,717 | 154,871,950 | -5.62% |
| 2026-06-23 | 55.82 | 56.50 | 54.29 | 54.62 | 54.62 | qfq | 1,964,900 | 108,485,266 | -2.62% |
| 2026-06-22 | 58.21 | 58.80 | 55.13 | 56.09 | 56.09 | qfq | 2,621,958 | 147,743,981 | -3.53% |
| 2026-06-18 | 57.85 | 59.50 | 57.25 | 58.14 | 58.14 | qfq | 1,754,637 | 102,739,893 | 0.33% |
| 2026-06-17 | 59.76 | 60.49 | 57.70 | 57.95 | 57.95 | qfq | 2,205,113 | 129,292,038 | -3.63% |
| 2026-06-16 | 57.80 | 60.28 | 57.37 | 60.13 | 60.13 | qfq | 2,922,800 | 173,275,181 | 3.87% |
| 2026-06-15 | 57.18 | 58.40 | 57.00 | 57.89 | 57.89 | qfq | 1,913,974 | 110,405,265 | 1.38% |
| 2026-06-12 | 55.38 | 57.18 | 54.51 | 57.10 | 57.10 | qfq | 2,722,900 | 153,123,925 | 4.48% |
| 2026-06-11 | 55.61 | 56.20 | 54.07 | 54.65 | 54.65 | qfq | 2,107,612 | 116,072,231 | -2.62% |
| 2026-06-10 | 55.94 | 56.92 | 55.45 | 56.12 | 56.12 | qfq | 1,740,913 | 97,756,154 | -0.69% |
| 2026-06-09 | 54.86 | 56.85 | 53.77 | 56.51 | 56.51 | qfq | 2,980,713 | 166,102,949 | 4.09% |
| 2026-06-08 | 54.80 | 55.80 | 53.18 | 54.29 | 54.29 | qfq | 2,295,300 | 125,201,804 | -2.78% |
| 2026-06-05 | 54.60 | 57.58 | 53.22 | 55.84 | 55.84 | qfq | 2,266,248 | 126,600,803 | 2.08% |
| 2026-06-04 | 54.46 | 54.95 | 53.06 | 54.70 | 54.70 | qfq | 1,532,900 | 82,659,158 | 0.13% |
| 2026-06-03 | 55.55 | 56.33 | 54.20 | 54.63 | 54.63 | qfq | 1,437,900 | 79,451,066 | -1.57% |
| 2026-06-02 | 55.30 | 56.70 | 53.28 | 55.50 | 55.50 | qfq | 1,746,300 | 96,083,345 | 1.13% |
| 2026-06-01 | 56.00 | 57.30 | 54.70 | 54.88 | 54.88 | qfq | 1,669,500 | 93,044,617 | -2.54% |
| 2026-05-29 | 59.47 | 59.70 | 55.81 | 56.31 | 56.31 | qfq | 2,673,269 | 153,123,101 | -5.31% |
| 2026-05-28 | 58.85 | 59.90 | 58.28 | 59.47 | 59.47 | qfq | 1,714,461 | 101,453,755 | 1.45% |
| 2026-05-27 | 59.59 | 59.59 | 58.21 | 58.62 | 58.62 | qfq | 1,712,704 | 100,609,432 | -0.75% |
| 2026-05-26 | 59.97 | 60.91 | 58.32 | 59.06 | 59.06 | qfq | 1,659,899 | 98,551,352 | -2.02% |
| 2026-05-25 | 60.35 | 61.50 | 58.80 | 60.28 | 60.28 | qfq | 2,433,600 | 145,534,114 | -1.10% |
| 2026-05-22 | 57.00 | 61.79 | 57.00 | 60.95 | 60.80 | qfq | 4,432,722 | 267,746,284 | 7.00% |
| 2026-05-21 | 56.58 | 59.40 | 56.30 | 56.96 | 56.82 | qfq | 2,612,195 | 151,605,461 | 0.74% |
| 2026-05-20 | 56.53 | 56.77 | 55.72 | 56.54 | 56.40 | qfq | 1,556,045 | 87,612,508 | 0.02% |
| 2026-05-19 | 57.44 | 58.00 | 56.18 | 56.53 | 56.39 | qfq | 1,503,686 | 85,152,277 | -1.86% |
| 2026-05-18 | 57.99 | 58.11 | 56.70 | 57.60 | 57.46 | qfq | 1,370,100 | 78,708,768 | -0.91% |
| 2026-05-15 | 57.90 | 59.69 | 57.53 | 58.13 | 57.99 | qfq | 1,783,587 | 104,536,804 | 0.05% |
| 2026-05-14 | 59.32 | 59.89 | 57.64 | 58.10 | 57.96 | qfq | 1,682,996 | 98,475,209 | -1.49% |
| 2026-05-13 | 59.00 | 59.65 | 58.08 | 58.98 | 58.83 | qfq | 1,217,692 | 71,573,737 | 0.63% |
| 2026-05-12 | 60.80 | 60.88 | 58.20 | 58.61 | 58.47 | qfq | 2,292,405 | 135,007,162 | -2.98% |
| 2026-05-11 | 57.61 | 61.23 | 57.61 | 60.41 | 60.26 | qfq | 3,210,882 | 191,838,097 | 4.99% |
| 2026-05-08 | 55.63 | 58.24 | 55.21 | 57.54 | 57.40 | qfq | 2,290,826 | 130,169,068 | 3.40% |
| 2026-05-07 | 54.92 | 55.76 | 54.92 | 55.65 | 55.51 | qfq | 1,165,900 | 64,616,137 | 1.33% |
| 2026-05-06 | 54.51 | 55.48 | 54.49 | 54.92 | 54.78 | qfq | 1,375,400 | 75,833,174 | 0.81% |
| 2026-04-30 | 54.72 | 55.18 | 54.26 | 54.48 | 54.35 | qfq | 1,248,059 | 68,157,169 | -0.77% |
| 2026-04-29 | 53.43 | 55.27 | 53.10 | 54.90 | 54.76 | qfq | 1,779,661 | 96,941,797 | 2.73% |
| 2026-04-28 | 54.65 | 54.65 | 52.95 | 53.44 | 53.31 | qfq | 2,096,712 | 112,600,366 | -2.46% |
| 2026-04-27 | 55.00 | 55.13 | 54.02 | 54.79 | 54.66 | qfq | 1,699,227 | 92,781,003 | -0.60% |
| 2026-04-24 | 56.21 | 56.25 | 54.50 | 55.12 | 54.98 | qfq | 2,367,991 | 130,612,150 | -2.51% |
| 2026-04-23 | 61.61 | 61.61 | 56.24 | 56.54 | 56.40 | qfq | 5,526,964 | 318,406,233 | -11.14% |
| 2026-04-22 | 63.08 | 64.26 | 62.60 | 63.63 | 63.47 | qfq | 1,569,240 | 99,555,000 | 0.44% |
| 2026-04-21 | 63.43 | 64.00 | 62.70 | 63.35 | 63.19 | qfq | 1,069,532 | 67,822,662 | -0.14% |
| 2026-04-20 | 63.94 | 64.20 | 63.20 | 63.44 | 63.28 | qfq | 1,554,222 | 98,865,694 | -0.77% |
| 2026-04-17 | 63.00 | 64.47 | 62.63 | 63.93 | 63.77 | qfq | 1,891,408 | 120,734,369 | 1.24% |
| 2026-04-16 | 64.01 | 64.33 | 62.90 | 63.15 | 62.99 | qfq | 2,071,789 | 131,123,404 | -1.33% |
| 2026-04-15 | 63.96 | 64.90 | 63.65 | 64.00 | 63.84 | qfq | 2,170,288 | 139,467,467 | 0.95% |
