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
强达电路301628.SZ
最近收盘价73.162026-07-17
最近交易日2026-07-17
成交量（股）1,894,040
成交额（元）143,438,954
日线记录415
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 415 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 | 78.16 | 78.96 | 72.82 | 73.16 | 73.16 | qfq | 1,894,040 | 143,438,954 | -7.35% |
| 2026-07-16 | 79.52 | 81.57 | 77.67 | 78.96 | 78.96 | qfq | 1,517,964 | 120,917,133 | -2.19% |
| 2026-07-15 | 84.68 | 85.68 | 80.00 | 80.73 | 80.73 | qfq | 1,636,495 | 134,369,310 | -4.47% |
| 2026-07-14 | 80.50 | 84.77 | 78.88 | 84.51 | 84.51 | qfq | 2,052,833 | 168,595,734 | 6.13% |
| 2026-07-13 | 86.70 | 88.40 | 79.50 | 79.63 | 79.63 | qfq | 2,104,874 | 174,974,753 | -9.36% |
| 2026-07-10 | 89.88 | 92.18 | 87.52 | 87.85 | 87.85 | qfq | 1,792,696 | 161,897,706 | -2.23% |
| 2026-07-09 | 87.96 | 90.16 | 83.84 | 89.85 | 89.85 | qfq | 1,995,120 | 173,617,918 | 3.13% |
| 2026-07-08 | 90.81 | 91.76 | 86.40 | 87.12 | 87.12 | qfq | 1,490,003 | 131,683,179 | -4.05% |
| 2026-07-07 | 93.59 | 94.97 | 89.39 | 90.80 | 90.80 | qfq | 1,624,740 | 149,176,871 | -3.50% |
| 2026-07-06 | 99.20 | 99.64 | 92.66 | 94.09 | 94.09 | qfq | 2,210,219 | 210,681,966 | -4.62% |
| 2026-07-03 | 99.91 | 101.85 | 98.00 | 98.65 | 98.65 | qfq | 1,738,311 | 173,626,189 | -1.25% |
| 2026-07-02 | 103.28 | 104.50 | 99.41 | 99.90 | 99.90 | qfq | 1,936,323 | 196,959,516 | -5.19% |
| 2026-07-01 | 106.00 | 109.16 | 104.44 | 105.37 | 105.37 | qfq | 2,049,146 | 217,884,271 | -0.08% |
| 2026-06-30 | 99.35 | 107.23 | 98.66 | 105.45 | 105.45 | qfq | 2,279,467 | 235,401,814 | 6.14% |
| 2026-06-29 | 108.00 | 110.28 | 96.06 | 99.35 | 99.35 | qfq | 3,273,655 | 333,775,647 | -8.11% |
| 2026-06-26 | 113.18 | 113.30 | 107.01 | 108.12 | 108.12 | qfq | 2,578,570 | 283,366,080 | -5.03% |
| 2026-06-25 | 118.00 | 118.00 | 113.21 | 113.85 | 113.85 | qfq | 2,711,239 | 312,107,555 | -2.69% |
| 2026-06-24 | 113.80 | 117.49 | 113.80 | 117.00 | 117.00 | qfq | 2,278,391 | 264,644,416 | 1.61% |
| 2026-06-23 | 118.01 | 118.86 | 113.30 | 115.15 | 115.15 | qfq | 2,406,005 | 278,427,186 | -3.28% |
| 2026-06-22 | 121.00 | 121.44 | 114.18 | 119.05 | 119.05 | qfq | 3,424,995 | 401,653,925 | -1.39% |
| 2026-06-18 | 119.99 | 121.80 | 118.36 | 120.73 | 120.73 | qfq | 2,727,134 | 327,959,406 | -0.42% |
| 2026-06-17 | 116.08 | 122.56 | 115.63 | 121.24 | 121.24 | qfq | 3,749,219 | 451,857,645 | 3.40% |
| 2026-06-16 | 115.29 | 118.44 | 115.00 | 117.25 | 117.25 | qfq | 3,200,400 | 373,671,348 | 1.71% |
| 2026-06-15 | 110.00 | 115.45 | 109.98 | 115.28 | 115.28 | qfq | 3,336,319 | 380,667,068 | 6.01% |
| 2026-06-12 | 110.77 | 115.55 | 108.02 | 108.74 | 108.74 | qfq | 3,045,905 | 340,006,795 | 1.03% |
| 2026-06-11 | 106.02 | 108.48 | 103.56 | 107.63 | 107.63 | qfq | 2,137,520 | 228,246,423 | 0.16% |
| 2026-06-10 | 109.64 | 111.65 | 105.98 | 107.46 | 107.46 | qfq | 2,183,278 | 236,746,146 | -3.91% |
| 2026-06-09 | 109.22 | 112.08 | 107.77 | 111.83 | 111.83 | qfq | 2,831,946 | 313,183,686 | 4.61% |
| 2026-06-08 | 106.47 | 112.00 | 105.23 | 106.90 | 106.90 | qfq | 3,562,531 | 385,035,892 | -7.49% |
| 2026-06-05 | 118.73 | 119.89 | 114.00 | 115.56 | 115.56 | qfq | 3,681,839 | 429,712,758 | -4.42% |
| 2026-06-04 | 122.01 | 123.88 | 117.70 | 120.90 | 120.90 | qfq | 4,468,172 | 536,325,054 | -3.90% |
| 2026-06-03 | 124.00 | 128.10 | 122.56 | 125.80 | 125.80 | qfq | 4,475,509 | 562,668,265 | 1.35% |
| 2026-06-02 | 123.00 | 127.73 | 120.50 | 124.12 | 124.12 | qfq | 4,389,150 | 544,760,333 | -0.45% |
| 2026-06-01 | 136.00 | 139.31 | 123.52 | 124.68 | 124.68 | qfq | 5,164,526 | 671,609,354 | -8.63% |
| 2026-05-29 | 131.33 | 144.45 | 128.49 | 136.45 | 136.45 | qfq | 7,086,623 | 973,838,890 | 2.03% |
| 2026-05-28 | 128.76 | 133.98 | 126.50 | 133.74 | 133.74 | qfq | 4,751,911 | 617,400,447 | 2.01% |
| 2026-05-27 | 137.99 | 139.00 | 130.59 | 131.11 | 131.11 | qfq | 6,025,367 | 809,751,477 | -8.95% |
| 2026-05-26 | 134.00 | 145.87 | 134.00 | 144.00 | 144.00 | qfq | 8,066,720 | 1,133,368,079 | 6.08% |
| 2026-05-25 | 145.99 | 147.45 | 134.00 | 135.75 | 135.75 | qfq | 8,991,120 | 1,249,054,757 | 0.42% |
| 2026-05-22 | 114.61 | 135.18 | 114.61 | 135.18 | 135.18 | qfq | 8,909,486 | 1,152,682,392 | 20.00% |
| 2026-05-21 | 118.50 | 121.84 | 112.60 | 112.65 | 112.65 | qfq | 4,110,409 | 485,175,017 | -4.50% |
| 2026-05-20 | 113.45 | 118.99 | 112.72 | 117.96 | 117.96 | qfq | 3,769,465 | 437,414,070 | 3.51% |
| 2026-05-19 | 112.40 | 114.66 | 109.18 | 113.96 | 113.46 | qfq | 2,179,643 | 244,598,307 | 0.69% |
| 2026-05-18 | 109.86 | 114.65 | 109.50 | 113.18 | 112.68 | qfq | 2,227,879 | 250,617,800 | 1.78% |
| 2026-05-15 | 112.25 | 115.38 | 109.77 | 111.20 | 110.71 | qfq | 2,558,921 | 287,469,988 | -0.94% |
| 2026-05-14 | 116.91 | 116.91 | 112.08 | 112.25 | 111.76 | qfq | 2,725,031 | 309,545,336 | -3.14% |
| 2026-05-13 | 112.18 | 116.65 | 111.06 | 115.89 | 115.38 | qfq | 3,086,640 | 355,620,429 | 2.41% |
| 2026-05-12 | 114.70 | 115.98 | 112.96 | 113.16 | 112.66 | qfq | 2,555,788 | 291,563,182 | -1.81% |
