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
壹连科技301631.SZ
最近收盘价56.702026-07-17
最近交易日2026-07-17
成交量（股）2,658,442
成交额（元）156,479,751
日线记录399
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-25 | 2026-06-01 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-10 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 399 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 | 61.77 | 62.26 | 56.21 | 56.70 | 56.70 | qfq | 2,658,442 | 156,479,751 | -8.27% |
| 2026-07-16 | 63.60 | 64.18 | 61.31 | 61.81 | 61.81 | qfq | 2,108,756 | 132,116,698 | -3.39% |
| 2026-07-15 | 65.71 | 67.28 | 63.44 | 63.98 | 63.98 | qfq | 2,127,412 | 139,207,154 | -1.31% |
| 2026-07-14 | 64.60 | 65.57 | 62.00 | 64.83 | 64.83 | qfq | 1,818,715 | 116,258,556 | -0.57% |
| 2026-07-13 | 70.90 | 70.97 | 64.86 | 65.20 | 65.20 | qfq | 2,165,223 | 145,484,443 | -8.13% |
| 2026-07-10 | 72.42 | 74.31 | 70.37 | 70.97 | 70.97 | qfq | 1,730,182 | 125,749,930 | -2.91% |
| 2026-07-09 | 71.38 | 73.18 | 69.83 | 73.10 | 73.10 | qfq | 2,333,769 | 167,365,380 | 2.41% |
| 2026-07-08 | 73.23 | 73.63 | 70.23 | 71.38 | 71.38 | qfq | 1,782,040 | 127,587,289 | -2.29% |
| 2026-07-07 | 77.23 | 77.79 | 73.00 | 73.05 | 73.05 | qfq | 2,859,138 | 214,848,715 | -5.75% |
| 2026-07-06 | 75.57 | 82.27 | 74.60 | 77.51 | 77.51 | qfq | 3,335,383 | 263,439,810 | 2.57% |
| 2026-07-03 | 75.08 | 77.10 | 74.50 | 75.57 | 75.57 | qfq | 2,552,481 | 193,470,680 | -0.33% |
| 2026-07-02 | 76.60 | 80.49 | 74.52 | 75.82 | 75.82 | qfq | 3,142,403 | 243,586,701 | -1.02% |
| 2026-07-01 | 80.31 | 83.47 | 76.31 | 76.60 | 76.60 | qfq | 4,671,722 | 371,965,389 | 6.60% |
| 2026-06-30 | 69.37 | 72.56 | 68.94 | 71.86 | 71.86 | qfq | 2,400,586 | 170,460,396 | 3.59% |
| 2026-06-29 | 72.55 | 73.09 | 67.48 | 69.37 | 69.37 | qfq | 2,755,275 | 191,966,546 | -4.63% |
| 2026-06-26 | 76.05 | 76.40 | 71.14 | 72.74 | 72.74 | qfq | 2,777,566 | 204,684,148 | -5.20% |
| 2026-06-25 | 78.03 | 80.70 | 76.51 | 76.73 | 76.73 | qfq | 2,806,767 | 219,669,897 | -1.67% |
| 2026-06-24 | 81.00 | 81.04 | 77.11 | 78.03 | 78.03 | qfq | 2,328,858 | 182,794,358 | -4.18% |
| 2026-06-23 | 82.48 | 85.88 | 80.40 | 81.43 | 81.43 | qfq | 2,721,138 | 224,630,876 | 0.36% |
| 2026-06-22 | 82.00 | 84.60 | 79.04 | 81.14 | 81.14 | qfq | 2,950,133 | 240,816,607 | 0.01% |
| 2026-06-18 | 80.36 | 83.63 | 80.36 | 81.13 | 81.13 | qfq | 1,810,971 | 147,591,194 | 0.51% |
| 2026-06-17 | 80.53 | 80.99 | 79.33 | 80.72 | 80.72 | qfq | 2,041,472 | 163,434,880 | -0.71% |
| 2026-06-16 | 77.30 | 81.95 | 76.99 | 81.30 | 81.30 | qfq | 2,825,201 | 225,710,547 | 5.17% |
| 2026-06-15 | 75.12 | 77.57 | 74.64 | 77.30 | 77.30 | qfq | 1,782,712 | 135,981,244 | 3.56% |
| 2026-06-12 | 76.00 | 77.57 | 74.34 | 74.64 | 74.64 | qfq | 1,906,167 | 144,024,909 | -0.78% |
| 2026-06-11 | 75.00 | 76.66 | 74.03 | 75.23 | 75.23 | qfq | 1,908,684 | 143,394,335 | 0.24% |
| 2026-06-10 | 77.72 | 78.78 | 73.69 | 75.05 | 75.05 | qfq | 2,571,314 | 193,638,928 | -4.94% |
| 2026-06-09 | 78.44 | 79.58 | 77.20 | 78.95 | 78.95 | qfq | 1,914,513 | 149,643,771 | 2.29% |
| 2026-06-08 | 79.31 | 82.21 | 76.39 | 77.18 | 77.18 | qfq | 2,594,102 | 203,799,689 | -5.42% |
| 2026-06-05 | 82.49 | 83.98 | 80.00 | 81.60 | 81.60 | qfq | 2,241,919 | 183,403,334 | -1.88% |
| 2026-06-04 | 80.17 | 84.88 | 79.96 | 83.16 | 83.16 | qfq | 2,772,008 | 228,148,847 | 2.82% |
| 2026-06-03 | 82.34 | 83.50 | 80.30 | 80.88 | 80.88 | qfq | 2,297,838 | 187,829,102 | -1.77% |
| 2026-06-02 | 83.18 | 83.86 | 80.26 | 82.34 | 82.34 | qfq | 2,096,071 | 172,072,849 | -0.65% |
| 2026-06-01 | 87.10 | 88.80 | 82.61 | 82.88 | 82.88 | qfq | 2,673,488 | 227,200,897 | -33.42% |
| 2026-05-29 | 132.40 | 132.41 | 122.80 | 124.49 | 88.21 | qfq | 1,877,992 | 236,258,576 | -5.97% |
| 2026-05-28 | 130.14 | 133.76 | 126.80 | 132.40 | 93.81 | qfq | 1,867,967 | 243,508,602 | 1.59% |
| 2026-05-27 | 130.20 | 135.16 | 127.96 | 130.33 | 92.35 | qfq | 2,840,503 | 373,175,320 | -0.84% |
| 2026-05-26 | 133.37 | 134.87 | 127.01 | 131.44 | 93.13 | qfq | 2,451,266 | 318,273,340 | -1.28% |
| 2026-05-25 | 136.87 | 137.85 | 130.41 | 133.15 | 94.34 | qfq | 2,820,860 | 375,691,012 | -2.67% |
| 2026-05-22 | 132.04 | 139.25 | 132.03 | 136.80 | 96.93 | qfq | 3,335,295 | 455,999,729 | 5.27% |
| 2026-05-21 | 134.60 | 140.91 | 128.33 | 129.95 | 92.08 | qfq | 2,313,103 | 313,277,646 | -2.96% |
| 2026-05-20 | 133.00 | 137.99 | 132.94 | 133.91 | 94.88 | qfq | 1,698,240 | 229,002,269 | -0.22% |
| 2026-05-19 | 133.05 | 137.47 | 128.55 | 134.20 | 95.09 | qfq | 2,662,950 | 353,969,562 | 0.07% |
| 2026-05-18 | 135.60 | 138.99 | 130.69 | 134.10 | 95.02 | qfq | 2,792,363 | 374,101,102 | -2.29% |
| 2026-05-15 | 139.08 | 142.47 | 134.44 | 137.24 | 97.24 | qfq | 2,670,214 | 367,839,456 | 0.45% |
| 2026-05-14 | 139.55 | 145.00 | 136.01 | 136.62 | 96.80 | qfq | 3,129,842 | 433,386,094 | -1.14% |
| 2026-05-13 | 127.00 | 140.99 | 125.15 | 138.20 | 97.92 | qfq | 4,493,397 | 606,653,715 | 7.33% |