| 2026-04-14 | 65.48 | 65.72 | 62.62 | 63.40 | 63.24 | qfq | 3,111,776 | 197,072,462 | -2.91% |
| 2026-04-13 | 65.39 | 66.93 | 65.00 | 65.30 | 65.14 | qfq | 2,402,335 | 158,092,660 | -0.73% |
| 2026-04-10 | 66.20 | 68.76 | 65.15 | 65.78 | 65.62 | qfq | 3,793,100 | 253,116,764 | 3.01% |
| 2026-04-09 | 63.70 | 64.88 | 63.01 | 63.86 | 63.70 | qfq | 1,396,699 | 89,527,734 | -0.44% |
| 2026-04-08 | 62.84 | 64.38 | 62.25 | 64.14 | 63.98 | qfq | 1,943,345 | 123,479,089 | 4.38% |
| 2026-04-07 | 60.31 | 62.77 | 60.31 | 61.45 | 61.30 | qfq | 1,419,685 | 87,344,323 | 1.94% |
| 2026-04-03 | 61.82 | 62.50 | 60.26 | 60.28 | 60.13 | qfq | 984,000 | 59,856,404 | -2.35% |
| 2026-04-02 | 62.12 | 63.08 | 60.88 | 61.73 | 61.58 | qfq | 1,367,691 | 84,538,446 | -1.55% |
| 2026-04-01 | 60.87 | 63.05 | 60.24 | 62.70 | 62.55 | qfq | 1,889,454 | 116,644,575 | 4.95% |
| 2026-03-31 | 60.20 | 60.60 | 59.50 | 59.74 | 59.59 | qfq | 941,867 | 56,537,118 | -0.76% |
| 2026-03-30 | 59.70 | 60.24 | 58.98 | 60.20 | 60.05 | qfq | 1,088,200 | 65,055,889 | -0.48% |
| 2026-03-27 | 58.16 | 61.46 | 58.03 | 60.49 | 60.34 | qfq | 1,699,167 | 102,669,457 | 2.87% |
| 2026-03-26 | 59.74 | 60.08 | 58.44 | 58.80 | 58.66 | qfq | 1,140,100 | 67,516,697 | -1.59% |
| 2026-03-25 | 58.51 | 59.89 | 58.51 | 59.75 | 59.60 | qfq | 1,179,256 | 70,037,368 | 2.56% |
| 2026-03-24 | 58.43 | 58.69 | 56.80 | 58.26 | 58.12 | qfq | 1,515,991 | 87,480,222 | 3.59% |
| 2026-03-23 | 59.00 | 59.92 | 56.15 | 56.24 | 56.10 | qfq | 2,210,867 | 127,860,406 | -7.42% |
| 2026-03-20 | 62.51 | 63.03 | 60.74 | 60.75 | 60.60 | qfq | 1,643,972 | 101,515,845 | -2.89% |
| 2026-03-19 | 64.60 | 64.66 | 62.20 | 62.56 | 62.41 | qfq | 1,845,530 | 116,395,363 | -3.92% |
| 2026-03-18 | 64.15 | 65.25 | 63.43 | 65.11 | 64.95 | qfq | 1,397,963 | 89,968,327 | 1.64% |
| 2026-03-17 | 65.80 | 66.05 | 64.05 | 64.06 | 63.90 | qfq | 1,454,490 | 94,430,265 | -2.38% |
| 2026-03-16 | 65.80 | 65.80 | 64.32 | 65.62 | 65.46 | qfq | 1,326,477 | 86,276,551 | -0.32% |
| 2026-03-13 | 67.16 | 67.16 | 65.70 | 65.83 | 65.67 | qfq | 1,939,400 | 128,613,328 | -2.21% |
| 2026-03-12 | 67.89 | 68.58 | 66.77 | 67.32 | 67.15 | qfq | 1,766,943 | 119,236,511 | -0.71% |
| 2026-03-11 | 69.03 | 69.85 | 67.70 | 67.80 | 67.63 | qfq | 1,829,000 | 125,362,508 | -2.26% |
| 2026-03-10 | 69.00 | 70.28 | 69.00 | 69.37 | 69.20 | qfq | 1,957,942 | 136,101,895 | 1.42% |
| 2026-03-09 | 67.04 | 68.98 | 66.26 | 68.40 | 68.23 | qfq | 2,404,500 | 162,025,184 | -1.18% |
| 2026-03-06 | 68.86 | 69.85 | 68.53 | 69.22 | 69.05 | qfq | 1,522,942 | 105,183,719 | -0.26% |
| 2026-03-05 | 68.30 | 71.58 | 67.58 | 69.40 | 69.23 | qfq | 3,161,334 | 219,231,393 | 3.85% |
| 2026-03-04 | 66.01 | 67.88 | 66.01 | 66.83 | 66.67 | qfq | 2,207,674 | 147,963,808 | 0.04% |
| 2026-03-03 | 70.15 | 70.86 | 66.67 | 66.80 | 66.64 | qfq | 2,651,674 | 180,687,617 | -4.78% |
| 2026-03-02 | 70.92 | 71.40 | 69.09 | 70.15 | 69.98 | qfq | 2,954,684 | 207,449,836 | -3.04% |
| 2026-02-27 | 71.17 | 72.50 | 70.77 | 72.35 | 72.17 | qfq | 2,541,876 | 183,309,619 | 1.62% |
| 2026-02-26 | 71.20 | 72.51 | 70.96 | 71.20 | 71.02 | qfq | 2,030,553 | 144,716,672 | -0.63% |
| 2026-02-25 | 69.99 | 72.58 | 69.92 | 71.65 | 71.47 | qfq | 2,910,132 | 208,206,137 | 2.33% |
| 2026-02-24 | 69.76 | 70.93 | 69.03 | 70.02 | 69.85 | qfq | 2,106,999 | 147,207,837 | 1.46% |
| 2026-02-13 | 69.20 | 70.18 | 68.86 | 69.01 | 68.84 | qfq | 1,659,600 | 115,290,557 | -1.20% |
| 2026-02-12 | 68.08 | 70.30 | 68.08 | 69.85 | 69.68 | qfq | 2,913,587 | 203,240,624 | 2.10% |
| 2026-02-11 | 67.33 | 69.65 | 67.00 | 68.41 | 68.24 | qfq | 2,306,051 | 158,275,220 | 1.72% |
| 2026-02-10 | 68.00 | 68.15 | 67.11 | 67.25 | 67.08 | qfq | 1,510,651 | 102,078,502 | -0.84% |
| 2026-02-09 | 65.80 | 68.69 | 65.52 | 67.82 | 67.65 | qfq | 3,043,617 | 205,319,411 | 4.32% |
| 2026-02-06 | 64.51 | 65.95 | 64.28 | 65.01 | 64.85 | qfq | 1,287,250 | 83,935,117 | -0.44% |
| 2026-02-05 | 66.90 | 66.90 | 64.94 | 65.30 | 65.14 | qfq | 1,770,395 | 116,114,490 | -2.78% |
| 2026-02-04 | 67.83 | 69.19 | 66.39 | 67.17 | 67.00 | qfq | 1,902,610 | 128,130,143 | -1.44% |
| 2026-02-03 | 66.00 | 68.18 | 65.55 | 68.15 | 67.98 | qfq | 3,263,862 | 218,988,003 | 5.25% |
| 2026-02-02 | 67.20 | 67.46 | 64.73 | 64.75 | 64.59 | qfq | 2,767,002 | 182,696,680 | -4.95% |
| 2026-01-30 | 71.00 | 71.08 | 66.98 | 68.12 | 67.95 | qfq | 4,655,655 | 318,232,068 | -5.23% |
| 2026-01-29 | 69.30 | 74.09 | 68.70 | 71.88 | 71.70 | qfq | 7,935,743 | 566,634,438 | 3.68% |