| 2026-05-11 | 114.00 | 116.16 | 112.33 | 115.25 | 114.74 | qfq | 3,004,145 | 343,935,589 | 1.15% |
| 2026-05-08 | 110.35 | 114.50 | 109.30 | 113.94 | 113.44 | qfq | 2,706,934 | 305,622,100 | 2.70% |
| 2026-05-07 | 107.61 | 111.18 | 106.80 | 110.94 | 110.45 | qfq | 2,391,385 | 263,090,795 | 3.10% |
| 2026-05-06 | 106.80 | 111.08 | 106.80 | 107.60 | 107.13 | qfq | 2,192,074 | 238,163,318 | 2.55% |
| 2026-04-30 | 107.20 | 107.88 | 104.60 | 104.92 | 104.46 | qfq | 1,512,122 | 159,550,131 | -1.19% |
| 2026-04-29 | 106.28 | 108.80 | 104.88 | 106.18 | 105.71 | qfq | 1,631,946 | 174,718,984 | -0.97% |
| 2026-04-28 | 107.78 | 109.44 | 105.03 | 107.22 | 106.75 | qfq | 1,847,421 | 197,903,540 | -0.52% |
| 2026-04-27 | 106.54 | 110.36 | 105.98 | 107.78 | 107.31 | qfq | 1,754,824 | 190,627,845 | 1.22% |
| 2026-04-24 | 108.68 | 110.39 | 105.71 | 106.48 | 106.01 | qfq | 2,238,975 | 239,836,788 | -3.79% |
| 2026-04-23 | 114.85 | 114.99 | 109.00 | 110.67 | 110.18 | qfq | 2,446,492 | 272,493,918 | -3.51% |
| 2026-04-22 | 111.74 | 116.00 | 110.80 | 114.69 | 114.19 | qfq | 2,490,527 | 282,479,230 | 2.13% |
| 2026-04-21 | 111.69 | 112.95 | 110.54 | 112.30 | 111.81 | qfq | 1,927,261 | 215,049,311 | -0.61% |
| 2026-04-20 | 111.00 | 114.60 | 109.82 | 112.99 | 112.49 | qfq | 2,800,162 | 316,616,754 | 2.09% |
| 2026-04-17 | 107.96 | 111.64 | 107.65 | 110.68 | 110.19 | qfq | 2,671,535 | 295,277,570 | 2.20% |
| 2026-04-16 | 108.58 | 109.55 | 107.00 | 108.30 | 107.82 | qfq | 2,130,800 | 230,860,268 | 0.05% |
| 2026-04-15 | 110.96 | 113.44 | 107.71 | 108.25 | 107.78 | qfq | 2,343,728 | 258,661,597 | -1.61% |
| 2026-04-14 | 108.54 | 110.75 | 107.21 | 110.02 | 109.54 | qfq | 2,697,103 | 295,369,254 | 2.03% |
| 2026-04-13 | 103.37 | 108.16 | 103.00 | 107.83 | 107.36 | qfq | 2,367,290 | 251,775,814 | 3.43% |
| 2026-04-10 | 106.20 | 106.66 | 104.00 | 104.25 | 103.79 | qfq | 2,435,000 | 255,928,827 | -2.46% |
| 2026-04-09 | 105.50 | 107.80 | 105.10 | 106.88 | 106.41 | qfq | 2,088,248 | 222,754,730 | 0.01% |
| 2026-04-08 | 103.60 | 106.88 | 102.28 | 106.87 | 106.40 | qfq | 2,287,753 | 239,938,831 | 6.94% |
| 2026-04-07 | 98.74 | 101.64 | 98.74 | 99.93 | 99.49 | qfq | 1,180,370 | 118,648,181 | 1.22% |
| 2026-04-03 | 99.98 | 101.35 | 98.49 | 98.73 | 98.30 | qfq | 1,142,900 | 114,040,288 | 0.33% |
| 2026-04-02 | 101.22 | 101.54 | 97.80 | 98.41 | 97.98 | qfq | 1,181,918 | 117,625,662 | -3.08% |
| 2026-04-01 | 100.18 | 103.81 | 100.00 | 101.54 | 101.09 | qfq | 2,001,870 | 204,111,680 | 4.62% |
| 2026-03-31 | 99.95 | 100.48 | 96.50 | 97.06 | 96.63 | qfq | 1,229,915 | 120,851,187 | -2.90% |
| 2026-03-30 | 98.40 | 100.55 | 97.05 | 99.96 | 99.52 | qfq | 1,145,969 | 113,389,892 | -0.44% |
| 2026-03-27 | 98.90 | 101.46 | 98.45 | 100.40 | 99.96 | qfq | 1,253,177 | 125,194,775 | 0.10% |
| 2026-03-26 | 102.21 | 103.89 | 99.60 | 100.30 | 99.86 | qfq | 1,241,505 | 125,948,164 | -2.37% |
| 2026-03-25 | 101.61 | 104.45 | 101.61 | 102.74 | 102.29 | qfq | 1,739,155 | 179,568,257 | 1.27% |
| 2026-03-24 | 99.14 | 101.55 | 97.77 | 101.45 | 101.00 | qfq | 1,961,398 | 195,440,672 | 5.12% |
| 2026-03-23 | 102.25 | 103.18 | 96.03 | 96.51 | 96.09 | qfq | 2,501,515 | 249,208,197 | -7.85% |
| 2026-03-20 | 108.85 | 111.30 | 104.71 | 104.73 | 104.27 | qfq | 2,332,098 | 253,266,054 | -2.24% |
| 2026-03-19 | 108.95 | 110.80 | 106.44 | 107.13 | 106.66 | qfq | 1,746,130 | 188,801,957 | -2.94% |
| 2026-03-18 | 108.91 | 110.98 | 107.75 | 110.38 | 109.90 | qfq | 1,888,200 | 206,677,963 | 2.39% |
| 2026-03-17 | 114.30 | 114.30 | 107.00 | 107.80 | 107.33 | qfq | 2,754,867 | 303,122,678 | -6.15% |
| 2026-03-16 | 111.65 | 114.87 | 107.45 | 114.87 | 114.37 | qfq | 2,536,606 | 283,399,318 | 2.41% |
| 2026-03-13 | 111.01 | 114.58 | 109.48 | 112.17 | 111.68 | qfq | 2,225,743 | 249,637,864 | 0.47% |
| 2026-03-12 | 113.88 | 115.35 | 109.81 | 111.65 | 111.16 | qfq | 2,445,121 | 274,142,107 | -2.32% |
| 2026-03-11 | 117.11 | 118.45 | 113.66 | 114.30 | 113.80 | qfq | 2,795,482 | 323,567,269 | -1.61% |
| 2026-03-10 | 111.02 | 120.73 | 111.02 | 116.17 | 115.66 | qfq | 4,160,960 | 485,826,595 | 6.59% |
| 2026-03-09 | 108.50 | 109.49 | 104.16 | 108.99 | 108.51 | qfq | 2,888,279 | 307,717,024 | -2.61% |
| 2026-03-06 | 111.00 | 114.14 | 110.14 | 111.91 | 111.42 | qfq | 1,988,221 | 222,759,795 | 0.37% |
| 2026-03-05 | 114.08 | 115.28 | 110.78 | 111.50 | 111.01 | qfq | 3,017,577 | 341,859,958 | -0.40% |
| 2026-03-04 | 106.09 | 114.60 | 106.08 | 111.95 | 111.46 | qfq | 3,682,257 | 412,622,399 | 3.08% |
| 2026-03-03 | 117.00 | 117.85 | 108.48 | 108.61 | 108.13 | qfq | 4,921,195 | 555,039,933 | -6.06% |
| 2026-03-02 | 119.15 | 125.88 | 115.55 | 115.62 | 115.11 | qfq | 4,228,469 | 513,168,273 | -5.47% |
| 2026-02-27 | 122.00 | 123.01 | 119.30 | 122.31 | 121.77 | qfq | 4,055,502 | 490,245,218 | -2.93% |
| 2026-02-26 | 115.29 | 130.51 | 114.11 | 126.00 | 125.45 | qfq | 6,336,737 | 781,181,322 | 8.20% |
| 2026-02-25 | 110.66 | 116.84 | 109.00 | 116.45 | 115.94 | qfq | 4,511,397 | 505,813,760 | 3.74% |
| 2026-02-24 | 113.00 | 115.50 | 109.67 | 112.25 | 111.76 | qfq | 4,402,542 | 495,469,182 | 2.05% |