| 2026-05-12 | 124.00 | 129.72 | 123.29 | 128.76 | 91.23 | qfq | 3,554,348 | 451,427,860 | 3.27% |
| 2026-05-11 | 121.22 | 126.58 | 121.22 | 124.68 | 88.34 | qfq | 2,904,149 | 361,101,559 | 1.20% |
| 2026-05-08 | 122.56 | 129.08 | 122.17 | 123.20 | 87.29 | qfq | 4,695,568 | 589,045,141 | 0.98% |
| 2026-05-07 | 114.00 | 123.96 | 112.53 | 122.00 | 86.44 | qfq | 4,657,744 | 557,029,608 | 8.44% |
| 2026-05-06 | 110.44 | 115.00 | 110.00 | 112.50 | 79.71 | qfq | 4,186,191 | 472,039,701 | 4.24% |
| 2026-04-30 | 113.84 | 113.99 | 107.71 | 107.92 | 76.47 | qfq | 3,151,372 | 345,653,232 | -0.92% |
| 2026-04-29 | 111.28 | 111.39 | 104.68 | 108.92 | 77.18 | qfq | 4,020,944 | 436,484,328 | -2.88% |
| 2026-04-28 | 109.02 | 112.92 | 108.35 | 112.15 | 79.46 | qfq | 3,549,052 | 393,493,412 | 1.66% |
| 2026-04-27 | 110.02 | 112.55 | 108.03 | 110.32 | 78.17 | qfq | 2,596,168 | 286,143,765 | 0.29% |
| 2026-04-24 | 108.71 | 111.25 | 107.50 | 110.00 | 77.94 | qfq | 2,724,601 | 298,521,096 | 0.99% |
| 2026-04-23 | 113.00 | 113.56 | 108.30 | 108.92 | 77.18 | qfq | 3,475,044 | 381,318,390 | -4.79% |
| 2026-04-22 | 108.79 | 115.47 | 103.85 | 114.40 | 81.06 | qfq | 6,269,641 | 693,753,612 | 8.98% |
| 2026-04-21 | 101.11 | 108.80 | 100.11 | 104.97 | 74.38 | qfq | 4,443,255 | 469,974,941 | 3.40% |
| 2026-04-20 | 104.00 | 105.62 | 100.60 | 101.52 | 71.93 | qfq | 2,717,142 | 278,280,582 | -2.41% |
| 2026-04-17 | 101.93 | 104.85 | 99.65 | 104.03 | 73.71 | qfq | 3,946,487 | 403,270,914 | 0.71% |
| 2026-04-16 | 101.27 | 106.00 | 98.70 | 103.30 | 73.19 | qfq | 5,575,417 | 570,456,823 | 0.30% |
| 2026-04-15 | 93.60 | 108.00 | 91.87 | 102.99 | 72.97 | qfq | 5,639,145 | 563,643,275 | 12.19% |
| 2026-04-14 | 90.39 | 92.99 | 90.39 | 91.80 | 65.04 | qfq | 1,340,138 | 122,970,147 | 3.47% |
| 2026-04-13 | 88.18 | 89.74 | 87.56 | 88.72 | 62.86 | qfq | 802,634 | 71,358,112 | 0.36% |
| 2026-04-10 | 86.70 | 89.38 | 86.70 | 88.40 | 62.64 | qfq | 1,025,350 | 90,820,731 | 1.96% |
| 2026-04-09 | 87.23 | 87.44 | 86.22 | 86.70 | 61.43 | qfq | 774,740 | 67,183,073 | -0.97% |
| 2026-04-08 | 85.74 | 87.59 | 85.41 | 87.55 | 62.03 | qfq | 1,024,674 | 88,859,567 | 4.45% |
| 2026-04-07 | 84.00 | 85.18 | 83.21 | 83.82 | 59.39 | qfq | 596,231 | 50,246,149 | 0.77% |
| 2026-04-03 | 84.48 | 84.53 | 83.04 | 83.18 | 58.94 | qfq | 591,600 | 49,526,374 | -0.68% |
| 2026-04-02 | 85.59 | 86.11 | 83.43 | 83.75 | 59.34 | qfq | 831,420 | 70,217,102 | -2.95% |
| 2026-04-01 | 85.68 | 87.00 | 85.03 | 86.30 | 61.15 | qfq | 940,598 | 80,863,788 | 2.74% |
| 2026-03-31 | 85.51 | 86.60 | 83.81 | 84.00 | 59.52 | qfq | 703,823 | 59,826,327 | -1.90% |
| 2026-03-30 | 85.16 | 86.29 | 84.55 | 85.63 | 60.67 | qfq | 669,369 | 57,210,553 | -1.12% |
| 2026-03-27 | 85.01 | 87.55 | 84.02 | 86.60 | 61.36 | qfq | 616,500 | 53,315,943 | 0.83% |
| 2026-03-26 | 86.85 | 87.89 | 85.28 | 85.89 | 60.86 | qfq | 652,000 | 56,427,732 | -1.73% |
| 2026-03-25 | 86.03 | 87.62 | 86.03 | 87.40 | 61.93 | qfq | 783,880 | 68,255,762 | 1.63% |
| 2026-03-24 | 86.29 | 86.65 | 83.66 | 86.00 | 60.94 | qfq | 1,103,420 | 94,044,608 | 1.31% |
| 2026-03-23 | 89.00 | 89.00 | 84.20 | 84.89 | 60.15 | qfq | 1,468,106 | 127,367,161 | -5.89% |
| 2026-03-20 | 91.77 | 92.89 | 90.11 | 90.20 | 63.91 | qfq | 1,020,438 | 93,314,080 | -1.71% |
| 2026-03-19 | 91.39 | 93.80 | 90.68 | 91.77 | 65.02 | qfq | 1,174,324 | 108,369,242 | -0.85% |
| 2026-03-18 | 92.00 | 92.80 | 90.92 | 92.56 | 65.58 | qfq | 648,660 | 59,635,679 | 1.38% |
| 2026-03-17 | 94.35 | 94.96 | 91.00 | 91.30 | 64.69 | qfq | 910,858 | 84,415,583 | -2.87% |
| 2026-03-16 | 93.88 | 94.31 | 92.60 | 94.00 | 66.60 | qfq | 687,900 | 64,272,633 | -0.33% |
| 2026-03-13 | 94.80 | 96.12 | 94.05 | 94.31 | 66.82 | qfq | 784,877 | 74,473,282 | -0.74% |
| 2026-03-12 | 96.99 | 97.49 | 94.51 | 95.01 | 67.32 | qfq | 1,078,120 | 103,125,896 | -2.25% |
| 2026-03-11 | 96.51 | 99.38 | 96.06 | 97.20 | 68.87 | qfq | 1,474,112 | 143,887,767 | 0.61% |
| 2026-03-10 | 93.87 | 97.32 | 93.80 | 96.61 | 68.45 | qfq | 1,462,196 | 139,906,422 | 3.95% |
| 2026-03-09 | 92.09 | 93.19 | 89.22 | 92.94 | 65.85 | qfq | 1,245,216 | 113,231,385 | -0.72% |
| 2026-03-06 | 92.58 | 94.40 | 92.31 | 93.61 | 66.33 | qfq | 784,482 | 73,402,466 | 0.55% |
| 2026-03-05 | 95.24 | 95.79 | 92.50 | 93.10 | 65.97 | qfq | 1,031,602 | 97,221,971 | -0.29% |
| 2026-03-04 | 94.52 | 95.84 | 93.04 | 93.37 | 66.16 | qfq | 1,126,719 | 106,136,576 | -2.27% |
| 2026-03-03 | 99.38 | 101.10 | 95.45 | 95.54 | 67.69 | qfq | 1,313,296 | 128,400,183 | -3.74% |
| 2026-03-02 | 101.01 | 101.30 | 97.76 | 99.25 | 70.32 | qfq | 1,499,063 | 148,828,102 | -2.93% |
| 2026-02-27 | 103.03 | 104.78 | 101.36 | 102.25 | 72.45 | qfq | 1,414,928 | 144,981,114 | -1.47% |
| 2026-02-26 | 99.72 | 104.83 | 98.61 | 103.78 | 73.53 | qfq | 2,326,482 | 237,542,120 | 4.21% |