| 2026-01-28 | 68.30 | 69.69 | 67.30 | 69.33 | 69.16 | qfq | 3,701,689 | 255,056,997 | 1.51% |
| 2026-01-27 | 68.26 | 68.78 | 66.25 | 68.30 | 68.13 | qfq | 2,172,583 | 146,959,201 | -0.04% |
| 2026-01-26 | 70.00 | 70.27 | 67.70 | 68.33 | 68.16 | qfq | 2,329,970 | 160,371,266 | -2.08% |
| 2026-01-23 | 68.66 | 69.99 | 68.56 | 69.78 | 69.61 | qfq | 2,406,660 | 166,892,837 | 1.75% |
| 2026-01-22 | 68.96 | 69.34 | 68.38 | 68.58 | 68.41 | qfq | 1,679,598 | 115,476,424 | -0.54% |
| 2026-01-21 | 67.79 | 69.20 | 67.40 | 68.95 | 68.78 | qfq | 1,828,360 | 125,548,095 | 1.44% |
| 2026-01-20 | 68.73 | 69.93 | 67.58 | 67.97 | 67.80 | qfq | 1,862,245 | 127,648,552 | -1.09% |
| 2026-01-19 | 69.10 | 69.28 | 68.38 | 68.72 | 68.55 | qfq | 1,480,245 | 101,958,104 | -0.10% |
| 2026-01-16 | 68.01 | 69.00 | 67.52 | 68.79 | 68.62 | qfq | 2,295,535 | 156,996,625 | 1.69% |
| 2026-01-15 | 67.70 | 68.68 | 67.26 | 67.65 | 67.48 | qfq | 1,625,409 | 110,284,294 | -0.09% |
| 2026-01-14 | 67.60 | 68.66 | 66.69 | 67.71 | 67.54 | qfq | 3,050,460 | 206,871,693 | -0.22% |
| 2026-01-13 | 69.34 | 69.69 | 67.80 | 67.86 | 67.69 | qfq | 2,706,633 | 185,879,575 | -1.50% |
| 2026-01-12 | 69.18 | 69.35 | 67.88 | 68.89 | 68.72 | qfq | 2,958,704 | 202,499,099 | 0.01% |
| 2026-01-09 | 67.50 | 69.49 | 66.50 | 68.88 | 68.71 | qfq | 3,067,375 | 210,306,419 | 2.56% |
| 2026-01-08 | 66.60 | 67.85 | 66.50 | 67.16 | 66.99 | qfq | 2,144,035 | 144,056,476 | 0.22% |
| 2026-01-07 | 66.60 | 68.00 | 66.57 | 67.01 | 66.85 | qfq | 3,876,793 | 261,030,790 | 1.41% |
| 2026-01-06 | 66.20 | 66.62 | 65.39 | 66.08 | 65.92 | qfq | 1,828,642 | 120,539,635 | 0.26% |
| 2026-01-05 | 64.79 | 66.09 | 64.43 | 65.91 | 65.75 | qfq | 1,867,100 | 122,394,405 | 2.34% |
| 2025-12-31 | 64.29 | 64.68 | 63.80 | 64.40 | 64.24 | qfq | 1,022,660 | 65,720,040 | 0.23% |
| 2025-12-30 | 64.98 | 64.98 | 63.90 | 64.25 | 64.09 | qfq | 1,079,854 | 69,590,657 | -0.50% |
| 2025-12-29 | 65.00 | 65.12 | 64.52 | 64.57 | 64.41 | qfq | 1,075,188 | 69,721,752 | -0.31% |
| 2025-12-26 | 65.51 | 65.51 | 64.30 | 64.77 | 64.61 | qfq | 1,605,156 | 104,276,631 | -1.37% |
| 2025-12-25 | 64.27 | 65.88 | 63.89 | 65.67 | 65.51 | qfq | 2,193,706 | 143,172,340 | 2.19% |
| 2025-12-24 | 62.89 | 64.31 | 62.60 | 64.26 | 64.10 | qfq | 1,779,710 | 113,821,827 | 2.13% |
| 2025-12-23 | 63.00 | 63.39 | 62.52 | 62.92 | 62.77 | qfq | 1,016,880 | 63,993,466 | -0.47% |
| 2025-12-22 | 62.15 | 63.69 | 62.15 | 63.22 | 63.06 | qfq | 1,466,870 | 92,541,588 | 1.93% |
| 2025-12-19 | 61.70 | 62.46 | 61.70 | 62.02 | 61.87 | qfq | 1,019,396 | 63,343,850 | 0.52% |
| 2025-12-18 | 61.45 | 62.67 | 61.21 | 61.70 | 61.55 | qfq | 1,247,288 | 77,567,707 | -0.06% |
| 2025-12-17 | 61.15 | 61.89 | 60.01 | 61.74 | 61.59 | qfq | 1,393,031 | 84,840,272 | 1.06% |
| 2025-12-16 | 61.75 | 61.78 | 60.21 | 61.09 | 60.94 | qfq | 1,479,736 | 90,065,242 | -1.36% |
| 2025-12-15 | 62.78 | 62.86 | 61.80 | 61.93 | 61.78 | qfq | 1,383,843 | 86,062,818 | -1.64% |
| 2025-12-12 | 62.21 | 63.17 | 61.55 | 62.96 | 62.81 | qfq | 2,122,625 | 132,745,103 | 0.87% |
| 2025-12-11 | 63.41 | 63.97 | 62.41 | 62.42 | 62.27 | qfq | 2,592,356 | 163,374,592 | -3.33% |
| 2025-12-10 | 64.65 | 64.68 | 63.00 | 64.57 | 64.41 | qfq | 1,405,530 | 90,016,347 | -0.11% |
| 2025-12-09 | 64.90 | 65.73 | 64.60 | 64.64 | 64.48 | qfq | 1,326,306 | 86,295,706 | -0.71% |
| 2025-12-08 | 64.98 | 65.19 | 64.45 | 65.10 | 64.94 | qfq | 1,711,650 | 111,098,591 | 0.18% |
| 2025-12-05 | 63.91 | 65.49 | 62.92 | 64.98 | 64.82 | qfq | 2,487,171 | 159,472,319 | 1.69% |
| 2025-12-04 | 67.56 | 67.60 | 63.80 | 63.90 | 63.74 | qfq | 3,246,793 | 209,671,627 | -5.68% |
| 2025-12-03 | 67.70 | 68.60 | 67.48 | 67.75 | 67.58 | qfq | 739,540 | 50,296,099 | 0.12% |
| 2025-12-02 | 69.40 | 69.40 | 67.66 | 67.67 | 67.50 | qfq | 922,730 | 63,091,249 | -2.80% |
| 2025-12-01 | 68.50 | 69.82 | 68.50 | 69.62 | 69.45 | qfq | 876,818 | 60,840,897 | 1.34% |
| 2025-11-28 | 68.25 | 68.74 | 67.62 | 68.70 | 68.53 | qfq | 628,250 | 42,836,923 | 0.50% |
| 2025-11-27 | 68.31 | 69.26 | 68.05 | 68.36 | 68.19 | qfq | 848,500 | 58,301,920 | 0.10% |
| 2025-11-26 | 69.00 | 69.51 | 68.20 | 68.29 | 68.12 | qfq | 675,151 | 46,425,665 | -1.39% |
| 2025-11-25 | 69.11 | 69.97 | 68.70 | 69.25 | 69.08 | qfq | 781,993 | 54,313,802 | 0.67% |
| 2025-11-24 | 68.00 | 69.05 | 67.00 | 68.79 | 68.62 | qfq | 863,206 | 58,958,307 | 1.99% |
| 2025-11-21 | 69.29 | 69.90 | 67.39 | 67.45 | 67.28 | qfq | 1,076,726 | 73,542,535 | -3.28% |