| 2026-02-13 | 106.96 | 113.51 | 106.10 | 110.00 | 109.52 | qfq | 4,319,028 | 478,649,809 | 2.61% |
| 2026-02-12 | 105.63 | 110.80 | 105.28 | 107.20 | 106.73 | qfq | 3,254,038 | 351,048,971 | 0.97% |
| 2026-02-11 | 105.91 | 108.28 | 105.21 | 106.17 | 105.70 | qfq | 2,918,561 | 310,733,207 | 0.04% |
| 2026-02-10 | 99.60 | 108.54 | 99.51 | 106.13 | 105.66 | qfq | 5,271,789 | 556,809,274 | 6.06% |
| 2026-02-09 | 100.40 | 100.96 | 98.33 | 100.07 | 99.63 | qfq | 2,461,434 | 245,738,028 | 1.53% |
| 2026-02-06 | 94.38 | 100.98 | 93.50 | 98.56 | 98.13 | qfq | 3,531,548 | 347,208,481 | 3.56% |
| 2026-02-05 | 96.00 | 97.73 | 94.38 | 95.17 | 94.75 | qfq | 1,506,858 | 144,224,228 | -1.14% |
| 2026-02-04 | 97.16 | 99.66 | 95.61 | 96.27 | 95.85 | qfq | 1,694,495 | 163,466,032 | -1.75% |
| 2026-02-03 | 94.85 | 98.00 | 94.19 | 97.98 | 97.55 | qfq | 2,201,767 | 213,120,527 | 4.23% |
| 2026-02-02 | 94.03 | 97.56 | 94.00 | 94.00 | 93.59 | qfq | 1,543,995 | 147,733,659 | -1.01% |
| 2026-01-30 | 94.85 | 95.66 | 91.88 | 94.96 | 94.54 | qfq | 1,870,926 | 175,864,294 | 0.09% |
| 2026-01-29 | 98.20 | 98.73 | 94.83 | 94.87 | 94.45 | qfq | 2,462,073 | 237,258,978 | -4.30% |
| 2026-01-28 | 99.20 | 101.28 | 98.86 | 99.13 | 98.70 | qfq | 2,166,699 | 216,281,719 | -0.88% |
| 2026-01-27 | 96.80 | 100.68 | 94.30 | 100.01 | 99.57 | qfq | 3,175,998 | 313,185,641 | 3.32% |
| 2026-01-26 | 98.18 | 98.80 | 95.95 | 96.80 | 96.38 | qfq | 1,957,548 | 190,650,223 | -1.73% |
| 2026-01-23 | 100.21 | 101.00 | 98.16 | 98.50 | 98.07 | qfq | 3,118,517 | 307,494,547 | -2.57% |
| 2026-01-22 | 98.00 | 102.88 | 98.00 | 101.10 | 100.66 | qfq | 4,420,115 | 445,869,013 | 4.53% |
| 2026-01-21 | 93.50 | 96.99 | 93.00 | 96.72 | 96.30 | qfq | 2,184,219 | 208,690,390 | 3.21% |
| 2026-01-20 | 98.11 | 98.58 | 93.39 | 93.71 | 93.30 | qfq | 2,835,327 | 270,720,257 | -5.16% |
| 2026-01-19 | 99.71 | 99.79 | 98.21 | 98.81 | 98.38 | qfq | 2,063,744 | 204,227,365 | -0.62% |
| 2026-01-16 | 98.40 | 100.91 | 96.70 | 99.43 | 98.99 | qfq | 3,621,283 | 358,261,529 | 2.73% |
| 2026-01-15 | 98.05 | 98.15 | 95.78 | 96.79 | 96.37 | qfq | 2,714,615 | 262,359,641 | -1.62% |
| 2026-01-14 | 94.10 | 98.88 | 93.05 | 98.38 | 97.95 | qfq | 4,939,658 | 474,369,962 | 4.46% |
| 2026-01-13 | 96.00 | 97.61 | 93.30 | 94.18 | 93.77 | qfq | 3,484,669 | 331,582,163 | -1.49% |
| 2026-01-12 | 94.00 | 95.95 | 92.40 | 95.60 | 95.18 | qfq | 3,308,077 | 312,679,208 | 1.79% |
| 2026-01-09 | 93.50 | 93.92 | 92.29 | 93.92 | 93.51 | qfq | 2,049,465 | 191,158,105 | 0.13% |
| 2026-01-08 | 93.50 | 94.70 | 92.84 | 93.80 | 93.39 | qfq | 1,897,699 | 178,012,904 | 0.03% |
| 2026-01-07 | 92.00 | 95.06 | 92.00 | 93.77 | 93.36 | qfq | 2,531,328 | 237,374,796 | 1.23% |
| 2026-01-06 | 92.84 | 93.18 | 91.38 | 92.63 | 92.22 | qfq | 2,259,994 | 208,642,569 | -0.25% |
| 2026-01-05 | 88.75 | 93.88 | 88.75 | 92.86 | 92.45 | qfq | 3,037,435 | 277,851,917 | 4.63% |
| 2025-12-31 | 90.10 | 90.50 | 88.51 | 88.75 | 88.36 | qfq | 1,544,130 | 138,156,289 | -1.28% |
| 2025-12-30 | 92.32 | 92.32 | 89.57 | 89.90 | 89.51 | qfq | 2,078,153 | 188,798,664 | -2.97% |
| 2025-12-29 | 92.03 | 92.99 | 91.30 | 92.65 | 92.24 | qfq | 1,960,323 | 180,554,382 | 0.08% |
| 2025-12-26 | 93.86 | 94.01 | 92.11 | 92.58 | 92.17 | qfq | 2,492,013 | 231,655,961 | -1.52% |
| 2025-12-25 | 93.88 | 94.50 | 93.60 | 94.01 | 93.60 | qfq | 2,039,880 | 191,646,069 | -0.41% |
| 2025-12-24 | 95.30 | 95.98 | 93.44 | 94.40 | 93.99 | qfq | 3,423,900 | 323,037,117 | -1.77% |
| 2025-12-23 | 91.20 | 97.22 | 91.08 | 96.10 | 95.68 | qfq | 6,046,404 | 574,855,085 | 5.41% |
| 2025-12-22 | 88.94 | 92.16 | 88.94 | 91.17 | 90.77 | qfq | 1,817,505 | 165,445,103 | 3.04% |
| 2025-12-19 | 90.02 | 90.89 | 88.25 | 88.48 | 88.09 | qfq | 1,531,115 | 136,616,023 | -1.72% |
| 2025-12-18 | 91.50 | 92.60 | 89.60 | 90.03 | 89.63 | qfq | 1,905,920 | 173,055,244 | -2.11% |
| 2025-12-17 | 90.57 | 92.00 | 88.19 | 91.97 | 91.57 | qfq | 2,424,387 | 218,520,056 | 1.55% |
| 2025-12-16 | 89.91 | 91.73 | 89.91 | 90.57 | 90.17 | qfq | 1,391,616 | 126,447,120 | 0.13% |
| 2025-12-15 | 90.79 | 91.69 | 89.88 | 90.45 | 90.05 | qfq | 1,343,536 | 121,710,578 | -1.36% |
| 2025-12-12 | 90.35 | 92.50 | 89.72 | 91.70 | 91.30 | qfq | 1,869,299 | 170,865,274 | 1.49% |
| 2025-12-11 | 91.15 | 92.48 | 90.00 | 90.35 | 89.95 | qfq | 1,748,732 | 159,665,645 | -1.26% |
| 2025-12-10 | 90.15 | 91.74 | 89.10 | 91.50 | 91.10 | qfq | 1,463,594 | 132,360,185 | 0.88% |
| 2025-12-09 | 90.00 | 91.69 | 89.77 | 90.70 | 90.30 | qfq | 2,411,111 | 219,067,878 | 0.30% |
| 2025-12-08 | 85.33 | 92.10 | 84.58 | 90.43 | 90.03 | qfq | 2,994,657 | 267,575,809 | 5.93% |
| 2025-12-05 | 83.41 | 85.37 | 82.75 | 85.37 | 85.00 | qfq | 792,943 | 66,930,961 | 2.35% |
| 2025-12-04 | 83.50 | 85.38 | 83.24 | 83.41 | 83.04 | qfq | 710,800 | 59,771,865 | -0.70% |
| 2025-12-03 | 85.10 | 85.83 | 83.50 | 84.00 | 83.63 | qfq | 658,768 | 55,583,923 | -1.59% |
| 2025-12-02 | 86.20 | 86.89 | 85.12 | 85.36 | 84.99 | qfq | 814,453 | 69,977,639 | -1.73% |