| 2026-02-25 | 98.80 | 99.80 | 98.30 | 99.59 | 70.56 | qfq | 898,041 | 89,278,732 | 0.79% |
| 2026-02-24 | 98.74 | 99.13 | 97.80 | 98.81 | 70.01 | qfq | 841,472 | 82,861,350 | 0.93% |
| 2026-02-13 | 97.83 | 99.72 | 97.28 | 97.90 | 69.37 | qfq | 1,013,760 | 99,969,281 | 0.06% |
| 2026-02-12 | 97.01 | 98.36 | 96.70 | 97.84 | 69.32 | qfq | 845,583 | 82,728,155 | 1.11% |
| 2026-02-11 | 96.75 | 97.58 | 96.53 | 96.77 | 68.57 | qfq | 696,774 | 67,715,912 | 0.00% |
| 2026-02-10 | 96.99 | 97.45 | 96.31 | 96.77 | 68.57 | qfq | 774,439 | 75,010,911 | -0.11% |
| 2026-02-09 | 98.10 | 98.27 | 96.39 | 96.88 | 68.64 | qfq | 1,210,189 | 117,604,872 | 0.00% |
| 2026-02-06 | 96.59 | 97.96 | 96.10 | 96.88 | 68.64 | qfq | 785,616 | 76,430,700 | -0.86% |
| 2026-02-05 | 96.01 | 98.31 | 95.29 | 97.72 | 69.24 | qfq | 1,236,381 | 120,218,055 | 1.46% |
| 2026-02-04 | 98.01 | 98.53 | 95.20 | 96.31 | 68.24 | qfq | 1,857,973 | 178,974,504 | -4.25% |
| 2026-02-03 | 98.70 | 100.59 | 97.80 | 100.58 | 71.27 | qfq | 1,126,849 | 111,924,699 | 3.18% |
| 2026-02-02 | 99.73 | 100.74 | 97.26 | 97.48 | 69.07 | qfq | 1,204,800 | 119,354,520 | -2.89% |
| 2026-01-30 | 100.93 | 101.49 | 98.03 | 100.38 | 71.12 | qfq | 1,566,193 | 156,646,104 | -1.53% |
| 2026-01-29 | 104.21 | 105.50 | 101.90 | 101.94 | 72.23 | qfq | 1,878,536 | 194,019,527 | -2.89% |
| 2026-01-28 | 105.00 | 107.20 | 102.39 | 104.97 | 74.38 | qfq | 2,165,040 | 225,207,698 | -0.77% |
| 2026-01-27 | 106.41 | 107.50 | 101.80 | 105.78 | 74.95 | qfq | 2,271,480 | 237,865,115 | 0.47% |
| 2026-01-26 | 109.82 | 109.98 | 104.60 | 105.29 | 74.60 | qfq | 2,124,667 | 226,173,911 | -3.52% |
| 2026-01-23 | 108.70 | 110.37 | 107.70 | 109.13 | 77.32 | qfq | 1,770,923 | 193,188,571 | 0.40% |
| 2026-01-22 | 109.48 | 110.82 | 107.47 | 108.70 | 77.02 | qfq | 2,214,852 | 240,517,975 | -0.18% |
| 2026-01-21 | 105.09 | 113.09 | 104.01 | 108.90 | 77.16 | qfq | 3,338,395 | 364,851,710 | 3.64% |
| 2026-01-20 | 106.47 | 108.76 | 104.01 | 105.08 | 74.45 | qfq | 1,734,018 | 183,234,647 | -1.12% |
| 2026-01-19 | 106.50 | 106.99 | 105.01 | 106.27 | 75.30 | qfq | 1,607,254 | 170,334,059 | -0.56% |
| 2026-01-16 | 102.91 | 107.66 | 102.50 | 106.87 | 75.72 | qfq | 2,833,985 | 299,255,165 | 3.88% |
| 2026-01-15 | 103.45 | 104.43 | 101.02 | 102.88 | 72.90 | qfq | 2,062,224 | 210,814,659 | -0.62% |
| 2026-01-14 | 103.03 | 105.08 | 101.24 | 103.52 | 73.35 | qfq | 2,119,859 | 219,308,124 | 1.00% |
| 2026-01-13 | 104.95 | 106.33 | 102.15 | 102.50 | 72.63 | qfq | 1,982,024 | 206,119,583 | -2.25% |
| 2026-01-12 | 104.00 | 105.20 | 102.05 | 104.86 | 74.30 | qfq | 2,742,745 | 284,290,866 | 0.26% |
| 2026-01-09 | 106.03 | 106.18 | 104.11 | 104.59 | 74.11 | qfq | 1,819,263 | 190,690,119 | -1.48% |
| 2026-01-08 | 104.40 | 109.58 | 103.80 | 106.16 | 75.22 | qfq | 2,860,999 | 306,922,227 | 2.63% |
| 2026-01-07 | 103.99 | 105.70 | 103.00 | 103.44 | 73.29 | qfq | 1,529,042 | 159,269,879 | -1.20% |
| 2026-01-06 | 106.06 | 106.78 | 102.18 | 104.70 | 74.18 | qfq | 2,264,413 | 236,579,960 | -1.23% |
| 2026-01-05 | 104.00 | 106.30 | 103.56 | 106.00 | 75.11 | qfq | 1,552,739 | 164,045,004 | 2.37% |
| 2025-12-31 | 104.27 | 104.48 | 103.10 | 103.55 | 73.37 | qfq | 840,454 | 87,339,466 | 0.09% |
| 2025-12-30 | 105.80 | 105.80 | 103.02 | 103.46 | 73.31 | qfq | 1,400,445 | 145,744,888 | -2.11% |
| 2025-12-29 | 106.00 | 107.20 | 103.79 | 105.69 | 74.89 | qfq | 1,720,635 | 181,727,508 | 0.96% |
| 2025-12-26 | 107.52 | 107.58 | 104.42 | 104.69 | 74.18 | qfq | 1,623,143 | 171,500,549 | -2.61% |
| 2025-12-25 | 106.03 | 109.76 | 105.25 | 107.50 | 76.17 | qfq | 1,645,791 | 176,722,098 | 0.92% |
| 2025-12-24 | 106.50 | 107.34 | 105.56 | 106.52 | 75.47 | qfq | 1,209,764 | 128,855,237 | 0.02% |
| 2025-12-23 | 107.00 | 108.00 | 105.60 | 106.50 | 75.46 | qfq | 1,414,871 | 150,544,678 | -0.73% |
| 2025-12-22 | 105.00 | 109.88 | 103.88 | 107.28 | 76.01 | qfq | 2,549,838 | 274,280,239 | 2.17% |
| 2025-12-19 | 103.90 | 105.55 | 102.38 | 105.00 | 74.40 | qfq | 1,857,918 | 193,387,910 | 1.15% |
| 2025-12-18 | 102.87 | 105.48 | 101.86 | 103.81 | 73.55 | qfq | 1,547,656 | 161,093,696 | 0.38% |
| 2025-12-17 | 103.36 | 104.98 | 100.98 | 103.42 | 73.28 | qfq | 1,609,872 | 165,340,385 | 0.11% |
| 2025-12-16 | 105.00 | 105.98 | 103.00 | 103.31 | 73.20 | qfq | 1,869,425 | 194,557,679 | -1.77% |
| 2025-12-15 | 104.98 | 108.88 | 104.30 | 105.17 | 74.52 | qfq | 2,264,354 | 240,546,362 | 0.16% |
| 2025-12-12 | 102.37 | 108.18 | 101.02 | 105.00 | 74.40 | qfq | 3,473,912 | 364,959,971 | 2.05% |
| 2025-12-11 | 102.00 | 104.84 | 101.20 | 102.89 | 72.90 | qfq | 3,582,774 | 369,301,895 | 1.92% |
| 2025-12-10 | 98.78 | 101.19 | 96.54 | 100.95 | 71.53 | qfq | 2,876,444 | 286,387,160 | 2.04% |
| 2025-12-09 | 95.91 | 100.70 | 95.80 | 98.93 | 70.10 | qfq | 2,618,333 | 259,547,290 | 2.61% |
| 2025-12-08 | 95.60 | 97.24 | 94.60 | 96.41 | 68.31 | qfq | 1,518,682 | 146,035,925 | 1.30% |