| 2025-11-20 | 70.45 | 71.30 | 69.61 | 69.74 | 69.57 | qfq | 683,006 | 48,091,572 | -0.67% |
| 2025-11-19 | 71.29 | 71.79 | 69.48 | 70.21 | 70.04 | qfq | 1,111,610 | 78,172,579 | -1.63% |
| 2025-11-18 | 72.00 | 72.06 | 71.12 | 71.37 | 71.19 | qfq | 584,706 | 41,772,054 | -0.71% |
| 2025-11-17 | 72.28 | 72.47 | 71.49 | 71.88 | 71.70 | qfq | 592,000 | 42,498,137 | 0.15% |
| 2025-11-14 | 71.50 | 72.40 | 71.38 | 71.77 | 71.59 | qfq | 781,374 | 56,158,746 | -0.57% |
| 2025-11-13 | 71.80 | 72.87 | 71.42 | 72.18 | 72.00 | qfq | 844,000 | 61,037,975 | 0.54% |
| 2025-11-12 | 74.17 | 74.21 | 71.17 | 71.79 | 71.61 | qfq | 1,447,000 | 104,523,099 | -3.18% |
| 2025-11-11 | 74.47 | 75.15 | 74.05 | 74.15 | 73.97 | qfq | 1,038,837 | 77,523,292 | 0.14% |
| 2025-11-10 | 73.82 | 74.26 | 73.63 | 74.05 | 73.87 | qfq | 651,052 | 48,124,011 | 0.31% |
| 2025-11-07 | 74.05 | 74.51 | 73.41 | 73.82 | 73.64 | qfq | 774,722 | 57,234,592 | -0.85% |
| 2025-11-06 | 74.28 | 74.62 | 73.88 | 74.45 | 74.27 | qfq | 779,282 | 57,896,918 | 0.20% |
| 2025-11-05 | 73.80 | 74.54 | 73.34 | 74.30 | 74.12 | qfq | 1,066,487 | 78,929,004 | -0.71% |
| 2025-11-04 | 75.58 | 76.05 | 74.45 | 74.83 | 74.65 | qfq | 940,327 | 70,749,345 | -1.08% |
| 2025-11-03 | 77.47 | 77.49 | 74.80 | 75.65 | 75.46 | qfq | 1,631,656 | 123,620,573 | -2.36% |
| 2025-10-31 | 78.10 | 78.11 | 76.81 | 77.48 | 77.29 | qfq | 1,423,310 | 110,080,921 | -1.92% |
| 2025-10-30 | 77.52 | 80.50 | 77.15 | 79.00 | 78.81 | qfq | 2,206,412 | 174,361,344 | 1.18% |
| 2025-10-29 | 77.47 | 78.10 | 76.80 | 78.08 | 77.89 | qfq | 1,100,977 | 85,136,592 | 0.66% |
| 2025-10-28 | 79.40 | 79.49 | 77.50 | 77.57 | 77.38 | qfq | 1,996,930 | 155,809,647 | -3.46% |
| 2025-10-27 | 78.39 | 80.37 | 78.39 | 80.35 | 80.15 | qfq | 1,658,847 | 132,135,781 | 2.50% |
| 2025-10-24 | 77.50 | 78.40 | 77.43 | 78.39 | 78.20 | qfq | 1,270,433 | 99,155,550 | 1.21% |
| 2025-10-23 | 78.70 | 78.72 | 76.05 | 77.45 | 77.26 | qfq | 1,738,161 | 133,401,584 | -1.78% |
| 2025-10-22 | 80.00 | 80.00 | 78.54 | 78.85 | 78.66 | qfq | 1,133,895 | 89,642,166 | -2.33% |
| 2025-10-21 | 81.04 | 81.70 | 80.29 | 80.73 | 80.53 | qfq | 1,012,537 | 81,825,800 | 0.71% |
| 2025-10-20 | 79.40 | 80.80 | 78.81 | 80.16 | 79.96 | qfq | 1,187,664 | 94,313,940 | 1.60% |
| 2025-10-17 | 81.00 | 81.68 | 78.80 | 78.90 | 78.71 | qfq | 1,468,971 | 117,781,694 | -2.41% |
| 2025-10-16 | 82.21 | 82.30 | 80.65 | 80.85 | 80.65 | qfq | 1,723,919 | 140,100,892 | -2.47% |
| 2025-10-15 | 83.38 | 84.37 | 82.02 | 82.90 | 82.70 | qfq | 2,102,014 | 174,241,167 | -0.58% |
| 2025-10-14 | 85.99 | 86.66 | 82.51 | 83.38 | 83.17 | qfq | 4,152,212 | 350,082,765 | -3.83% |
| 2025-10-13 | 79.51 | 88.65 | 79.51 | 86.70 | 86.49 | qfq | 5,711,244 | 488,923,031 | 5.41% |
| 2025-10-10 | 84.80 | 85.12 | 82.04 | 82.25 | 82.05 | qfq | 2,769,689 | 231,798,772 | -1.80% |
| 2025-10-09 | 81.89 | 83.83 | 81.00 | 83.76 | 83.55 | qfq | 3,002,748 | 248,280,393 | 3.66% |
| 2025-09-30 | 79.95 | 82.10 | 79.75 | 80.80 | 80.60 | qfq | 1,890,866 | 153,104,306 | 1.53% |
| 2025-09-29 | 79.30 | 80.00 | 78.69 | 79.58 | 79.38 | qfq | 1,353,561 | 107,587,530 | 0.37% |
| 2025-09-26 | 81.10 | 81.95 | 79.12 | 79.29 | 79.09 | qfq | 1,579,493 | 126,722,915 | -2.20% |
| 2025-09-25 | 81.00 | 82.10 | 80.50 | 81.07 | 80.87 | qfq | 1,326,127 | 107,898,594 | -0.27% |
| 2025-09-24 | 79.70 | 81.36 | 79.14 | 81.29 | 81.09 | qfq | 1,453,453 | 117,083,269 | 1.68% |
| 2025-09-23 | 81.91 | 82.70 | 78.61 | 79.95 | 79.75 | qfq | 2,481,753 | 199,182,586 | -2.90% |
| 2025-09-22 | 82.78 | 83.25 | 81.51 | 82.34 | 82.14 | qfq | 1,822,054 | 149,627,789 | -0.76% |
| 2025-09-19 | 85.65 | 86.03 | 82.89 | 82.97 | 82.77 | qfq | 2,756,300 | 230,731,209 | -3.00% |
| 2025-09-18 | 85.80 | 89.15 | 84.70 | 85.54 | 85.33 | qfq | 5,479,891 | 477,529,620 | 1.08% |
| 2025-09-17 | 83.83 | 84.78 | 83.62 | 84.63 | 84.42 | qfq | 1,899,253 | 159,980,319 | 0.07% |
| 2025-09-16 | 84.13 | 84.87 | 82.20 | 84.57 | 84.36 | qfq | 2,641,712 | 220,785,648 | 0.56% |
| 2025-09-15 | 84.35 | 84.36 | 82.78 | 84.10 | 83.89 | qfq | 1,752,210 | 146,708,616 | 0.59% |
| 2025-09-12 | 83.40 | 84.32 | 82.76 | 83.61 | 83.40 | qfq | 2,191,080 | 182,995,689 | 0.25% |
| 2025-09-11 | 81.70 | 83.49 | 81.07 | 83.40 | 83.19 | qfq | 2,058,975 | 170,219,115 | 2.08% |
| 2025-09-10 | 81.69 | 82.66 | 81.17 | 81.70 | 81.50 | qfq | 1,340,408 | 109,679,222 | -0.57% |
| 2025-09-09 | 83.97 | 84.08 | 81.58 | 82.17 | 81.97 | qfq | 1,918,277 | 158,580,972 | -2.27% |