| 2025-12-01 | 84.10 | 87.58 | 84.10 | 86.86 | 86.48 | qfq | 1,359,482 | 117,138,005 | 3.28% |
| 2025-11-28 | 83.43 | 84.29 | 82.78 | 84.10 | 83.73 | qfq | 722,480 | 60,481,700 | 0.32% |
| 2025-11-27 | 83.30 | 85.46 | 83.30 | 83.83 | 83.46 | qfq | 978,100 | 82,798,196 | 0.22% |
| 2025-11-26 | 83.84 | 84.99 | 83.26 | 83.65 | 83.28 | qfq | 944,100 | 79,602,308 | -0.42% |
| 2025-11-25 | 82.72 | 85.42 | 82.22 | 84.00 | 83.63 | qfq | 1,409,420 | 118,865,058 | 2.48% |
| 2025-11-24 | 81.68 | 82.50 | 80.90 | 81.97 | 81.61 | qfq | 838,393 | 68,521,032 | 1.40% |
| 2025-11-21 | 84.55 | 85.00 | 80.55 | 80.84 | 80.49 | qfq | 1,576,840 | 129,820,759 | -5.06% |
| 2025-11-20 | 85.04 | 86.19 | 84.60 | 85.15 | 84.78 | qfq | 1,191,812 | 101,566,569 | 1.42% |
| 2025-11-19 | 91.30 | 91.30 | 83.93 | 83.96 | 83.59 | qfq | 2,687,153 | 233,279,571 | -8.04% |
| 2025-11-18 | 90.38 | 92.03 | 89.70 | 91.30 | 90.90 | qfq | 1,456,140 | 132,487,373 | 0.88% |
| 2025-11-17 | 90.03 | 91.58 | 89.00 | 90.50 | 90.10 | qfq | 1,039,112 | 94,022,521 | 0.46% |
| 2025-11-14 | 91.00 | 92.52 | 90.09 | 90.09 | 89.69 | qfq | 1,341,231 | 122,306,543 | -2.18% |
| 2025-11-13 | 93.83 | 93.96 | 91.48 | 92.10 | 91.70 | qfq | 2,257,873 | 209,078,648 | -2.11% |
| 2025-11-12 | 90.15 | 95.49 | 88.89 | 94.09 | 93.68 | qfq | 3,121,237 | 288,321,022 | 4.38% |
| 2025-11-11 | 91.49 | 92.50 | 89.30 | 90.14 | 89.74 | qfq | 1,696,684 | 153,429,467 | -1.11% |
| 2025-11-10 | 92.49 | 92.85 | 90.16 | 91.15 | 90.75 | qfq | 2,133,459 | 194,210,179 | -2.33% |
| 2025-11-07 | 95.09 | 95.09 | 92.01 | 93.32 | 92.91 | qfq | 3,019,395 | 281,786,865 | -2.84% |
| 2025-11-06 | 91.67 | 96.51 | 91.67 | 96.05 | 95.63 | qfq | 4,707,480 | 445,639,034 | 4.78% |
| 2025-11-05 | 90.00 | 93.00 | 89.05 | 91.67 | 91.27 | qfq | 2,119,074 | 193,842,487 | -1.23% |
| 2025-11-04 | 91.11 | 94.88 | 90.31 | 92.81 | 92.40 | qfq | 3,436,041 | 319,418,401 | 2.21% |
| 2025-11-03 | 90.19 | 91.92 | 89.01 | 90.80 | 90.40 | qfq | 1,900,397 | 172,736,163 | 1.44% |
| 2025-10-31 | 89.50 | 90.19 | 87.50 | 89.51 | 89.12 | qfq | 1,805,778 | 160,695,888 | -0.47% |
| 2025-10-30 | 89.55 | 92.68 | 88.00 | 89.93 | 89.54 | qfq | 2,484,984 | 223,834,433 | -0.96% |
| 2025-10-29 | 90.60 | 91.68 | 90.10 | 90.80 | 90.40 | qfq | 1,536,900 | 139,373,619 | -0.77% |
| 2025-10-28 | 91.00 | 92.35 | 88.94 | 91.50 | 91.10 | qfq | 3,214,058 | 291,479,785 | -0.36% |
| 2025-10-27 | 86.86 | 93.63 | 86.00 | 91.83 | 91.43 | qfq | 3,954,770 | 357,519,540 | 4.89% |
| 2025-10-24 | 81.80 | 90.29 | 81.80 | 87.55 | 87.17 | qfq | 3,155,442 | 274,260,942 | 7.75% |
| 2025-10-23 | 81.01 | 81.38 | 79.81 | 81.25 | 80.89 | qfq | 539,919 | 43,548,850 | 0.56% |
| 2025-10-22 | 80.00 | 81.20 | 79.27 | 80.80 | 80.45 | qfq | 635,300 | 51,260,231 | 0.95% |
| 2025-10-21 | 78.84 | 80.14 | 78.53 | 80.04 | 79.69 | qfq | 656,700 | 52,304,115 | 1.52% |
| 2025-10-20 | 78.75 | 79.85 | 78.26 | 78.84 | 78.49 | qfq | 458,000 | 36,121,686 | 1.09% |
| 2025-10-17 | 81.29 | 81.77 | 77.90 | 77.99 | 77.65 | qfq | 961,100 | 76,388,857 | -4.06% |
| 2025-10-16 | 82.02 | 82.89 | 81.11 | 81.29 | 80.93 | qfq | 553,502 | 45,266,920 | -1.56% |
| 2025-10-15 | 81.94 | 82.65 | 81.05 | 82.58 | 82.22 | qfq | 562,000 | 46,054,971 | 0.78% |
| 2025-10-14 | 83.53 | 84.43 | 81.50 | 81.94 | 81.58 | qfq | 752,395 | 62,432,507 | -1.28% |
| 2025-10-13 | 80.99 | 83.17 | 80.50 | 83.00 | 82.64 | qfq | 991,803 | 81,546,379 | -3.18% |
| 2025-10-10 | 87.18 | 87.18 | 85.46 | 85.73 | 85.35 | qfq | 917,504 | 78,809,850 | -1.83% |
| 2025-10-09 | 86.88 | 88.21 | 86.69 | 87.33 | 86.95 | qfq | 976,518 | 85,519,618 | 0.94% |
| 2025-09-30 | 85.96 | 87.43 | 85.59 | 86.52 | 86.14 | qfq | 810,100 | 70,212,722 | 0.72% |
| 2025-09-29 | 85.51 | 86.26 | 84.80 | 85.90 | 85.52 | qfq | 850,177 | 72,893,270 | 0.16% |
| 2025-09-26 | 88.88 | 88.93 | 85.71 | 85.76 | 85.38 | qfq | 1,558,891 | 135,159,154 | -3.61% |
| 2025-09-25 | 88.60 | 89.94 | 87.72 | 88.97 | 88.58 | qfq | 1,285,300 | 114,234,150 | 0.42% |
| 2025-09-24 | 86.80 | 88.68 | 86.21 | 88.60 | 88.21 | qfq | 1,310,897 | 114,988,992 | 1.03% |
| 2025-09-23 | 89.29 | 91.50 | 85.70 | 87.70 | 87.32 | qfq | 1,726,300 | 151,221,067 | -1.63% |
| 2025-09-22 | 88.39 | 89.44 | 88.01 | 89.15 | 88.76 | qfq | 880,685 | 78,112,196 | 0.00% |
| 2025-09-19 | 89.73 | 90.63 | 88.15 | 89.15 | 88.76 | qfq | 1,342,801 | 120,079,969 | -0.64% |
| 2025-09-18 | 90.30 | 92.41 | 89.03 | 89.72 | 89.33 | qfq | 2,081,450 | 189,029,513 | -1.15% |
| 2025-09-17 | 91.24 | 92.29 | 90.40 | 90.76 | 90.36 | qfq | 1,268,648 | 115,599,925 | -0.79% |
| 2025-09-16 | 90.08 | 92.18 | 89.70 | 91.48 | 91.08 | qfq | 1,256,802 | 114,420,739 | 1.48% |
| 2025-09-15 | 91.15 | 91.88 | 89.55 | 90.15 | 89.75 | qfq | 930,260 | 83,975,914 | -1.35% |
| 2025-09-12 | 92.80 | 93.08 | 91.25 | 91.38 | 90.98 | qfq | 1,648,236 | 151,848,120 | -1.83% |
| 2025-09-11 | 88.32 | 93.20 | 88.10 | 93.08 | 92.67 | qfq | 2,557,261 | 235,021,285 | 5.06% |
| 2025-09-10 | 88.25 | 89.76 | 87.88 | 88.60 | 88.21 | qfq | 946,800 | 84,109,417 | 0.67% |