| 2025-12-05 | 92.55 | 95.20 | 92.55 | 95.17 | 67.43 | qfq | 1,080,247 | 101,526,108 | 2.28% |
| 2025-12-04 | 94.76 | 95.30 | 92.70 | 93.05 | 65.93 | qfq | 1,306,580 | 122,051,657 | -1.86% |
| 2025-12-03 | 97.32 | 97.60 | 94.80 | 94.81 | 67.18 | qfq | 1,798,733 | 171,896,695 | -2.62% |
| 2025-12-02 | 99.68 | 100.34 | 96.58 | 97.36 | 68.98 | qfq | 2,145,381 | 210,727,194 | -2.97% |
| 2025-12-01 | 97.81 | 100.74 | 97.11 | 100.34 | 71.10 | qfq | 2,662,394 | 265,651,713 | 2.23% |
| 2025-11-28 | 97.05 | 99.99 | 96.82 | 98.15 | 69.54 | qfq | 1,809,138 | 177,922,386 | 0.92% |
| 2025-11-27 | 96.48 | 99.10 | 96.00 | 97.26 | 68.91 | qfq | 1,816,838 | 177,773,328 | 0.13% |
| 2025-11-26 | 100.48 | 101.77 | 97.00 | 97.13 | 68.82 | qfq | 3,157,349 | 314,423,863 | -3.35% |
| 2025-11-25 | 99.40 | 100.69 | 98.03 | 100.50 | 71.21 | qfq | 4,362,810 | 434,319,150 | 1.52% |
| 2025-11-24 | 98.00 | 100.98 | 94.68 | 99.00 | 70.15 | qfq | 3,363,247 | 329,109,546 | 2.60% |
| 2025-11-21 | 102.05 | 103.10 | 96.01 | 96.49 | 68.37 | qfq | 3,689,534 | 361,574,074 | -7.28% |
| 2025-11-20 | 96.54 | 108.79 | 96.54 | 104.07 | 73.74 | qfq | 5,269,945 | 547,011,850 | 8.72% |
| 2025-11-19 | 99.18 | 100.86 | 95.61 | 95.72 | 67.82 | qfq | 2,424,447 | 236,658,466 | -3.38% |
| 2025-11-18 | 101.72 | 102.46 | 98.30 | 99.07 | 70.20 | qfq | 2,436,374 | 243,342,351 | -2.61% |
| 2025-11-17 | 104.33 | 104.66 | 101.14 | 101.72 | 72.07 | qfq | 2,542,249 | 259,581,328 | -2.32% |
| 2025-11-14 | 109.30 | 109.50 | 104.02 | 104.14 | 73.79 | qfq | 3,230,729 | 342,153,464 | -5.61% |
| 2025-11-13 | 102.52 | 119.00 | 102.51 | 110.33 | 78.17 | qfq | 7,028,306 | 780,892,893 | 7.74% |
| 2025-11-12 | 93.37 | 105.97 | 92.42 | 102.40 | 72.56 | qfq | 5,883,648 | 590,645,549 | 9.67% |
| 2025-11-11 | 95.09 | 95.79 | 93.10 | 93.37 | 66.16 | qfq | 1,108,694 | 104,315,287 | -1.76% |
| 2025-11-10 | 96.20 | 96.47 | 94.20 | 95.04 | 67.34 | qfq | 1,232,173 | 117,105,834 | -1.34% |
| 2025-11-07 | 98.29 | 98.87 | 95.50 | 96.33 | 68.25 | qfq | 1,689,386 | 163,370,946 | -2.65% |
| 2025-11-06 | 95.86 | 99.74 | 95.86 | 98.95 | 70.11 | qfq | 2,315,083 | 228,610,390 | 3.01% |
| 2025-11-05 | 94.51 | 97.49 | 93.83 | 96.06 | 68.06 | qfq | 1,363,046 | 130,241,383 | -0.05% |
| 2025-11-04 | 95.00 | 99.36 | 95.00 | 96.11 | 68.10 | qfq | 2,109,945 | 205,309,476 | 1.06% |
| 2025-11-03 | 96.55 | 97.50 | 93.40 | 95.10 | 67.38 | qfq | 1,512,284 | 143,337,654 | -1.81% |
| 2025-10-31 | 97.18 | 99.71 | 96.50 | 96.85 | 68.62 | qfq | 1,791,544 | 175,570,493 | -1.15% |
| 2025-10-30 | 97.35 | 100.50 | 96.90 | 97.98 | 69.42 | qfq | 2,148,231 | 212,334,937 | 0.34% |
| 2025-10-29 | 96.71 | 98.40 | 96.55 | 97.65 | 69.19 | qfq | 1,369,867 | 133,667,694 | 0.17% |
| 2025-10-28 | 97.20 | 98.89 | 96.76 | 97.48 | 69.07 | qfq | 1,436,534 | 140,221,946 | 0.01% |
| 2025-10-27 | 96.75 | 98.50 | 96.10 | 97.47 | 69.06 | qfq | 2,227,852 | 217,144,723 | 0.74% |
| 2025-10-24 | 94.01 | 99.33 | 93.00 | 96.75 | 68.55 | qfq | 2,627,929 | 251,459,357 | 4.97% |
| 2025-10-23 | 92.35 | 92.36 | 89.83 | 92.17 | 65.31 | qfq | 1,048,290 | 95,373,574 | -0.25% |
| 2025-10-22 | 91.60 | 92.85 | 90.52 | 92.40 | 65.47 | qfq | 989,053 | 90,750,329 | 0.54% |
| 2025-10-21 | 92.00 | 92.23 | 91.01 | 91.90 | 65.12 | qfq | 978,691 | 89,742,424 | -0.52% |
| 2025-10-20 | 89.10 | 92.43 | 89.03 | 92.38 | 65.46 | qfq | 1,411,124 | 128,301,298 | 4.51% |
| 2025-10-17 | 91.85 | 91.85 | 88.30 | 88.39 | 62.63 | qfq | 1,277,224 | 114,560,840 | -3.77% |
| 2025-10-16 | 93.32 | 93.32 | 91.32 | 91.85 | 65.08 | qfq | 1,020,881 | 94,223,477 | -1.44% |
| 2025-10-15 | 90.50 | 93.30 | 89.52 | 93.19 | 66.03 | qfq | 1,568,804 | 144,410,858 | 3.14% |
| 2025-10-14 | 94.00 | 95.29 | 90.15 | 90.35 | 64.02 | qfq | 1,633,757 | 151,214,807 | -3.65% |
| 2025-10-13 | 91.30 | 93.86 | 90.00 | 93.77 | 66.44 | qfq | 1,754,882 | 162,077,279 | -1.73% |
| 2025-10-10 | 97.76 | 97.76 | 95.06 | 95.42 | 67.61 | qfq | 2,291,253 | 219,527,760 | -3.16% |
| 2025-10-09 | 100.39 | 100.64 | 97.98 | 98.53 | 69.81 | qfq | 2,536,889 | 251,009,125 | -1.29% |
| 2025-09-30 | 98.88 | 103.18 | 98.63 | 99.82 | 70.73 | qfq | 3,255,108 | 326,567,442 | 1.34% |
| 2025-09-29 | 99.62 | 102.22 | 97.39 | 98.50 | 69.79 | qfq | 3,602,982 | 358,450,801 | 0.09% |
| 2025-09-26 | 102.13 | 102.50 | 98.00 | 98.41 | 69.73 | qfq | 4,164,754 | 415,867,996 | -4.92% |
| 2025-09-25 | 91.75 | 106.07 | 90.38 | 103.50 | 73.33 | qfq | 7,378,263 | 735,574,368 | 14.11% |
| 2025-09-24 | 88.51 | 91.87 | 87.61 | 90.70 | 64.27 | qfq | 1,701,074 | 152,512,255 | 2.44% |
| 2025-09-23 | 88.85 | 89.30 | 86.51 | 88.54 | 62.73 | qfq | 1,283,009 | 112,557,668 | -0.64% |
| 2025-09-22 | 88.00 | 90.93 | 88.00 | 89.11 | 63.14 | qfq | 1,476,042 | 132,202,182 | 1.49% |
| 2025-09-19 | 87.58 | 88.38 | 86.86 | 87.80 | 62.21 | qfq | 1,120,893 | 98,330,708 | 0.61% |
| 2025-09-18 | 89.43 | 90.43 | 86.66 | 87.27 | 61.83 | qfq | 2,055,534 | 182,514,725 | -2.93% |