| 2025-09-08 | 84.00 | 84.80 | 83.45 | 84.08 | 83.87 | qfq | 1,888,973 | 158,699,373 | -0.52% |
| 2025-09-05 | 81.73 | 84.52 | 81.73 | 84.52 | 84.31 | qfq | 2,147,162 | 179,641,860 | 2.88% |
| 2025-09-04 | 84.00 | 86.20 | 80.41 | 82.15 | 81.95 | qfq | 3,049,777 | 254,770,907 | -2.19% |
| 2025-09-03 | 88.02 | 88.02 | 83.10 | 83.99 | 83.78 | qfq | 3,015,966 | 257,610,520 | -3.85% |
| 2025-09-02 | 91.86 | 91.99 | 86.10 | 87.35 | 87.14 | qfq | 4,270,658 | 375,516,876 | -4.83% |
| 2025-09-01 | 90.28 | 93.20 | 89.28 | 91.78 | 91.55 | qfq | 3,625,490 | 330,433,171 | 1.66% |
| 2025-08-29 | 92.33 | 93.49 | 90.25 | 90.28 | 90.06 | qfq | 4,319,837 | 394,390,766 | -2.27% |
| 2025-08-28 | 91.30 | 93.56 | 89.96 | 92.38 | 92.15 | qfq | 5,341,153 | 491,367,386 | 1.18% |
| 2025-08-27 | 91.48 | 95.54 | 90.70 | 91.30 | 91.08 | qfq | 7,377,901 | 684,621,425 | -0.02% |
| 2025-08-26 | 93.00 | 93.30 | 91.02 | 91.32 | 91.10 | qfq | 5,872,287 | 538,883,130 | -4.04% |
| 2025-08-25 | 92.22 | 96.55 | 91.89 | 95.16 | 94.93 | qfq | 7,391,864 | 697,832,771 | 4.36% |
| 2025-08-22 | 90.60 | 94.49 | 90.60 | 91.18 | 90.96 | qfq | 4,901,186 | 453,088,778 | 1.03% |
| 2025-08-21 | 91.74 | 93.81 | 89.75 | 90.25 | 90.03 | qfq | 4,610,719 | 421,177,137 | -1.85% |
| 2025-08-20 | 91.70 | 94.09 | 90.85 | 91.95 | 91.72 | qfq | 5,673,843 | 524,900,360 | 0.73% |
| 2025-08-19 | 90.01 | 93.82 | 89.92 | 91.28 | 91.06 | qfq | 6,215,126 | 572,478,159 | 0.80% |
| 2025-08-18 | 88.61 | 91.50 | 87.12 | 90.56 | 90.34 | qfq | 6,314,051 | 568,637,618 | 3.13% |
| 2025-08-15 | 84.81 | 87.91 | 84.65 | 87.81 | 87.59 | qfq | 4,946,557 | 431,233,550 | 3.79% |
| 2025-08-14 | 86.86 | 87.90 | 84.60 | 84.60 | 84.39 | qfq | 4,489,044 | 386,160,967 | -3.42% |
| 2025-08-13 | 86.10 | 87.82 | 85.93 | 87.60 | 87.38 | qfq | 4,213,476 | 366,169,444 | 1.61% |
| 2025-08-12 | 87.13 | 88.31 | 85.92 | 86.21 | 86.00 | qfq | 3,772,541 | 326,568,401 | -1.83% |
| 2025-08-11 | 86.60 | 87.97 | 85.50 | 87.82 | 87.60 | qfq | 4,060,481 | 353,392,752 | 1.11% |
| 2025-08-08 | 88.80 | 88.80 | 86.70 | 86.86 | 86.65 | qfq | 5,524,434 | 483,705,462 | -3.81% |
| 2025-08-07 | 85.87 | 93.97 | 85.40 | 90.30 | 90.08 | qfq | 9,482,605 | 840,668,130 | 5.31% |
| 2025-08-06 | 85.50 | 86.18 | 84.01 | 85.75 | 85.54 | qfq | 3,510,778 | 299,652,942 | 0.34% |
| 2025-08-05 | 84.50 | 86.00 | 84.30 | 85.46 | 85.25 | qfq | 4,306,932 | 366,824,291 | 2.98% |
| 2025-08-04 | 82.08 | 82.99 | 81.72 | 82.99 | 82.79 | qfq | 1,731,842 | 142,806,746 | 0.95% |
| 2025-08-01 | 83.00 | 83.59 | 82.05 | 82.21 | 82.01 | qfq | 2,160,374 | 178,606,036 | -1.19% |
| 2025-07-31 | 84.20 | 85.29 | 82.55 | 83.20 | 83.00 | qfq | 3,772,198 | 317,354,293 | -1.94% |
| 2025-07-30 | 85.50 | 87.99 | 83.69 | 84.85 | 84.64 | qfq | 5,011,318 | 429,751,609 | -0.71% |
| 2025-07-29 | 85.65 | 86.77 | 85.10 | 85.46 | 85.25 | qfq | 3,195,108 | 273,654,739 | -0.80% |
| 2025-07-28 | 85.97 | 87.21 | 85.50 | 86.15 | 85.94 | qfq | 3,199,105 | 275,670,212 | -0.65% |
| 2025-07-25 | 86.33 | 86.96 | 83.73 | 86.71 | 86.50 | qfq | 5,909,738 | 504,337,713 | -0.16% |
| 2025-07-24 | 81.98 | 87.90 | 81.98 | 86.85 | 86.64 | qfq | 8,110,130 | 700,379,968 | 5.91% |
| 2025-07-23 | 82.40 | 83.50 | 81.00 | 82.00 | 81.80 | qfq | 2,874,378 | 237,030,001 | -1.23% |
| 2025-07-22 | 84.81 | 85.50 | 83.00 | 83.02 | 82.82 | qfq | 4,712,134 | 394,266,659 | -2.84% |
| 2025-07-21 | 84.87 | 87.18 | 84.20 | 85.45 | 85.24 | qfq | 4,046,673 | 347,077,902 | -0.31% |
| 2025-07-18 | 84.56 | 89.00 | 84.20 | 85.72 | 85.51 | qfq | 5,856,090 | 507,680,575 | 1.04% |
| 2025-07-17 | 83.65 | 85.36 | 83.20 | 84.84 | 84.63 | qfq | 3,314,063 | 279,269,162 | 0.83% |
| 2025-07-16 | 84.28 | 84.87 | 83.00 | 84.14 | 83.93 | qfq | 3,390,901 | 283,905,884 | -0.38% |
| 2025-07-15 | 85.61 | 88.01 | 84.40 | 84.46 | 84.25 | qfq | 5,450,162 | 468,861,444 | -2.04% |
| 2025-07-14 | 87.84 | 91.00 | 85.91 | 86.22 | 86.01 | qfq | 6,077,981 | 531,294,201 | -2.88% |
| 2025-07-11 | 86.30 | 95.77 | 85.23 | 88.78 | 88.56 | qfq | 10,931,182 | 971,417,749 | 4.41% |
| 2025-07-10 | 84.19 | 86.80 | 82.09 | 85.03 | 84.82 | qfq | 6,740,400 | 571,502,977 | 2.84% |
| 2025-07-09 | 84.91 | 85.57 | 82.02 | 82.68 | 82.48 | qfq | 4,626,085 | 385,802,333 | -3.32% |
| 2025-07-08 | 82.56 | 86.00 | 82.50 | 85.52 | 85.31 | qfq | 6,120,688 | 519,263,034 | 3.19% |
| 2025-07-07 | 80.70 | 84.18 | 80.18 | 82.88 | 82.68 | qfq | 3,500,578 | 288,713,833 | 1.42% |
| 2025-07-04 | 85.10 | 85.10 | 81.50 | 81.72 | 81.52 | qfq | 4,569,897 | 378,348,749 | -4.63% |