| 2025-09-09 | 90.00 | 90.00 | 87.36 | 88.01 | 87.62 | qfq | 1,191,315 | 105,562,765 | -2.74% |
| 2025-09-08 | 90.09 | 90.69 | 89.30 | 90.49 | 90.09 | qfq | 1,109,707 | 99,908,828 | 0.18% |
| 2025-09-05 | 88.40 | 90.45 | 88.00 | 90.33 | 89.93 | qfq | 1,335,484 | 119,495,816 | 2.37% |
| 2025-09-04 | 90.58 | 92.30 | 87.01 | 88.24 | 87.85 | qfq | 1,520,099 | 136,555,544 | -2.58% |
| 2025-09-03 | 92.20 | 92.87 | 90.56 | 90.58 | 90.18 | qfq | 1,403,677 | 128,482,083 | -1.96% |
| 2025-09-02 | 98.00 | 98.25 | 91.75 | 92.39 | 91.98 | qfq | 2,947,450 | 276,876,457 | -6.01% |
| 2025-09-01 | 98.01 | 99.80 | 96.33 | 98.30 | 97.87 | qfq | 2,498,118 | 244,487,706 | 0.01% |
| 2025-08-29 | 100.98 | 101.88 | 97.58 | 98.29 | 97.86 | qfq | 3,057,083 | 301,681,598 | -2.62% |
| 2025-08-28 | 94.42 | 103.93 | 93.59 | 100.93 | 100.49 | qfq | 5,509,900 | 540,635,307 | 6.92% |
| 2025-08-27 | 96.59 | 97.88 | 94.39 | 94.40 | 93.99 | qfq | 3,700,601 | 356,358,755 | -2.24% |
| 2025-08-26 | 95.36 | 97.49 | 95.10 | 96.56 | 96.14 | qfq | 2,261,642 | 217,844,131 | 0.45% |
| 2025-08-25 | 95.53 | 97.30 | 95.00 | 96.13 | 95.71 | qfq | 2,760,470 | 264,755,401 | 0.64% |
| 2025-08-22 | 95.40 | 97.21 | 95.09 | 95.52 | 95.10 | qfq | 2,589,816 | 248,609,985 | 0.13% |
| 2025-08-21 | 97.76 | 98.40 | 94.85 | 95.40 | 94.98 | qfq | 2,862,208 | 275,517,213 | -3.07% |
| 2025-08-20 | 96.00 | 101.09 | 94.25 | 98.42 | 97.99 | qfq | 4,254,565 | 419,744,455 | 1.88% |
| 2025-08-19 | 95.00 | 96.80 | 94.10 | 96.60 | 96.18 | qfq | 3,051,215 | 291,979,082 | 0.85% |
| 2025-08-18 | 94.44 | 96.48 | 92.80 | 95.79 | 95.37 | qfq | 3,858,586 | 366,223,485 | 2.18% |
| 2025-08-15 | 89.62 | 94.65 | 89.28 | 93.75 | 93.34 | qfq | 4,043,349 | 377,176,142 | 4.60% |
| 2025-08-14 | 91.77 | 92.38 | 89.61 | 89.63 | 89.24 | qfq | 1,937,322 | 175,852,748 | -2.73% |
| 2025-08-13 | 90.94 | 92.50 | 90.18 | 92.15 | 91.75 | qfq | 2,429,918 | 222,701,885 | 1.32% |
| 2025-08-12 | 89.46 | 91.95 | 88.66 | 90.95 | 90.55 | qfq | 2,057,610 | 185,530,270 | 1.67% |
| 2025-08-11 | 87.50 | 90.07 | 87.40 | 89.46 | 89.07 | qfq | 1,464,210 | 130,560,048 | 2.01% |
| 2025-08-08 | 88.90 | 89.90 | 87.61 | 87.70 | 87.32 | qfq | 1,496,135 | 131,891,007 | -2.08% |
| 2025-08-07 | 91.05 | 92.45 | 89.02 | 89.56 | 89.17 | qfq | 2,104,824 | 189,656,874 | -2.20% |
| 2025-08-06 | 90.50 | 93.00 | 89.92 | 91.57 | 91.17 | qfq | 1,955,175 | 179,428,474 | 0.59% |
| 2025-08-05 | 91.35 | 91.98 | 89.62 | 91.03 | 90.63 | qfq | 1,599,510 | 144,510,239 | 0.03% |
| 2025-08-04 | 90.01 | 91.45 | 89.10 | 91.00 | 90.60 | qfq | 1,413,100 | 127,932,185 | 0.54% |
| 2025-08-01 | 91.62 | 92.95 | 89.73 | 90.51 | 90.11 | qfq | 1,949,900 | 177,319,790 | -2.11% |
| 2025-07-31 | 90.62 | 94.51 | 90.56 | 92.46 | 92.05 | qfq | 3,531,400 | 328,594,576 | 2.05% |
| 2025-07-30 | 91.99 | 92.19 | 89.67 | 90.60 | 90.20 | qfq | 1,712,300 | 155,301,729 | -1.35% |
| 2025-07-29 | 91.25 | 92.59 | 90.50 | 91.84 | 91.44 | qfq | 2,117,399 | 193,320,546 | 0.21% |
| 2025-07-28 | 87.90 | 92.78 | 87.40 | 91.65 | 91.25 | qfq | 3,812,872 | 345,368,550 | 4.86% |
| 2025-07-25 | 87.74 | 88.20 | 87.00 | 87.40 | 87.02 | qfq | 1,018,100 | 88,926,031 | -0.39% |
| 2025-07-24 | 87.38 | 88.95 | 87.30 | 87.74 | 87.36 | qfq | 1,254,002 | 110,274,876 | 0.42% |
| 2025-07-23 | 88.18 | 88.76 | 87.16 | 87.37 | 86.99 | qfq | 1,591,100 | 139,703,024 | -2.07% |
| 2025-07-22 | 90.60 | 92.49 | 89.13 | 89.22 | 88.83 | qfq | 2,417,500 | 219,296,684 | -2.13% |
| 2025-07-21 | 89.12 | 91.40 | 87.71 | 91.16 | 90.76 | qfq | 2,421,900 | 216,458,221 | 1.76% |
| 2025-07-18 | 88.75 | 91.98 | 88.18 | 89.58 | 89.19 | qfq | 2,690,612 | 242,016,873 | 0.67% |
| 2025-07-17 | 86.82 | 89.88 | 86.50 | 88.98 | 88.59 | qfq | 2,135,119 | 189,612,084 | 2.25% |
| 2025-07-16 | 88.89 | 89.70 | 86.88 | 87.02 | 86.64 | qfq | 2,029,800 | 177,729,760 | -2.93% |
| 2025-07-15 | 87.32 | 91.50 | 87.28 | 89.65 | 89.26 | qfq | 2,253,500 | 203,176,489 | 1.90% |
| 2025-07-14 | 87.30 | 88.00 | 86.86 | 87.98 | 87.59 | qfq | 919,300 | 80,574,628 | 0.77% |
| 2025-07-11 | 88.05 | 89.00 | 86.70 | 87.31 | 86.93 | qfq | 1,371,112 | 119,615,643 | -1.05% |
| 2025-07-10 | 89.30 | 92.29 | 87.50 | 88.24 | 87.85 | qfq | 2,030,100 | 181,261,189 | -1.94% |
| 2025-07-09 | 90.17 | 92.80 | 89.76 | 89.99 | 89.60 | qfq | 2,178,600 | 198,273,975 | -1.11% |
| 2025-07-08 | 89.01 | 92.60 | 88.29 | 91.00 | 90.60 | qfq | 2,642,612 | 240,642,946 | 2.63% |
| 2025-07-07 | 89.79 | 90.66 | 88.11 | 88.67 | 88.28 | qfq | 1,687,370 | 150,487,095 | -1.49% |
| 2025-07-04 | 90.64 | 92.50 | 89.10 | 90.01 | 89.62 | qfq | 3,133,066 | 284,203,520 | -0.70% |
| 2025-07-03 | 85.08 | 94.00 | 84.88 | 90.64 | 90.24 | qfq | 3,921,130 | 349,929,002 | 7.20% |
| 2025-07-02 | 87.01 | 87.06 | 84.20 | 84.55 | 84.18 | qfq | 2,032,055 | 173,492,823 | -4.08% |
| 2025-07-01 | 88.50 | 90.00 | 86.10 | 88.15 | 87.76 | qfq | 2,144,208 | 187,707,801 | -0.49% |
| 2025-06-30 | 88.60 | 89.69 | 88.30 | 88.58 | 88.19 | qfq | 2,138,871 | 189,709,963 | -1.05% |
| 2025-06-27 | 87.51 | 90.59 | 86.08 | 89.52 | 89.13 | qfq | 3,429,712 | 302,384,056 | 1.28% |