| 2025-09-17 | 90.10 | 90.60 | 89.39 | 89.90 | 63.70 | qfq | 1,295,797 | 116,596,248 | -0.77% |
| 2025-09-16 | 89.91 | 90.66 | 89.25 | 90.60 | 64.19 | qfq | 1,192,135 | 107,314,978 | 1.03% |
| 2025-09-15 | 91.00 | 92.21 | 89.60 | 89.68 | 63.54 | qfq | 1,478,867 | 134,234,765 | -1.39% |
| 2025-09-12 | 93.06 | 93.09 | 90.70 | 90.94 | 64.44 | qfq | 1,813,490 | 166,078,023 | -2.31% |
| 2025-09-11 | 91.37 | 93.15 | 90.36 | 93.09 | 65.96 | qfq | 1,657,560 | 152,738,602 | 1.70% |
| 2025-09-10 | 91.53 | 92.50 | 90.23 | 91.53 | 64.85 | qfq | 1,376,797 | 125,552,208 | -0.77% |
| 2025-09-09 | 92.96 | 93.86 | 91.62 | 92.24 | 65.36 | qfq | 1,466,026 | 135,525,215 | -1.16% |
| 2025-09-08 | 94.30 | 94.61 | 93.01 | 93.32 | 66.12 | qfq | 2,091,349 | 195,516,677 | -1.13% |
| 2025-09-05 | 89.55 | 94.94 | 89.20 | 94.39 | 66.88 | qfq | 3,019,790 | 281,972,912 | 6.45% |
| 2025-09-04 | 89.97 | 92.79 | 87.40 | 88.67 | 62.83 | qfq | 1,814,187 | 164,276,274 | -1.18% |
| 2025-09-03 | 92.99 | 94.00 | 89.70 | 89.73 | 63.58 | qfq | 1,675,454 | 153,015,477 | -3.73% |
| 2025-09-02 | 96.68 | 96.68 | 91.40 | 93.21 | 66.04 | qfq | 2,867,867 | 268,027,200 | -3.59% |
| 2025-09-01 | 92.60 | 96.80 | 92.60 | 96.68 | 68.50 | qfq | 3,258,389 | 310,075,372 | 3.79% |
| 2025-08-29 | 90.09 | 95.95 | 89.20 | 93.15 | 66.00 | qfq | 3,194,101 | 296,943,672 | 2.64% |
| 2025-08-28 | 88.70 | 90.75 | 87.15 | 90.75 | 64.30 | qfq | 2,076,400 | 184,839,600 | 2.31% |
| 2025-08-27 | 90.96 | 92.23 | 88.68 | 88.70 | 62.85 | qfq | 2,539,744 | 230,739,125 | -3.88% |
| 2025-08-26 | 90.91 | 94.69 | 90.50 | 92.28 | 65.38 | qfq | 2,497,123 | 231,652,667 | 1.97% |
| 2025-08-25 | 92.03 | 92.54 | 89.50 | 90.50 | 64.12 | qfq | 2,697,514 | 243,678,884 | -0.93% |
| 2025-08-22 | 88.75 | 91.64 | 88.00 | 91.35 | 64.73 | qfq | 3,451,177 | 311,911,377 | 4.38% |
| 2025-08-21 | 87.43 | 88.75 | 86.66 | 87.52 | 62.01 | qfq | 1,810,674 | 158,721,987 | 0.08% |
| 2025-08-20 | 86.98 | 87.45 | 85.89 | 87.45 | 61.96 | qfq | 1,319,269 | 114,409,473 | 0.40% |
| 2025-08-19 | 86.88 | 87.31 | 85.60 | 87.10 | 61.71 | qfq | 1,445,016 | 124,978,395 | 0.35% |
| 2025-08-18 | 84.29 | 86.96 | 84.29 | 86.80 | 61.50 | qfq | 2,100,072 | 180,722,973 | 3.03% |
| 2025-08-15 | 82.78 | 84.63 | 82.78 | 84.25 | 59.70 | qfq | 1,186,846 | 99,855,094 | 1.76% |
| 2025-08-14 | 85.54 | 85.67 | 82.71 | 82.79 | 58.66 | qfq | 1,737,761 | 145,636,123 | -3.01% |
| 2025-08-13 | 85.52 | 86.16 | 85.00 | 85.36 | 60.48 | qfq | 1,160,343 | 99,215,099 | -0.19% |
| 2025-08-12 | 85.75 | 85.97 | 84.84 | 85.52 | 60.60 | qfq | 833,352 | 71,126,624 | -0.30% |
| 2025-08-11 | 83.90 | 86.37 | 83.90 | 85.78 | 60.78 | qfq | 1,536,165 | 131,289,429 | 2.63% |
| 2025-08-08 | 84.64 | 84.88 | 83.50 | 83.58 | 59.22 | qfq | 845,592 | 70,957,735 | -1.16% |
| 2025-08-07 | 85.62 | 85.80 | 84.32 | 84.56 | 59.91 | qfq | 982,872 | 83,444,202 | -1.05% |
| 2025-08-06 | 84.38 | 85.71 | 84.36 | 85.46 | 60.55 | qfq | 1,008,033 | 85,932,485 | 0.66% |
| 2025-08-05 | 84.49 | 85.28 | 83.96 | 84.90 | 60.16 | qfq | 1,045,519 | 88,426,186 | 0.49% |
| 2025-08-04 | 82.40 | 84.60 | 81.93 | 84.49 | 59.87 | qfq | 1,257,205 | 105,351,061 | 1.70% |
| 2025-08-01 | 82.10 | 84.48 | 81.92 | 83.08 | 58.87 | qfq | 1,010,411 | 83,676,385 | 1.13% |
| 2025-07-31 | 83.40 | 84.73 | 81.90 | 82.15 | 58.21 | qfq | 1,324,209 | 110,342,112 | -1.52% |
| 2025-07-30 | 84.82 | 84.82 | 82.40 | 83.42 | 59.11 | qfq | 1,384,860 | 115,653,671 | -1.84% |
| 2025-07-29 | 82.91 | 86.64 | 82.65 | 84.98 | 60.21 | qfq | 2,130,878 | 180,481,062 | 2.00% |
| 2025-07-28 | 82.49 | 83.38 | 82.40 | 83.31 | 59.03 | qfq | 877,690 | 72,875,490 | 0.86% |
| 2025-07-25 | 82.11 | 82.86 | 81.60 | 82.60 | 58.53 | qfq | 865,421 | 71,174,946 | 0.66% |
| 2025-07-24 | 81.10 | 82.44 | 81.10 | 82.06 | 58.14 | qfq | 826,225 | 67,678,375 | 1.06% |
| 2025-07-23 | 82.08 | 82.50 | 80.91 | 81.20 | 57.53 | qfq | 903,794 | 73,716,147 | -1.49% |
| 2025-07-22 | 83.18 | 83.23 | 81.80 | 82.43 | 58.41 | qfq | 1,055,568 | 86,952,173 | -0.90% |
| 2025-07-21 | 80.80 | 84.58 | 80.62 | 83.18 | 58.94 | qfq | 1,736,342 | 143,751,824 | 2.95% |
| 2025-07-18 | 81.32 | 82.29 | 80.59 | 80.80 | 57.25 | qfq | 894,773 | 72,690,744 | -0.58% |
| 2025-07-17 | 80.93 | 81.42 | 80.49 | 81.27 | 57.58 | qfq | 703,005 | 56,955,968 | 0.46% |
| 2025-07-16 | 80.59 | 81.29 | 80.36 | 80.90 | 57.32 | qfq | 656,160 | 53,076,142 | 0.43% |
| 2025-07-15 | 80.66 | 81.39 | 79.64 | 80.55 | 57.07 | qfq | 688,922 | 55,394,082 | -0.60% |
| 2025-07-14 | 80.50 | 81.20 | 80.45 | 81.04 | 57.42 | qfq | 509,596 | 41,223,158 | 0.33% |
| 2025-07-11 | 80.79 | 81.75 | 80.27 | 80.77 | 57.23 | qfq | 749,797 | 60,601,628 | -0.32% |
| 2025-07-10 | 81.66 | 82.00 | 80.73 | 81.03 | 57.41 | qfq | 704,678 | 57,208,406 | -1.13% |
| 2025-07-09 | 81.58 | 83.97 | 81.52 | 81.96 | 58.07 | qfq | 1,160,668 | 95,881,249 | 0.40% |