| 2025-07-03 | 83.80 | 85.89 | 82.45 | 85.69 | 85.48 | qfq | 4,734,652 | 398,817,434 | 2.23% |
| 2025-07-02 | 83.50 | 87.20 | 83.00 | 83.82 | 83.61 | qfq | 5,715,142 | 487,163,986 | -0.57% |
| 2025-07-01 | 85.95 | 85.98 | 83.35 | 84.30 | 84.09 | qfq | 6,007,006 | 506,445,136 | -3.37% |
| 2025-06-30 | 83.01 | 90.58 | 81.50 | 87.24 | 87.03 | qfq | 9,979,860 | 850,876,094 | 5.10% |
| 2025-06-27 | 79.41 | 84.89 | 79.41 | 83.01 | 82.81 | qfq | 10,417,300 | 861,012,185 | 5.14% |
| 2025-06-26 | 80.00 | 80.22 | 78.87 | 78.95 | 78.76 | qfq | 4,281,006 | 340,303,605 | -1.74% |
| 2025-06-25 | 80.10 | 80.60 | 79.02 | 80.35 | 80.15 | qfq | 5,059,181 | 404,933,743 | 0.39% |
| 2025-06-24 | 79.89 | 80.70 | 78.65 | 80.04 | 79.84 | qfq | 4,864,898 | 389,188,526 | 0.82% |
| 2025-06-23 | 78.01 | 80.01 | 78.01 | 79.39 | 79.19 | qfq | 4,365,858 | 345,496,206 | 0.28% |
| 2025-06-20 | 81.21 | 81.94 | 78.93 | 79.17 | 78.98 | qfq | 4,672,481 | 374,366,805 | -1.47% |
| 2025-06-19 | 84.00 | 84.15 | 79.85 | 80.35 | 80.15 | qfq | 5,457,944 | 444,383,985 | -3.58% |
| 2025-06-18 | 86.01 | 87.69 | 82.81 | 83.33 | 83.12 | qfq | 8,210,772 | 688,810,971 | -4.97% |
| 2025-06-17 | 90.66 | 93.40 | 87.65 | 87.69 | 87.47 | qfq | 9,128,398 | 819,769,735 | -2.20% |
| 2025-06-16 | 89.09 | 93.60 | 87.71 | 89.66 | 89.44 | qfq | 12,295,545 | 1,107,891,206 | -3.32% |
| 2025-06-13 | 98.87 | 102.88 | 91.51 | 92.74 | 92.51 | qfq | 17,204,420 | 1,670,797,707 | -4.71% |
| 2025-06-12 | 80.95 | 97.32 | 79.90 | 97.32 | 97.08 | qfq | 17,543,651 | 1,563,643,143 | 20.00% |
| 2025-06-11 | 70.41 | 85.91 | 70.02 | 81.10 | 80.90 | qfq | 13,330,149 | 1,049,777,342 | 13.28% |
| 2025-06-10 | 70.62 | 72.02 | 69.80 | 71.59 | 71.41 | qfq | 4,936,869 | 351,153,512 | 1.32% |
| 2025-06-09 | 68.42 | 70.98 | 68.38 | 70.66 | 70.49 | qfq | 3,986,078 | 279,668,068 | 3.79% |
| 2025-06-06 | 68.89 | 70.10 | 68.00 | 68.08 | 67.91 | qfq | 2,158,324 | 148,455,569 | -1.16% |
| 2025-06-05 | 67.59 | 70.16 | 67.59 | 68.88 | 68.71 | qfq | 3,462,766 | 238,851,075 | 1.52% |
| 2025-06-04 | 66.00 | 68.76 | 65.88 | 67.85 | 67.68 | qfq | 3,043,372 | 205,976,044 | 1.66% |
| 2025-06-03 | 65.45 | 67.84 | 65.30 | 66.74 | 66.58 | qfq | 1,825,220 | 122,159,568 | 1.92% |
| 2025-05-30 | 67.10 | 67.10 | 65.12 | 65.48 | 65.32 | qfq | 1,608,200 | 105,856,764 | -2.76% |
| 2025-05-29 | 66.40 | 67.56 | 66.40 | 67.34 | 67.17 | qfq | 1,184,830 | 79,706,869 | 1.42% |
| 2025-05-28 | 67.41 | 67.68 | 66.21 | 66.40 | 66.24 | qfq | 1,094,500 | 73,160,215 | -1.28% |
| 2025-05-27 | 67.99 | 68.00 | 66.89 | 67.26 | 67.09 | qfq | 1,100,900 | 74,028,037 | -1.44% |
| 2025-05-26 | 67.03 | 68.47 | 67.03 | 68.24 | 68.07 | qfq | 1,021,000 | 69,338,966 | 0.95% |
| 2025-05-23 | 68.80 | 69.78 | 67.56 | 67.60 | 67.43 | qfq | 1,493,000 | 102,700,297 | -2.17% |
| 2025-05-22 | 69.30 | 70.16 | 69.06 | 69.10 | 68.81 | qfq | 1,393,288 | 96,943,173 | -1.19% |
| 2025-05-21 | 71.00 | 71.40 | 69.43 | 69.93 | 69.64 | qfq | 1,815,628 | 127,390,141 | -2.15% |
| 2025-05-20 | 70.78 | 71.71 | 69.96 | 71.47 | 71.17 | qfq | 2,002,150 | 141,988,362 | 1.23% |
| 2025-05-19 | 71.94 | 71.94 | 69.17 | 70.60 | 70.30 | qfq | 2,329,400 | 163,509,667 | -1.79% |
| 2025-05-16 | 72.15 | 73.75 | 71.60 | 71.89 | 71.59 | qfq | 3,433,862 | 248,805,591 | -1.34% |
| 2025-05-15 | 74.78 | 76.35 | 72.62 | 72.87 | 72.56 | qfq | 6,272,248 | 467,159,993 | -3.71% |
| 2025-05-14 | 71.03 | 75.99 | 69.90 | 75.68 | 75.36 | qfq | 8,360,093 | 615,131,914 | 9.43% |
| 2025-05-13 | 71.77 | 71.78 | 69.12 | 69.16 | 68.87 | qfq | 2,778,350 | 194,402,041 | -2.80% |
| 2025-05-12 | 72.16 | 72.50 | 70.52 | 71.15 | 70.85 | qfq | 2,750,130 | 195,777,236 | 0.14% |
| 2025-05-09 | 69.50 | 72.17 | 69.22 | 71.05 | 70.75 | qfq | 3,930,900 | 278,592,219 | 2.14% |
| 2025-05-08 | 69.28 | 70.03 | 69.00 | 69.56 | 69.27 | qfq | 1,750,120 | 121,838,784 | -0.13% |
| 2025-05-07 | 70.00 | 70.65 | 68.80 | 69.65 | 69.36 | qfq | 3,477,427 | 242,667,786 | -0.23% |
| 2025-05-06 | 67.91 | 69.81 | 67.52 | 69.81 | 69.52 | qfq | 3,757,514 | 259,767,516 | 5.04% |
| 2025-04-30 | 65.21 | 66.99 | 65.00 | 66.46 | 66.18 | qfq | 2,111,085 | 140,013,631 | 2.06% |
| 2025-04-29 | 64.21 | 65.44 | 63.30 | 65.12 | 64.85 | qfq | 1,215,182 | 78,585,872 | 0.88% |
| 2025-04-28 | 64.65 | 65.69 | 64.47 | 64.55 | 64.28 | qfq | 1,264,100 | 82,168,646 | -0.68% |
| 2025-04-25 | 64.72 | 65.44 | 64.40 | 64.99 | 64.72 | qfq | 1,207,300 | 78,404,901 | 0.40% |