| 2025-06-26 | 84.66 | 89.88 | 84.34 | 88.39 | 88.00 | qfq | 4,071,978 | 356,899,051 | 4.42% |
| 2025-06-25 | 84.51 | 84.99 | 83.61 | 84.65 | 84.28 | qfq | 1,979,100 | 166,761,534 | -0.18% |
| 2025-06-24 | 82.12 | 86.00 | 82.00 | 84.80 | 84.43 | qfq | 2,817,700 | 238,788,571 | 3.43% |
| 2025-06-23 | 80.82 | 83.16 | 80.82 | 81.99 | 81.63 | qfq | 1,600,184 | 130,851,399 | 0.10% |
| 2025-06-20 | 83.00 | 86.27 | 81.78 | 81.91 | 81.55 | qfq | 2,285,800 | 190,164,174 | -2.04% |
| 2025-06-19 | 84.98 | 86.86 | 82.70 | 83.62 | 83.25 | qfq | 3,149,144 | 266,891,887 | -0.99% |
| 2025-06-18 | 78.71 | 85.50 | 78.34 | 84.46 | 84.09 | qfq | 4,075,092 | 339,227,739 | 6.67% |
| 2025-06-17 | 80.30 | 80.40 | 78.66 | 79.18 | 78.83 | qfq | 949,007 | 75,308,372 | -1.15% |
| 2025-06-16 | 78.81 | 81.68 | 78.81 | 80.10 | 79.75 | qfq | 1,070,050 | 86,136,654 | 0.81% |
| 2025-06-13 | 80.12 | 82.16 | 79.33 | 79.46 | 79.11 | qfq | 1,595,249 | 128,369,842 | -1.60% |
| 2025-06-12 | 79.71 | 82.26 | 79.59 | 80.75 | 80.40 | qfq | 1,024,800 | 83,000,462 | 0.82% |
| 2025-06-11 | 78.99 | 80.86 | 78.99 | 80.09 | 79.74 | qfq | 779,915 | 62,553,421 | 1.23% |
| 2025-06-10 | 80.22 | 80.70 | 77.90 | 79.12 | 78.77 | qfq | 1,111,500 | 88,156,746 | -1.97% |
| 2025-06-09 | 80.00 | 80.82 | 79.94 | 80.71 | 80.36 | qfq | 756,400 | 60,804,538 | 1.03% |
| 2025-06-06 | 80.88 | 80.88 | 79.80 | 79.89 | 79.54 | qfq | 854,400 | 68,486,872 | -1.37% |
| 2025-06-05 | 78.36 | 81.53 | 77.43 | 81.00 | 80.64 | qfq | 1,541,035 | 123,290,385 | 3.62% |
| 2025-06-04 | 77.30 | 78.74 | 77.12 | 78.17 | 77.83 | qfq | 569,308 | 44,561,243 | 0.86% |
| 2025-06-03 | 77.00 | 78.26 | 76.90 | 77.50 | 77.16 | qfq | 486,000 | 37,745,704 | 0.13% |
| 2025-05-30 | 79.28 | 79.34 | 77.38 | 77.40 | 77.06 | qfq | 913,700 | 71,272,149 | -2.82% |
| 2025-05-29 | 78.72 | 79.88 | 78.68 | 79.65 | 79.30 | qfq | 900,100 | 71,404,685 | 1.09% |
| 2025-05-28 | 78.76 | 80.38 | 78.48 | 78.79 | 78.05 | qfq | 754,600 | 59,835,730 | -0.01% |
| 2025-05-27 | 79.86 | 79.87 | 78.21 | 78.80 | 78.06 | qfq | 808,605 | 63,759,248 | -1.45% |
| 2025-05-26 | 79.00 | 80.30 | 78.86 | 79.96 | 79.21 | qfq | 632,700 | 50,409,347 | 1.04% |
| 2025-05-23 | 80.07 | 81.15 | 79.11 | 79.14 | 78.39 | qfq | 1,004,430 | 80,425,719 | -1.07% |
| 2025-05-22 | 80.65 | 81.42 | 79.80 | 80.00 | 79.24 | qfq | 671,270 | 54,126,673 | -0.81% |
| 2025-05-21 | 82.30 | 82.64 | 80.60 | 80.65 | 79.89 | qfq | 1,157,270 | 93,812,755 | -2.04% |
| 2025-05-20 | 81.82 | 83.56 | 81.00 | 82.33 | 81.55 | qfq | 1,469,900 | 120,712,364 | 0.30% |
| 2025-05-19 | 83.00 | 84.40 | 81.60 | 82.08 | 81.30 | qfq | 1,743,570 | 144,213,317 | -0.89% |
| 2025-05-16 | 78.99 | 85.00 | 78.72 | 82.82 | 82.04 | qfq | 3,026,100 | 249,934,162 | 4.70% |
| 2025-05-15 | 80.60 | 80.60 | 78.96 | 79.10 | 78.35 | qfq | 773,500 | 61,376,700 | -1.62% |
| 2025-05-14 | 80.46 | 82.20 | 80.03 | 80.40 | 79.64 | qfq | 1,030,400 | 83,287,605 | 0.09% |
| 2025-05-13 | 82.00 | 82.34 | 80.08 | 80.33 | 79.57 | qfq | 932,100 | 75,374,116 | -0.93% |
| 2025-05-12 | 79.71 | 81.81 | 79.59 | 81.08 | 80.31 | qfq | 983,500 | 79,617,989 | 2.37% |
| 2025-05-09 | 81.40 | 81.50 | 78.83 | 79.20 | 78.45 | qfq | 965,100 | 76,921,203 | -2.70% |
| 2025-05-08 | 79.41 | 81.57 | 79.22 | 81.40 | 80.63 | qfq | 1,064,300 | 86,197,238 | 1.75% |
| 2025-05-07 | 80.27 | 81.98 | 78.76 | 80.00 | 79.24 | qfq | 1,479,800 | 118,823,922 | 0.38% |
| 2025-05-06 | 77.66 | 79.70 | 77.53 | 79.70 | 78.95 | qfq | 1,260,900 | 99,291,898 | 3.49% |
| 2025-04-30 | 75.90 | 77.63 | 75.90 | 77.01 | 76.28 | qfq | 939,900 | 72,307,062 | 1.60% |
| 2025-04-29 | 75.65 | 76.66 | 74.56 | 75.80 | 75.08 | qfq | 700,400 | 53,143,068 | 0.00% |
| 2025-04-28 | 76.66 | 77.56 | 75.53 | 75.80 | 75.08 | qfq | 810,900 | 61,730,470 | -1.97% |
| 2025-04-25 | 76.22 | 78.87 | 76.22 | 77.32 | 76.59 | qfq | 1,215,845 | 94,526,644 | 1.63% |
| 2025-04-24 | 79.90 | 79.98 | 75.80 | 76.08 | 75.36 | qfq | 1,309,500 | 101,074,679 | -3.42% |
| 2025-04-23 | 77.68 | 79.38 | 77.30 | 78.77 | 78.03 | qfq | 1,543,038 | 121,137,605 | 2.30% |
| 2025-04-22 | 78.09 | 78.09 | 76.91 | 77.00 | 76.27 | qfq | 936,000 | 72,348,055 | -1.40% |
| 2025-04-21 | 77.00 | 78.28 | 76.38 | 78.09 | 77.35 | qfq | 1,186,489 | 92,208,715 | 0.83% |
| 2025-04-18 | 77.17 | 78.65 | 75.87 | 77.45 | 76.72 | qfq | 1,305,700 | 100,815,344 | 0.45% |
| 2025-04-17 | 76.65 | 78.80 | 76.30 | 77.10 | 76.37 | qfq | 1,123,200 | 87,468,029 | 0.13% |
| 2025-04-16 | 76.97 | 78.48 | 76.10 | 77.00 | 76.27 | qfq | 1,177,750 | 90,960,235 | -0.32% |
| 2025-04-15 | 78.88 | 78.88 | 76.34 | 77.25 | 76.52 | qfq | 818,845 | 63,171,236 | -1.06% |
| 2025-04-14 | 78.16 | 79.57 | 77.60 | 78.08 | 77.34 | qfq | 1,390,227 | 109,225,977 | 2.21% |
| 2025-04-11 | 74.69 | 77.63 | 74.20 | 76.39 | 75.67 | qfq | 1,361,618 | 104,012,530 | 1.31% |
| 2025-04-10 | 76.13 | 78.00 | 75.30 | 75.40 | 74.69 | qfq | 1,781,050 | 136,220,719 | 2.88% |
| 2025-04-09 | 68.75 | 73.97 | 65.20 | 73.29 | 72.60 | qfq | 1,948,445 | 138,204,624 | 3.77% |
| 2025-04-08 | 70.56 | 72.75 | 68.73 | 70.63 | 69.96 | qfq | 1,725,137 | 122,038,198 | 1.83% |