| 2025-07-08 | 80.00 | 82.19 | 79.90 | 81.63 | 57.84 | qfq | 941,785 | 76,547,467 | 1.78% |
| 2025-07-07 | 79.88 | 80.40 | 79.30 | 80.20 | 56.83 | qfq | 509,655 | 40,723,088 | 0.38% |
| 2025-07-04 | 81.20 | 81.30 | 79.77 | 79.90 | 56.61 | qfq | 898,770 | 72,075,354 | -1.84% |
| 2025-07-03 | 80.32 | 82.19 | 80.32 | 81.40 | 57.68 | qfq | 785,448 | 63,869,159 | 0.87% |
| 2025-07-02 | 81.31 | 81.88 | 80.31 | 80.70 | 57.18 | qfq | 820,069 | 66,233,274 | -1.54% |
| 2025-07-01 | 82.60 | 82.70 | 80.55 | 81.96 | 58.07 | qfq | 1,107,860 | 90,251,421 | -0.77% |
| 2025-06-30 | 82.25 | 83.45 | 82.00 | 82.60 | 58.53 | qfq | 857,224 | 70,736,957 | 0.40% |
| 2025-06-27 | 83.00 | 84.71 | 82.19 | 82.27 | 58.29 | qfq | 1,426,726 | 118,479,673 | -0.87% |
| 2025-06-26 | 81.88 | 86.16 | 81.88 | 82.99 | 58.80 | qfq | 2,597,495 | 219,003,776 | 1.36% |
| 2025-06-25 | 82.20 | 82.30 | 80.67 | 81.88 | 58.02 | qfq | 1,328,659 | 108,101,613 | -0.18% |
| 2025-06-24 | 77.81 | 82.45 | 77.81 | 82.03 | 58.12 | qfq | 2,195,540 | 177,703,539 | 5.85% |
| 2025-06-23 | 75.65 | 77.72 | 75.64 | 77.50 | 54.91 | qfq | 699,828 | 53,875,432 | 1.43% |
| 2025-06-20 | 76.00 | 79.40 | 76.00 | 76.41 | 54.14 | qfq | 946,445 | 73,402,568 | -0.04% |
| 2025-06-19 | 78.80 | 80.18 | 75.80 | 76.44 | 54.16 | qfq | 1,189,906 | 92,514,048 | -3.52% |
| 2025-06-18 | 77.71 | 79.33 | 77.07 | 79.23 | 56.14 | qfq | 933,764 | 73,187,714 | 1.30% |
| 2025-06-17 | 79.38 | 79.87 | 77.56 | 78.21 | 55.42 | qfq | 968,186 | 75,860,633 | -1.67% |
| 2025-06-16 | 79.50 | 80.72 | 79.15 | 79.54 | 56.36 | qfq | 872,499 | 69,505,668 | -0.75% |
| 2025-06-13 | 80.28 | 81.79 | 79.53 | 80.14 | 56.78 | qfq | 1,381,072 | 111,192,686 | -1.13% |
| 2025-06-12 | 77.55 | 81.84 | 77.55 | 81.06 | 57.43 | qfq | 1,861,054 | 149,955,301 | 3.41% |
| 2025-06-11 | 77.42 | 79.48 | 77.42 | 78.39 | 55.54 | qfq | 968,314 | 76,210,544 | 1.25% |
| 2025-06-10 | 79.80 | 79.97 | 76.50 | 77.42 | 54.86 | qfq | 1,075,570 | 83,947,749 | -31.39% |
| 2025-06-09 | 112.00 | 113.26 | 111.55 | 112.84 | 56.50 | qfq | 726,693 | 81,823,867 | 0.75% |
| 2025-06-06 | 111.58 | 112.90 | 111.30 | 112.00 | 56.08 | qfq | 520,248 | 58,260,231 | -0.12% |
| 2025-06-05 | 111.50 | 112.50 | 110.54 | 112.13 | 56.15 | qfq | 535,648 | 59,783,123 | 0.47% |
| 2025-06-04 | 110.84 | 112.73 | 110.01 | 111.60 | 55.88 | qfq | 550,752 | 61,453,086 | 1.07% |
| 2025-06-03 | 110.88 | 112.28 | 110.38 | 110.42 | 55.29 | qfq | 547,903 | 60,844,293 | -0.01% |
| 2025-05-30 | 111.99 | 112.80 | 110.09 | 110.43 | 55.29 | qfq | 852,051 | 94,738,180 | -1.67% |
| 2025-05-29 | 107.30 | 114.79 | 107.00 | 112.31 | 56.24 | qfq | 1,305,820 | 145,312,198 | 4.95% |
| 2025-05-28 | 107.42 | 110.37 | 106.88 | 107.01 | 53.58 | qfq | 517,772 | 56,094,537 | -0.32% |
| 2025-05-27 | 108.48 | 109.20 | 106.60 | 107.35 | 53.75 | qfq | 420,183 | 45,193,110 | -1.03% |
| 2025-05-26 | 108.12 | 108.75 | 107.20 | 108.47 | 54.31 | qfq | 442,162 | 47,751,594 | -0.28% |
| 2025-05-23 | 109.79 | 111.50 | 108.48 | 108.78 | 54.47 | qfq | 672,315 | 74,079,545 | -0.93% |
| 2025-05-22 | 111.55 | 112.38 | 109.38 | 109.80 | 54.98 | qfq | 1,077,953 | 119,263,533 | -2.99% |
| 2025-05-21 | 111.54 | 116.66 | 110.10 | 113.18 | 56.67 | qfq | 951,211 | 107,626,070 | 1.46% |
| 2025-05-20 | 111.40 | 112.43 | 110.70 | 111.55 | 55.86 | qfq | 310,540 | 34,643,164 | 0.00% |
| 2025-05-19 | 112.52 | 113.66 | 110.00 | 111.55 | 55.86 | qfq | 584,922 | 65,137,512 | -1.75% |
| 2025-05-16 | 111.87 | 114.33 | 111.70 | 113.54 | 56.85 | qfq | 591,595 | 67,091,765 | 1.47% |
| 2025-05-15 | 112.18 | 114.50 | 111.11 | 111.90 | 56.03 | qfq | 572,166 | 64,391,328 | -0.28% |
| 2025-05-14 | 112.40 | 113.40 | 111.89 | 112.21 | 56.19 | qfq | 486,243 | 54,675,600 | -0.17% |
| 2025-05-13 | 114.02 | 115.45 | 112.11 | 112.40 | 56.28 | qfq | 592,000 | 67,197,937 | -0.93% |
| 2025-05-12 | 112.51 | 113.51 | 112.03 | 113.45 | 56.81 | qfq | 529,754 | 59,801,479 | 2.47% |
| 2025-05-09 | 112.08 | 112.98 | 110.00 | 110.72 | 55.44 | qfq | 466,800 | 51,949,088 | -1.77% |
| 2025-05-08 | 111.93 | 113.40 | 111.00 | 112.72 | 56.44 | qfq | 591,354 | 66,694,459 | 0.74% |
| 2025-05-07 | 111.46 | 113.28 | 110.81 | 111.89 | 56.03 | qfq | 813,800 | 91,229,400 | 1.04% |
| 2025-05-06 | 109.82 | 111.11 | 108.63 | 110.74 | 55.45 | qfq | 602,676 | 66,359,127 | 2.39% |
| 2025-04-30 | 106.20 | 109.00 | 106.20 | 108.16 | 54.16 | qfq | 598,076 | 64,700,480 | 1.67% |
| 2025-04-29 | 104.70 | 107.34 | 104.03 | 106.38 | 53.27 | qfq | 417,200 | 44,171,502 | 1.60% |
| 2025-04-28 | 106.68 | 107.07 | 104.69 | 104.70 | 52.43 | qfq | 439,900 | 46,277,983 | -1.86% |
| 2025-04-25 | 106.13 | 107.84 | 106.00 | 106.68 | 53.42 | qfq | 450,872 | 48,211,100 | 0.64% |
| 2025-04-24 | 108.50 | 109.46 | 105.60 | 106.00 | 53.08 | qfq | 751,977 | 80,500,985 | -3.33% |
| 2025-04-23 | 106.57 | 110.79 | 106.57 | 109.65 | 54.90 | qfq | 915,620 | 100,160,675 | 3.27% |