| 2025-04-24 | 66.96 | 66.96 | 64.48 | 64.73 | 64.46 | qfq | 2,301,900 | 150,547,850 | -3.27% |
| 2025-04-23 | 65.80 | 67.98 | 65.76 | 66.92 | 66.64 | qfq | 2,501,919 | 167,518,952 | 2.06% |
| 2025-04-22 | 67.40 | 67.58 | 65.43 | 65.57 | 65.30 | qfq | 1,871,300 | 124,117,113 | -0.88% |
| 2025-04-21 | 64.50 | 66.26 | 64.18 | 66.15 | 65.87 | qfq | 1,871,378 | 122,418,086 | 2.88% |
| 2025-04-18 | 64.93 | 64.93 | 63.17 | 64.30 | 64.03 | qfq | 1,936,600 | 123,669,946 | -1.06% |
| 2025-04-17 | 65.30 | 65.94 | 64.91 | 64.99 | 64.72 | qfq | 1,915,204 | 125,426,047 | -1.19% |
| 2025-04-16 | 65.78 | 66.67 | 65.08 | 65.77 | 65.49 | qfq | 2,156,200 | 141,989,378 | -0.53% |
| 2025-04-15 | 68.02 | 68.72 | 65.70 | 66.12 | 65.84 | qfq | 3,625,400 | 241,804,879 | -4.23% |
| 2025-04-14 | 67.77 | 70.63 | 67.70 | 69.04 | 68.75 | qfq | 4,301,885 | 298,589,647 | 4.72% |
| 2025-04-11 | 66.00 | 66.89 | 65.01 | 65.93 | 65.65 | qfq | 2,654,573 | 175,888,920 | -0.35% |
| 2025-04-10 | 67.09 | 69.39 | 66.15 | 66.16 | 65.88 | qfq | 4,097,220 | 277,693,050 | -0.54% |
| 2025-04-09 | 64.00 | 67.82 | 62.00 | 66.52 | 66.24 | qfq | 4,160,462 | 271,417,009 | 0.73% |
| 2025-04-08 | 62.50 | 67.80 | 61.61 | 66.04 | 65.76 | qfq | 4,755,053 | 307,233,312 | 6.36% |
| 2025-04-07 | 69.10 | 72.90 | 59.00 | 62.09 | 61.83 | qfq | 4,732,462 | 316,816,416 | -14.95% |
| 2025-04-03 | 70.67 | 73.60 | 70.20 | 73.00 | 72.69 | qfq | 3,834,569 | 277,125,659 | 2.53% |
| 2025-04-02 | 69.80 | 72.48 | 69.39 | 71.20 | 70.90 | qfq | 2,529,259 | 180,566,198 | 1.98% |
| 2025-04-01 | 69.30 | 69.98 | 68.88 | 69.82 | 69.53 | qfq | 1,628,649 | 113,373,010 | 1.23% |
| 2025-03-31 | 70.37 | 70.65 | 67.90 | 68.97 | 68.68 | qfq | 2,449,745 | 168,821,744 | -2.97% |
| 2025-03-28 | 72.54 | 73.26 | 70.02 | 71.08 | 70.78 | qfq | 3,376,407 | 241,059,739 | -3.24% |
| 2025-03-27 | 75.70 | 77.49 | 73.42 | 73.46 | 73.15 | qfq | 3,746,918 | 280,638,527 | -3.82% |
| 2025-03-26 | 72.38 | 77.09 | 71.68 | 76.38 | 76.06 | qfq | 5,288,730 | 396,756,413 | 3.55% |
| 2025-03-25 | 73.71 | 77.05 | 73.09 | 73.76 | 73.45 | qfq | 4,781,680 | 361,280,439 | 0.01% |
| 2025-03-24 | 71.96 | 74.29 | 71.65 | 73.75 | 73.44 | qfq | 2,688,185 | 196,543,824 | 2.76% |
| 2025-03-21 | 75.60 | 76.22 | 71.77 | 71.77 | 71.47 | qfq | 3,685,900 | 270,881,026 | -6.17% |
| 2025-03-20 | 77.22 | 79.45 | 76.18 | 76.49 | 76.17 | qfq | 4,278,738 | 332,820,992 | -2.25% |
| 2025-03-19 | 74.80 | 78.70 | 73.41 | 78.25 | 77.92 | qfq | 5,423,099 | 413,742,917 | 4.19% |
| 2025-03-18 | 75.01 | 75.59 | 74.40 | 75.10 | 74.79 | qfq | 2,543,892 | 190,708,024 | 0.01% |
| 2025-03-17 | 73.80 | 75.42 | 73.60 | 75.09 | 74.78 | qfq | 2,602,610 | 194,293,585 | 1.36% |
| 2025-03-14 | 73.43 | 74.73 | 73.40 | 74.08 | 73.77 | qfq | 3,301,992 | 244,127,378 | 0.87% |
| 2025-03-13 | 75.76 | 75.99 | 72.60 | 73.44 | 73.13 | qfq | 3,768,247 | 278,257,474 | -3.24% |
| 2025-03-12 | 77.28 | 77.79 | 75.20 | 75.90 | 75.58 | qfq | 3,716,735 | 283,261,995 | -1.96% |
| 2025-03-11 | 76.10 | 77.77 | 75.06 | 77.42 | 77.10 | qfq | 4,073,713 | 310,848,486 | -1.25% |
| 2025-03-10 | 80.30 | 82.00 | 77.80 | 78.40 | 78.07 | qfq | 4,313,172 | 341,378,765 | -2.61% |
| 2025-03-07 | 77.92 | 84.94 | 77.90 | 80.50 | 80.16 | qfq | 7,189,064 | 585,362,361 | 3.34% |
| 2025-03-06 | 77.40 | 78.88 | 77.00 | 77.90 | 77.57 | qfq | 5,186,948 | 404,287,167 | 0.69% |
| 2025-03-05 | 79.50 | 79.50 | 75.63 | 77.37 | 77.05 | qfq | 6,029,295 | 463,382,068 | -3.12% |
| 2025-03-04 | 83.10 | 83.82 | 79.34 | 79.86 | 79.53 | qfq | 7,474,854 | 608,450,970 | -5.80% |
| 2025-03-03 | 77.04 | 85.48 | 76.88 | 84.78 | 84.42 | qfq | 10,477,206 | 846,560,405 | 9.03% |
| 2025-02-28 | 73.90 | 82.18 | 72.27 | 77.76 | 77.43 | qfq | 10,981,424 | 851,216,548 | 3.68% |
| 2025-02-27 | 71.00 | 76.87 | 71.00 | 75.00 | 74.69 | qfq | 7,821,710 | 583,674,094 | 5.20% |
| 2025-02-26 | 72.01 | 72.44 | 70.60 | 71.29 | 70.99 | qfq | 4,602,365 | 328,448,072 | -0.28% |
| 2025-02-25 | 68.44 | 73.50 | 68.06 | 71.49 | 71.19 | qfq | 6,522,736 | 466,962,252 | 2.48% |
| 2025-02-24 | 69.29 | 71.48 | 68.70 | 69.76 | 69.47 | qfq | 4,002,423 | 280,029,823 | 0.20% |
| 2025-02-21 | 69.11 | 70.15 | 68.55 | 69.62 | 69.33 | qfq | 3,892,649 | 269,402,248 | -0.06% |
| 2025-02-20 | 71.00 | 71.33 | 68.80 | 69.66 | 69.37 | qfq | 4,665,297 | 326,890,548 | -0.95% |
| 2025-02-19 | 67.29 | 70.38 | 67.28 | 70.33 | 70.04 | qfq | 5,254,352 | 364,711,651 | 3.66% |
| 2025-02-18 | 69.36 | 70.25 | 67.40 | 67.85 | 67.57 | qfq | 4,349,394 | 299,609,111 | -1.89% |