| 2025-04-07 | 80.30 | 80.30 | 69.36 | 69.36 | 68.71 | qfq | 2,279,478 | 168,173,858 | -20.00% |
| 2025-04-03 | 88.30 | 89.65 | 86.56 | 86.70 | 85.88 | qfq | 1,024,400 | 89,910,064 | -3.43% |
| 2025-04-02 | 89.11 | 90.88 | 89.11 | 89.78 | 88.93 | qfq | 802,500 | 72,315,322 | -0.34% |
| 2025-04-01 | 90.42 | 90.94 | 89.55 | 90.09 | 89.24 | qfq | 1,015,500 | 91,412,462 | -0.43% |
| 2025-03-31 | 87.45 | 90.48 | 86.28 | 90.48 | 89.63 | qfq | 1,430,200 | 127,589,544 | 2.33% |
| 2025-03-28 | 89.50 | 90.28 | 87.78 | 88.42 | 87.59 | qfq | 953,500 | 84,610,490 | -0.89% |
| 2025-03-27 | 88.50 | 90.38 | 87.45 | 89.21 | 88.37 | qfq | 1,062,500 | 94,472,319 | -0.10% |
| 2025-03-26 | 89.90 | 91.30 | 89.13 | 89.30 | 88.46 | qfq | 1,070,959 | 96,533,760 | -0.78% |
| 2025-03-25 | 93.00 | 93.85 | 89.69 | 90.00 | 89.15 | qfq | 1,849,942 | 169,583,108 | -3.36% |
| 2025-03-24 | 92.89 | 94.49 | 89.51 | 93.13 | 92.25 | qfq | 1,587,995 | 146,123,335 | 0.27% |
| 2025-03-21 | 95.47 | 95.88 | 92.82 | 92.88 | 92.00 | qfq | 1,591,100 | 149,374,407 | -2.71% |
| 2025-03-20 | 96.85 | 97.59 | 95.30 | 95.47 | 94.57 | qfq | 1,774,250 | 171,131,407 | -1.36% |
| 2025-03-19 | 100.02 | 100.59 | 95.80 | 96.79 | 95.88 | qfq | 2,911,367 | 284,448,582 | -4.36% |
| 2025-03-18 | 99.23 | 102.00 | 98.00 | 101.20 | 100.24 | qfq | 2,580,742 | 258,370,238 | 2.00% |
| 2025-03-17 | 104.15 | 106.50 | 99.02 | 99.22 | 98.28 | qfq | 3,727,041 | 379,735,681 | -4.76% |
| 2025-03-14 | 102.50 | 106.50 | 100.00 | 104.18 | 103.20 | qfq | 3,630,530 | 372,621,754 | -0.21% |
| 2025-03-13 | 98.81 | 107.99 | 98.31 | 104.40 | 103.41 | qfq | 5,445,800 | 568,218,718 | 4.61% |
| 2025-03-12 | 99.00 | 100.23 | 96.85 | 99.80 | 98.86 | qfq | 3,600,986 | 354,515,761 | -0.40% |
| 2025-03-11 | 93.70 | 101.81 | 93.00 | 100.20 | 99.25 | qfq | 4,840,550 | 478,452,443 | 5.87% |
| 2025-03-10 | 92.48 | 95.60 | 91.28 | 94.64 | 93.75 | qfq | 2,147,959 | 201,810,457 | 1.39% |
| 2025-03-07 | 92.40 | 99.50 | 92.35 | 93.34 | 92.46 | qfq | 4,022,024 | 383,356,150 | 3.26% |
| 2025-03-06 | 87.89 | 90.78 | 87.12 | 90.39 | 89.54 | qfq | 2,260,743 | 201,029,163 | 2.73% |
| 2025-03-05 | 87.21 | 88.50 | 85.77 | 87.99 | 87.16 | qfq | 1,763,000 | 153,019,566 | 0.49% |
| 2025-03-04 | 89.06 | 89.85 | 85.00 | 87.56 | 86.73 | qfq | 2,550,149 | 221,398,387 | -2.66% |
| 2025-03-03 | 92.37 | 93.19 | 89.06 | 89.95 | 89.10 | qfq | 2,335,231 | 211,002,729 | -3.53% |
| 2025-02-28 | 95.19 | 96.54 | 93.03 | 93.24 | 92.36 | qfq | 2,955,406 | 278,169,331 | -3.38% |
| 2025-02-27 | 90.50 | 96.60 | 90.49 | 96.50 | 95.59 | qfq | 5,380,346 | 507,919,054 | 5.92% |
| 2025-02-26 | 90.00 | 91.89 | 89.17 | 91.11 | 90.25 | qfq | 2,170,800 | 196,071,459 | 0.94% |
| 2025-02-25 | 89.72 | 91.42 | 88.64 | 90.26 | 89.41 | qfq | 1,613,100 | 145,410,783 | -0.41% |
| 2025-02-24 | 91.90 | 92.59 | 89.38 | 90.63 | 89.77 | qfq | 2,287,500 | 207,598,897 | -2.39% |
| 2025-02-21 | 92.19 | 93.03 | 90.80 | 92.85 | 91.97 | qfq | 2,359,600 | 217,708,875 | 0.72% |
| 2025-02-20 | 91.90 | 92.88 | 90.50 | 92.19 | 91.32 | qfq | 1,866,149 | 171,123,857 | -0.23% |
| 2025-02-19 | 89.20 | 92.46 | 89.11 | 92.40 | 91.53 | qfq | 2,104,789 | 192,356,360 | 2.92% |
| 2025-02-18 | 94.31 | 96.65 | 89.60 | 89.78 | 88.93 | qfq | 3,132,432 | 290,649,026 | -5.75% |
| 2025-02-17 | 92.68 | 95.36 | 92.00 | 95.26 | 94.36 | qfq | 2,616,042 | 247,107,590 | 2.45% |
| 2025-02-14 | 94.01 | 94.40 | 92.01 | 92.98 | 92.10 | qfq | 2,343,551 | 217,948,898 | 0.39% |
| 2025-02-13 | 99.90 | 99.90 | 92.62 | 92.62 | 91.75 | qfq | 5,127,496 | 488,497,087 | -7.84% |
| 2025-02-12 | 99.00 | 101.75 | 97.26 | 100.50 | 99.55 | qfq | 4,078,551 | 406,599,495 | 1.53% |
| 2025-02-11 | 98.15 | 102.60 | 96.96 | 98.99 | 98.06 | qfq | 4,779,727 | 477,813,344 | 0.02% |
| 2025-02-10 | 97.56 | 99.30 | 96.65 | 98.97 | 98.04 | qfq | 3,200,957 | 314,578,185 | 0.67% |
| 2025-02-07 | 100.00 | 101.48 | 96.10 | 98.31 | 97.38 | qfq | 5,105,896 | 506,423,608 | -1.21% |
| 2025-02-06 | 98.22 | 100.68 | 97.30 | 99.51 | 98.57 | qfq | 4,602,661 | 455,489,963 | 0.55% |
| 2025-02-05 | 100.00 | 100.99 | 91.34 | 98.97 | 98.04 | qfq | 4,329,100 | 425,939,345 | 1.72% |
| 2025-01-27 | 107.52 | 108.96 | 97.00 | 97.30 | 96.38 | qfq | 6,228,604 | 634,958,276 | -12.14% |
| 2025-01-24 | 114.01 | 119.98 | 110.40 | 110.75 | 109.70 | qfq | 6,578,741 | 757,856,450 | -4.71% |
| 2025-01-23 | 111.11 | 118.79 | 108.88 | 116.22 | 115.12 | qfq | 7,813,173 | 886,539,659 | 1.90% |
| 2025-01-22 | 99.50 | 118.80 | 99.20 | 114.05 | 112.97 | qfq | 8,958,640 | 975,337,399 | 12.36% |
| 2025-01-21 | 96.20 | 104.80 | 96.12 | 101.50 | 100.54 | qfq | 6,615,680 | 663,548,563 | 3.76% |
| 2025-01-20 | 97.80 | 105.58 | 94.35 | 97.82 | 96.90 | qfq | 7,510,264 | 753,828,054 | 1.74% |
| 2025-01-17 | 87.00 | 103.50 | 85.31 | 96.15 | 95.24 | qfq | 7,553,342 | 718,465,899 | 9.72% |
| 2025-01-16 | 86.60 | 89.80 | 86.06 | 87.63 | 86.80 | qfq | 3,400,181 | 298,759,282 | 0.72% |
| 2025-01-15 | 92.00 | 92.00 | 86.01 | 87.00 | 86.18 | qfq | 5,098,338 | 450,978,042 | -7.59% |