| 2025-04-22 | 107.80 | 107.93 | 106.06 | 106.18 | 53.17 | qfq | 506,139 | 54,146,121 | -1.27% |
| 2025-04-21 | 106.00 | 108.49 | 105.05 | 107.55 | 53.85 | qfq | 640,275 | 68,902,115 | 1.01% |
| 2025-04-18 | 107.50 | 108.28 | 104.18 | 106.47 | 53.31 | qfq | 710,709 | 75,438,947 | -1.69% |
| 2025-04-17 | 106.78 | 109.53 | 106.07 | 108.30 | 54.23 | qfq | 740,622 | 80,056,846 | 1.21% |
| 2025-04-16 | 106.00 | 108.30 | 105.05 | 107.01 | 53.58 | qfq | 721,242 | 76,773,700 | 0.67% |
| 2025-04-15 | 105.30 | 108.58 | 105.00 | 106.30 | 53.23 | qfq | 736,744 | 78,526,729 | 0.89% |
| 2025-04-14 | 105.79 | 106.79 | 104.80 | 105.36 | 52.76 | qfq | 586,628 | 62,025,900 | 1.45% |
| 2025-04-11 | 101.80 | 105.35 | 101.52 | 103.85 | 52.00 | qfq | 698,116 | 72,562,333 | 0.53% |
| 2025-04-10 | 102.95 | 105.28 | 102.47 | 103.30 | 51.72 | qfq | 1,072,935 | 111,459,429 | 3.31% |
| 2025-04-09 | 96.66 | 100.68 | 90.21 | 99.99 | 50.07 | qfq | 1,107,255 | 106,985,883 | 1.65% |
| 2025-04-08 | 97.98 | 102.08 | 96.00 | 98.37 | 49.26 | qfq | 1,046,008 | 103,350,996 | 1.56% |
| 2025-04-07 | 113.00 | 113.90 | 96.56 | 96.86 | 48.50 | qfq | 1,495,504 | 155,470,141 | -19.75% |
| 2025-04-03 | 120.43 | 122.25 | 119.33 | 120.70 | 60.44 | qfq | 523,255 | 63,181,602 | -0.98% |
| 2025-04-02 | 122.20 | 123.34 | 121.71 | 121.90 | 61.04 | qfq | 425,941 | 52,104,750 | -0.25% |
| 2025-04-01 | 121.70 | 123.13 | 121.00 | 122.20 | 61.19 | qfq | 570,760 | 69,754,739 | 0.47% |
| 2025-03-31 | 120.20 | 121.70 | 118.40 | 121.63 | 60.90 | qfq | 592,292 | 71,306,671 | 0.94% |
| 2025-03-28 | 124.55 | 124.94 | 120.46 | 120.50 | 60.34 | qfq | 1,000,952 | 122,145,830 | -3.21% |
| 2025-03-27 | 127.88 | 127.88 | 124.50 | 124.50 | 62.34 | qfq | 719,209 | 90,373,203 | -2.66% |
| 2025-03-26 | 128.17 | 129.18 | 127.62 | 127.90 | 64.04 | qfq | 418,344 | 53,652,431 | -0.54% |
| 2025-03-25 | 127.59 | 129.00 | 126.86 | 128.60 | 64.39 | qfq | 598,708 | 76,741,792 | 1.28% |
| 2025-03-24 | 128.32 | 129.49 | 124.50 | 126.97 | 63.58 | qfq | 730,415 | 92,888,294 | -1.05% |
| 2025-03-21 | 133.02 | 134.37 | 128.30 | 128.32 | 64.25 | qfq | 1,150,287 | 150,141,379 | -3.95% |
| 2025-03-20 | 134.08 | 135.55 | 133.60 | 133.60 | 66.90 | qfq | 666,744 | 89,632,178 | -0.89% |
| 2025-03-19 | 137.77 | 137.77 | 134.71 | 134.80 | 67.50 | qfq | 979,163 | 132,753,413 | -2.11% |
| 2025-03-18 | 138.88 | 140.20 | 136.88 | 137.70 | 68.95 | qfq | 1,032,243 | 142,538,614 | -0.57% |
| 2025-03-17 | 135.85 | 140.08 | 135.42 | 138.49 | 69.35 | qfq | 1,232,659 | 170,621,248 | 1.72% |
| 2025-03-14 | 133.90 | 137.40 | 133.00 | 136.15 | 68.17 | qfq | 1,335,138 | 180,674,826 | 1.70% |
| 2025-03-13 | 134.00 | 135.85 | 132.88 | 133.88 | 67.04 | qfq | 1,147,216 | 153,884,171 | -0.89% |
| 2025-03-12 | 136.12 | 137.90 | 135.00 | 135.08 | 67.64 | qfq | 1,166,871 | 159,349,868 | -0.54% |
| 2025-03-11 | 135.06 | 135.92 | 133.33 | 135.82 | 68.01 | qfq | 1,219,077 | 164,089,591 | -0.83% |
| 2025-03-10 | 135.05 | 136.95 | 135.04 | 136.95 | 68.57 | qfq | 940,507 | 127,906,882 | 0.92% |
| 2025-03-07 | 139.00 | 139.49 | 134.81 | 135.70 | 67.95 | qfq | 2,021,496 | 276,472,446 | -3.16% |
| 2025-03-06 | 141.06 | 141.99 | 138.00 | 140.13 | 70.17 | qfq | 2,025,335 | 282,403,231 | -0.05% |
| 2025-03-05 | 137.50 | 144.84 | 136.50 | 140.20 | 70.20 | qfq | 2,662,698 | 374,024,043 | 1.13% |
| 2025-03-04 | 141.00 | 141.89 | 137.17 | 138.63 | 69.42 | qfq | 2,771,520 | 385,078,657 | -5.66% |
| 2025-03-03 | 131.00 | 151.38 | 130.40 | 146.94 | 73.58 | qfq | 4,802,383 | 670,809,563 | 13.75% |
| 2025-02-28 | 129.13 | 134.82 | 126.10 | 129.18 | 64.68 | qfq | 2,538,565 | 331,433,561 | 0.16% |
| 2025-02-27 | 126.92 | 131.36 | 126.80 | 128.98 | 64.58 | qfq | 1,989,047 | 257,140,255 | 1.82% |
| 2025-02-26 | 126.40 | 128.40 | 126.09 | 126.68 | 63.43 | qfq | 1,015,800 | 128,879,837 | 0.27% |
| 2025-02-25 | 125.73 | 128.59 | 125.33 | 126.34 | 63.26 | qfq | 1,033,812 | 131,263,720 | -0.52% |
| 2025-02-24 | 127.10 | 128.59 | 125.70 | 127.00 | 63.59 | qfq | 1,020,180 | 129,583,615 | -0.60% |
| 2025-02-21 | 126.79 | 128.35 | 126.68 | 127.77 | 63.98 | qfq | 1,412,505 | 179,965,906 | -0.02% |
| 2025-02-20 | 130.86 | 130.86 | 127.28 | 127.80 | 63.99 | qfq | 1,749,803 | 224,742,714 | -2.85% |
| 2025-02-19 | 130.51 | 132.61 | 128.90 | 131.55 | 65.87 | qfq | 2,075,204 | 270,710,179 | 1.04% |
| 2025-02-18 | 126.10 | 136.20 | 126.10 | 130.20 | 65.19 | qfq | 3,384,197 | 449,147,466 | 2.40% |
| 2025-02-17 | 128.26 | 128.80 | 125.01 | 127.15 | 63.67 | qfq | 1,530,172 | 193,531,931 | 0.51% |
| 2025-02-14 | 121.10 | 127.68 | 121.01 | 126.50 | 63.34 | qfq | 2,118,488 | 266,161,530 | 3.93% |
| 2025-02-13 | 124.96 | 125.25 | 121.53 | 121.72 | 60.95 | qfq | 1,225,400 | 150,701,978 | -3.01% |
| 2025-02-12 | 124.89 | 125.55 | 122.93 | 125.50 | 62.84 | qfq | 1,273,566 | 158,287,376 | 0.42% |
| 2025-02-11 | 125.31 | 126.30 | 124.32 | 124.98 | 62.58 | qfq | 953,175 | 119,301,981 | -0.73% |