| 2025-02-17 | 67.32 | 69.32 | 67.02 | 69.16 | 68.87 | qfq | 4,540,633 | 311,769,575 | 2.72% |
| 2025-02-14 | 66.40 | 68.55 | 66.15 | 67.33 | 66.77 | qfq | 2,606,400 | 175,625,065 | 1.10% |
| 2025-02-13 | 68.66 | 68.71 | 66.60 | 66.60 | 66.04 | qfq | 3,089,678 | 207,963,111 | -3.00% |
| 2025-02-12 | 68.20 | 68.80 | 67.50 | 68.66 | 68.09 | qfq | 3,584,407 | 244,575,418 | -0.06% |
| 2025-02-11 | 69.36 | 70.36 | 68.55 | 68.70 | 68.13 | qfq | 3,848,143 | 266,659,319 | -0.94% |
| 2025-02-10 | 68.73 | 69.37 | 67.96 | 69.35 | 68.77 | qfq | 3,509,327 | 240,933,499 | 0.55% |
| 2025-02-07 | 68.80 | 69.41 | 67.78 | 68.97 | 68.40 | qfq | 5,463,849 | 376,221,584 | -0.19% |
| 2025-02-06 | 64.50 | 69.16 | 64.40 | 69.10 | 68.52 | qfq | 5,629,414 | 381,220,852 | 6.37% |
| 2025-02-05 | 64.22 | 65.57 | 63.41 | 64.96 | 64.42 | qfq | 2,920,667 | 188,473,606 | 2.59% |
| 2025-01-27 | 66.67 | 66.99 | 63.30 | 63.32 | 62.79 | qfq | 3,433,869 | 221,762,890 | -5.02% |
| 2025-01-24 | 67.02 | 67.99 | 65.34 | 66.67 | 66.11 | qfq | 4,720,735 | 313,164,458 | -1.96% |
| 2025-01-23 | 67.20 | 69.69 | 66.98 | 68.00 | 67.43 | qfq | 5,342,000 | 367,542,336 | 1.86% |
| 2025-01-22 | 67.50 | 68.48 | 66.45 | 66.76 | 66.20 | qfq | 3,598,224 | 243,029,122 | -1.65% |
| 2025-01-21 | 69.20 | 69.40 | 66.69 | 67.88 | 67.31 | qfq | 4,404,955 | 298,108,643 | -1.94% |
| 2025-01-20 | 68.85 | 69.72 | 68.03 | 69.22 | 68.64 | qfq | 4,594,757 | 316,705,908 | 0.54% |
| 2025-01-17 | 70.00 | 70.29 | 68.03 | 68.85 | 68.28 | qfq | 5,895,303 | 407,987,724 | -3.50% |
| 2025-01-16 | 70.00 | 75.05 | 69.61 | 71.35 | 70.76 | qfq | 10,327,938 | 747,471,430 | 1.09% |
| 2025-01-15 | 68.10 | 72.69 | 67.45 | 70.58 | 69.99 | qfq | 8,504,072 | 593,152,395 | 3.07% |
| 2025-01-14 | 64.60 | 68.48 | 63.80 | 68.48 | 67.91 | qfq | 7,196,594 | 483,327,404 | 3.38% |
| 2025-01-13 | 66.12 | 70.09 | 66.01 | 66.24 | 65.69 | qfq | 5,585,164 | 378,165,749 | -2.73% |
| 2025-01-10 | 66.01 | 70.49 | 65.41 | 68.10 | 67.53 | qfq | 7,819,339 | 530,545,382 | 1.35% |
| 2025-01-09 | 63.00 | 67.49 | 61.98 | 67.19 | 66.63 | qfq | 6,987,645 | 460,922,658 | 5.89% |
| 2025-01-08 | 62.80 | 63.84 | 61.70 | 63.45 | 62.92 | qfq | 3,362,288 | 211,312,533 | -0.81% |
| 2025-01-07 | 62.47 | 64.55 | 61.38 | 63.97 | 63.44 | qfq | 4,418,984 | 278,698,119 | 1.38% |
| 2025-01-06 | 61.14 | 64.11 | 58.55 | 63.10 | 62.57 | qfq | 4,606,339 | 286,375,959 | 2.35% |
| 2025-01-03 | 61.51 | 65.99 | 60.75 | 61.65 | 61.14 | qfq | 5,158,774 | 326,690,196 | 0.80% |
| 2025-01-02 | 62.20 | 63.13 | 60.45 | 61.16 | 60.65 | qfq | 2,696,107 | 166,700,965 | -1.80% |
| 2024-12-31 | 65.19 | 65.47 | 62.17 | 62.28 | 61.76 | qfq | 3,183,935 | 201,619,537 | -3.98% |
| 2024-12-30 | 67.00 | 67.00 | 64.84 | 64.86 | 64.32 | qfq | 2,856,474 | 187,228,171 | -3.55% |
| 2024-12-27 | 68.01 | 68.30 | 66.78 | 67.25 | 66.69 | qfq | 4,311,327 | 291,527,925 | -1.82% |
| 2024-12-26 | 66.30 | 68.95 | 65.11 | 68.50 | 67.93 | qfq | 5,996,155 | 408,186,758 | 3.38% |
| 2024-12-25 | 65.62 | 67.54 | 64.51 | 66.26 | 65.71 | qfq | 4,612,746 | 304,550,514 | -0.72% |
| 2024-12-24 | 64.40 | 66.75 | 62.72 | 66.74 | 66.18 | qfq | 5,465,204 | 354,209,317 | 4.22% |
| 2024-12-23 | 66.96 | 67.76 | 64.01 | 64.04 | 63.51 | qfq | 4,928,082 | 324,774,170 | -4.86% |
| 2024-12-20 | 65.95 | 67.85 | 65.75 | 67.31 | 66.75 | qfq | 4,490,018 | 300,510,688 | 1.51% |
| 2024-12-19 | 67.18 | 67.18 | 65.45 | 66.31 | 65.76 | qfq | 4,580,250 | 303,632,382 | -2.70% |
| 2024-12-18 | 67.78 | 69.19 | 67.30 | 68.15 | 67.58 | qfq | 4,509,741 | 307,608,933 | 0.81% |
| 2024-12-17 | 67.69 | 68.97 | 67.01 | 67.60 | 67.04 | qfq | 5,018,514 | 341,391,239 | -1.00% |
| 2024-12-16 | 67.88 | 69.49 | 66.60 | 68.28 | 67.71 | qfq | 6,473,783 | 439,901,009 | 0.29% |
| 2024-12-13 | 69.21 | 69.96 | 67.79 | 68.08 | 67.51 | qfq | 6,762,981 | 465,317,626 | -2.51% |
| 2024-12-12 | 69.74 | 70.66 | 68.40 | 69.83 | 69.25 | qfq | 8,854,497 | 614,980,577 | -0.96% |
| 2024-12-11 | 72.00 | 73.80 | 68.80 | 70.51 | 69.92 | qfq | 13,451,943 | 950,752,918 | -8.90% |
| 2024-12-10 | 98.99 | 98.99 | 77.19 | 77.40 | 76.75 | qfq | 17,381,663 | 1,560,796,317 | 1.60% |
| 2024-12-09 | 77.10 | 78.78 | 75.78 | 76.18 | 75.55 | qfq | 8,620,436 | 662,623,424 | -4.57% |
| 2024-12-06 | 83.03 | 85.88 | 79.70 | 79.83 | 79.16 | qfq | 12,158,829 | 990,275,255 | -5.08% |
| 2024-12-05 | 87.00 | 95.00 | 83.57 | 84.10 | 83.40 | qfq | 15,956,692 | 1,388,989,152 | -15.90% |