| 2025-01-14 | 89.70 | 95.40 | 88.50 | 94.15 | 93.26 | qfq | 6,091,202 | 560,740,589 | 2.86% |
| 2025-01-13 | 83.03 | 92.66 | 83.03 | 91.53 | 90.67 | qfq | 5,871,689 | 521,411,119 | 3.39% |
| 2025-01-10 | 86.89 | 91.90 | 84.50 | 88.53 | 87.69 | qfq | 8,351,915 | 740,257,694 | 5.97% |
| 2025-01-09 | 69.39 | 83.54 | 69.10 | 83.54 | 82.75 | qfq | 4,385,940 | 354,173,603 | 19.99% |
| 2025-01-08 | 69.19 | 70.07 | 67.35 | 69.62 | 68.96 | qfq | 1,350,018 | 92,814,458 | -0.17% |
| 2025-01-07 | 68.03 | 69.80 | 68.02 | 69.74 | 69.08 | qfq | 1,095,267 | 75,274,206 | 2.35% |
| 2025-01-06 | 70.99 | 71.53 | 67.84 | 68.14 | 67.50 | qfq | 1,208,367 | 83,574,809 | -4.00% |
| 2025-01-03 | 77.88 | 78.30 | 70.98 | 70.98 | 70.31 | qfq | 1,920,309 | 141,366,135 | -8.73% |
| 2025-01-02 | 81.60 | 81.60 | 77.24 | 77.77 | 77.04 | qfq | 1,453,668 | 115,316,849 | -4.69% |
| 2024-12-31 | 81.46 | 83.18 | 80.00 | 81.60 | 80.83 | qfq | 1,547,132 | 126,227,526 | 0.54% |
| 2024-12-30 | 83.08 | 83.08 | 81.03 | 81.16 | 80.39 | qfq | 1,340,064 | 109,572,800 | -2.83% |
| 2024-12-27 | 86.20 | 86.50 | 83.51 | 83.52 | 82.73 | qfq | 2,423,580 | 204,444,257 | -2.88% |
| 2024-12-26 | 82.84 | 86.01 | 81.00 | 86.00 | 85.19 | qfq | 2,932,305 | 247,553,871 | 3.89% |
| 2024-12-25 | 82.90 | 84.50 | 82.10 | 82.78 | 82.00 | qfq | 2,066,941 | 172,765,538 | -0.97% |
| 2024-12-24 | 79.88 | 83.63 | 79.01 | 83.59 | 82.80 | qfq | 2,242,419 | 181,337,197 | 4.08% |
| 2024-12-23 | 82.02 | 84.97 | 80.22 | 80.31 | 79.55 | qfq | 1,699,472 | 140,113,790 | -2.36% |
| 2024-12-20 | 79.88 | 82.48 | 79.50 | 82.25 | 81.47 | qfq | 1,578,786 | 128,808,351 | 2.81% |
| 2024-12-19 | 81.35 | 81.60 | 79.61 | 80.00 | 79.24 | qfq | 1,485,149 | 119,612,998 | -2.68% |
| 2024-12-18 | 83.32 | 83.50 | 81.51 | 82.20 | 81.42 | qfq | 1,521,936 | 124,962,251 | -2.14% |
| 2024-12-17 | 82.00 | 85.23 | 81.10 | 84.00 | 83.21 | qfq | 2,198,491 | 184,195,006 | 1.87% |
| 2024-12-16 | 81.80 | 83.54 | 81.64 | 82.46 | 81.68 | qfq | 1,121,695 | 92,417,989 | 0.19% |
| 2024-12-13 | 83.00 | 83.70 | 82.23 | 82.30 | 81.52 | qfq | 1,360,492 | 112,692,882 | -1.85% |
| 2024-12-12 | 85.07 | 85.50 | 82.65 | 83.85 | 83.06 | qfq | 1,601,291 | 134,192,656 | -1.39% |
| 2024-12-11 | 84.83 | 86.30 | 84.50 | 85.03 | 84.23 | qfq | 1,337,818 | 114,124,689 | -0.74% |
| 2024-12-10 | 90.00 | 91.00 | 85.26 | 85.66 | 84.85 | qfq | 2,617,980 | 230,084,080 | -1.54% |
| 2024-12-09 | 84.26 | 87.10 | 83.57 | 87.00 | 86.18 | qfq | 2,518,595 | 215,160,016 | 2.04% |
| 2024-12-06 | 83.00 | 86.18 | 81.50 | 85.26 | 84.45 | qfq | 2,717,053 | 228,119,403 | 2.18% |
| 2024-12-05 | 81.30 | 83.78 | 80.66 | 83.44 | 82.65 | qfq | 1,499,356 | 123,794,685 | 2.18% |
| 2024-12-04 | 84.78 | 84.89 | 81.30 | 81.66 | 80.89 | qfq | 1,866,850 | 154,515,992 | -3.37% |
| 2024-12-03 | 84.70 | 86.70 | 83.80 | 84.51 | 83.71 | qfq | 1,965,160 | 167,316,655 | 0.30% |
| 2024-12-02 | 82.96 | 84.62 | 82.88 | 84.26 | 83.46 | qfq | 1,685,711 | 141,422,265 | 1.58% |
| 2024-11-29 | 82.96 | 84.48 | 80.61 | 82.95 | 82.17 | qfq | 2,120,291 | 175,292,238 | -0.42% |
| 2024-11-28 | 84.12 | 85.45 | 83.11 | 83.30 | 82.51 | qfq | 1,828,351 | 153,652,934 | -0.79% |
| 2024-11-27 | 85.50 | 85.50 | 80.25 | 83.96 | 83.17 | qfq | 2,431,003 | 200,202,575 | -2.64% |
| 2024-11-26 | 85.12 | 88.25 | 85.12 | 86.24 | 85.43 | qfq | 2,201,214 | 191,596,496 | 1.36% |
| 2024-11-25 | 89.50 | 90.00 | 83.00 | 85.08 | 84.28 | qfq | 2,795,415 | 240,024,240 | -6.51% |
| 2024-11-22 | 98.01 | 98.01 | 90.11 | 91.00 | 90.14 | qfq | 4,057,431 | 383,406,977 | -7.72% |
| 2024-11-21 | 99.00 | 99.76 | 97.71 | 98.61 | 97.68 | qfq | 2,567,496 | 253,346,756 | -0.44% |
| 2024-11-20 | 98.60 | 99.30 | 96.66 | 99.05 | 98.11 | qfq | 2,850,703 | 278,996,930 | -0.15% |
| 2024-11-19 | 99.00 | 100.90 | 95.80 | 99.20 | 98.26 | qfq | 3,047,159 | 298,150,882 | 0.19% |
| 2024-11-18 | 97.01 | 100.90 | 96.48 | 99.01 | 98.08 | qfq | 2,813,960 | 276,328,823 | 2.84% |
| 2024-11-15 | 99.01 | 102.80 | 96.07 | 96.28 | 95.37 | qfq | 3,434,308 | 341,467,679 | -4.99% |
| 2024-11-14 | 107.00 | 108.17 | 100.03 | 101.34 | 100.38 | qfq | 5,265,587 | 545,524,276 | -7.94% |
| 2024-11-13 | 104.01 | 114.11 | 102.05 | 110.08 | 109.04 | qfq | 6,798,186 | 738,905,261 | 3.60% |
| 2024-11-12 | 99.22 | 106.48 | 99.22 | 106.25 | 105.25 | qfq | 6,910,685 | 716,093,184 | 6.51% |
| 2024-11-11 | 97.30 | 100.48 | 96.00 | 99.76 | 98.82 | qfq | 4,943,543 | 487,820,784 | 1.55% |
| 2024-11-08 | 96.88 | 100.89 | 95.82 | 98.24 | 97.31 | qfq | 5,766,242 | 565,308,623 | 0.90% |
| 2024-11-07 | 98.00 | 102.82 | 96.00 | 97.36 | 96.44 | qfq | 8,138,366 | 793,085,166 | -6.89% |
| 2024-11-06 | 117.80 | 133.99 | 104.04 | 104.56 | 103.57 | qfq | 11,506,445 | 1,342,264,871 | -17.02% |
| 2024-11-05 | 100.47 | 141.00 | 97.00 | 126.00 | 124.81 | qfq | 12,793,640 | 1,500,913,009 | 19.70% |
| 2024-11-04 | 122.77 | 129.00 | 101.11 | 105.26 | 104.27 | qfq | 10,065,024 | 1,147,419,654 | -15.12% |
| 2024-11-01 | 117.84 | 164.50 | 116.00 | 124.01 | 122.84 | qfq | 13,144,904 | 1,711,886,157 | -9.81% |