| 2025-02-10 | 125.97 | 126.62 | 124.89 | 125.90 | 63.04 | qfq | 1,139,125 | 143,105,376 | 0.02% |
| 2025-02-07 | 123.70 | 127.60 | 123.64 | 125.87 | 63.03 | qfq | 1,680,326 | 211,188,838 | 1.14% |
| 2025-02-06 | 119.36 | 124.60 | 118.67 | 124.45 | 62.32 | qfq | 1,299,935 | 159,515,309 | 3.88% |
| 2025-02-05 | 119.98 | 120.66 | 117.66 | 119.80 | 59.99 | qfq | 846,840 | 100,903,912 | 0.00% |
| 2025-01-27 | 124.96 | 124.96 | 119.77 | 119.80 | 59.99 | qfq | 1,267,180 | 154,739,911 | -4.08% |
| 2025-01-24 | 122.59 | 126.49 | 122.59 | 124.90 | 62.54 | qfq | 1,492,093 | 186,529,175 | 2.39% |
| 2025-01-23 | 124.01 | 126.66 | 121.97 | 121.98 | 61.08 | qfq | 1,550,877 | 193,279,116 | -0.68% |
| 2025-01-22 | 123.18 | 124.60 | 122.07 | 122.82 | 61.50 | qfq | 836,054 | 102,737,802 | -1.52% |
| 2025-01-21 | 124.60 | 125.95 | 122.68 | 124.72 | 62.45 | qfq | 1,027,762 | 127,633,959 | 0.02% |
| 2025-01-20 | 122.80 | 125.55 | 122.00 | 124.70 | 62.44 | qfq | 1,089,362 | 135,279,880 | 2.69% |
| 2025-01-17 | 122.50 | 123.80 | 121.20 | 121.43 | 60.80 | qfq | 1,071,600 | 131,033,346 | -1.80% |
| 2025-01-16 | 122.79 | 126.91 | 122.42 | 123.65 | 61.91 | qfq | 1,540,641 | 191,466,783 | 1.42% |
| 2025-01-15 | 123.62 | 124.88 | 121.48 | 121.92 | 61.05 | qfq | 1,347,245 | 165,339,798 | -2.06% |
| 2025-01-14 | 115.60 | 125.00 | 114.88 | 124.48 | 62.33 | qfq | 2,099,246 | 255,307,453 | 7.77% |
| 2025-01-13 | 113.60 | 116.88 | 112.80 | 115.50 | 57.83 | qfq | 854,020 | 98,008,538 | 0.23% |
| 2025-01-10 | 120.01 | 120.49 | 115.11 | 115.23 | 57.70 | qfq | 1,358,109 | 159,652,095 | -4.40% |
| 2025-01-09 | 115.07 | 121.92 | 115.07 | 120.53 | 60.35 | qfq | 1,847,090 | 221,474,365 | 3.33% |
| 2025-01-08 | 115.00 | 118.49 | 113.70 | 116.65 | 58.41 | qfq | 1,388,337 | 161,390,276 | 0.40% |
| 2025-01-07 | 113.01 | 116.25 | 113.01 | 116.18 | 58.17 | qfq | 1,066,198 | 122,226,864 | 2.36% |
| 2025-01-06 | 116.50 | 116.50 | 112.88 | 113.50 | 56.83 | qfq | 1,371,110 | 156,580,760 | -4.23% |
| 2025-01-03 | 125.60 | 127.00 | 118.49 | 118.51 | 59.34 | qfq | 2,215,699 | 272,586,302 | -7.63% |
| 2025-01-02 | 131.00 | 138.38 | 126.91 | 128.30 | 64.24 | qfq | 2,888,284 | 384,813,948 | -2.66% |
| 2024-12-31 | 125.08 | 133.50 | 123.18 | 131.80 | 66.00 | qfq | 2,850,958 | 368,376,001 | 5.44% |
| 2024-12-30 | 127.27 | 128.79 | 124.93 | 125.00 | 62.59 | qfq | 1,113,848 | 140,918,063 | -2.87% |
| 2024-12-27 | 130.56 | 134.77 | 128.70 | 128.70 | 64.44 | qfq | 2,051,476 | 270,096,475 | -1.98% |
| 2024-12-26 | 124.14 | 132.20 | 123.12 | 131.30 | 65.75 | qfq | 2,253,153 | 290,947,645 | 5.77% |
| 2024-12-25 | 126.36 | 126.36 | 123.52 | 124.14 | 62.16 | qfq | 977,374 | 121,648,339 | -2.24% |
| 2024-12-24 | 121.75 | 127.87 | 121.63 | 126.99 | 63.59 | qfq | 1,590,838 | 198,995,337 | 4.42% |
| 2024-12-23 | 126.18 | 126.80 | 121.61 | 121.62 | 60.90 | qfq | 1,179,693 | 145,735,238 | -3.54% |
| 2024-12-20 | 123.00 | 127.38 | 122.55 | 126.08 | 63.13 | qfq | 1,338,719 | 167,748,639 | 2.04% |
| 2024-12-19 | 121.80 | 125.00 | 121.18 | 123.56 | 61.87 | qfq | 1,059,950 | 130,367,225 | 0.02% |
| 2024-12-18 | 123.75 | 125.10 | 123.00 | 123.53 | 61.85 | qfq | 975,355 | 121,012,565 | -0.42% |
| 2024-12-17 | 126.09 | 126.86 | 123.84 | 124.05 | 62.11 | qfq | 1,406,059 | 175,529,793 | -2.99% |
| 2024-12-16 | 125.38 | 131.47 | 122.34 | 127.88 | 64.03 | qfq | 2,183,773 | 277,120,744 | 2.19% |
| 2024-12-13 | 129.00 | 129.00 | 125.11 | 125.14 | 62.66 | qfq | 1,716,416 | 218,161,770 | -3.15% |
| 2024-12-12 | 129.11 | 130.80 | 128.38 | 129.21 | 64.70 | qfq | 1,404,428 | 181,663,128 | -0.65% |
| 2024-12-11 | 132.00 | 132.95 | 129.60 | 130.05 | 65.12 | qfq | 2,201,583 | 288,129,303 | -3.55% |
| 2024-12-10 | 142.15 | 143.00 | 133.86 | 134.84 | 67.52 | qfq | 3,261,746 | 451,159,286 | -1.76% |
| 2024-12-09 | 129.91 | 137.25 | 128.64 | 137.25 | 68.72 | qfq | 3,385,601 | 452,335,276 | 5.88% |
| 2024-12-06 | 129.72 | 130.83 | 127.30 | 129.63 | 64.91 | qfq | 2,080,575 | 268,683,060 | -1.07% |
| 2024-12-05 | 127.87 | 131.35 | 126.73 | 131.03 | 65.61 | qfq | 2,307,859 | 299,171,391 | 2.32% |
| 2024-12-04 | 133.40 | 133.46 | 127.88 | 128.06 | 64.12 | qfq | 2,770,608 | 359,575,283 | -4.03% |
| 2024-12-03 | 133.90 | 137.55 | 133.04 | 133.44 | 66.82 | qfq | 2,644,119 | 356,119,875 | -1.03% |
| 2024-12-02 | 134.00 | 136.57 | 133.30 | 134.83 | 67.51 | qfq | 2,963,109 | 399,307,307 | 0.30% |
| 2024-11-29 | 139.98 | 139.98 | 132.50 | 134.43 | 67.31 | qfq | 3,905,164 | 528,567,983 | -4.01% |
| 2024-11-28 | 148.48 | 151.75 | 139.79 | 140.04 | 70.12 | qfq | 5,017,959 | 727,220,795 | -6.64% |
| 2024-11-27 | 159.81 | 159.88 | 146.60 | 150.00 | 75.11 | qfq | 6,283,650 | 954,496,368 | -12.65% |
| 2024-11-26 | 163.88 | 194.88 | 159.00 | 171.73 | 85.99 | qfq | 7,636,360 | 1,356,222,756 | 1.62% |
| 2024-11-25 | 180.44 | 192.50 | 166.01 | 169.00 | 84.62 | qfq | 7,008,278 | 1,234,796,712 | -18.35% |