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
港迪技术301633.SZ
最近收盘价48.032026-07-17
最近交易日2026-07-17
成交量（股）1,488,900
成交额（元）71,147,794
日线记录410
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-19 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 410 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 | 46.09 | 49.50 | 45.99 | 48.03 | 48.03 | qfq | 1,488,900 | 71,147,794 | 3.62% |
| 2026-07-16 | 45.57 | 47.10 | 45.07 | 46.35 | 46.35 | qfq | 610,701 | 28,433,000 | 1.42% |
| 2026-07-15 | 44.60 | 46.14 | 44.40 | 45.70 | 45.70 | qfq | 503,600 | 22,932,614 | 1.44% |
| 2026-07-14 | 44.00 | 45.45 | 43.47 | 45.05 | 45.05 | qfq | 540,500 | 24,090,985 | 2.39% |
| 2026-07-13 | 45.29 | 45.87 | 43.91 | 44.00 | 44.00 | qfq | 593,600 | 26,476,813 | -3.51% |
| 2026-07-10 | 44.80 | 46.80 | 44.80 | 45.60 | 45.60 | qfq | 643,000 | 29,539,659 | 0.66% |
| 2026-07-09 | 45.80 | 46.60 | 44.42 | 45.30 | 45.30 | qfq | 558,701 | 25,369,269 | 1.36% |
| 2026-07-08 | 45.11 | 45.60 | 44.25 | 44.69 | 44.69 | qfq | 366,500 | 16,374,375 | -0.91% |
| 2026-07-07 | 46.43 | 46.96 | 44.92 | 45.10 | 45.10 | qfq | 408,700 | 18,703,044 | -2.72% |
| 2026-07-06 | 49.02 | 49.02 | 46.18 | 46.36 | 46.36 | qfq | 712,800 | 33,466,527 | -4.77% |
| 2026-07-03 | 48.20 | 48.86 | 47.50 | 48.68 | 48.68 | qfq | 570,120 | 27,518,888 | 2.05% |
| 2026-07-02 | 49.77 | 49.79 | 47.53 | 47.70 | 47.70 | qfq | 887,100 | 43,283,162 | -4.49% |
| 2026-07-01 | 46.41 | 50.38 | 46.41 | 49.94 | 49.94 | qfq | 1,361,066 | 66,694,382 | 6.69% |
| 2026-06-30 | 43.87 | 47.21 | 43.87 | 46.81 | 46.81 | qfq | 819,900 | 37,718,432 | 5.62% |
| 2026-06-29 | 43.81 | 44.96 | 42.83 | 44.32 | 44.32 | qfq | 658,450 | 28,942,083 | 0.68% |
| 2026-06-26 | 45.57 | 45.58 | 43.80 | 44.02 | 44.02 | qfq | 654,499 | 29,077,248 | -4.05% |
| 2026-06-25 | 46.90 | 46.99 | 44.81 | 45.88 | 45.88 | qfq | 777,800 | 35,629,889 | -2.22% |
| 2026-06-24 | 48.02 | 48.24 | 46.60 | 46.92 | 46.92 | qfq | 904,805 | 42,805,378 | -2.80% |
| 2026-06-23 | 45.28 | 51.00 | 45.28 | 48.27 | 48.27 | qfq | 1,650,528 | 80,945,958 | 5.49% |
| 2026-06-22 | 46.39 | 46.44 | 43.90 | 45.76 | 45.76 | qfq | 632,476 | 28,315,533 | -0.85% |
| 2026-06-18 | 46.11 | 46.68 | 45.21 | 46.15 | 46.15 | qfq | 437,135 | 20,169,040 | 0.00% |
| 2026-06-17 | 47.44 | 47.45 | 45.93 | 46.15 | 46.15 | qfq | 572,000 | 26,488,741 | -2.72% |
| 2026-06-16 | 47.55 | 47.88 | 46.61 | 47.44 | 47.44 | qfq | 434,099 | 20,550,646 | -0.13% |
| 2026-06-15 | 48.40 | 49.00 | 47.04 | 47.50 | 47.50 | qfq | 609,900 | 29,202,202 | -0.63% |
| 2026-06-12 | 47.53 | 48.79 | 47.15 | 47.80 | 47.80 | qfq | 630,294 | 30,291,446 | 1.44% |
| 2026-06-11 | 47.50 | 48.02 | 46.50 | 47.12 | 47.12 | qfq | 564,520 | 26,579,693 | -2.04% |
| 2026-06-10 | 49.01 | 49.44 | 47.08 | 48.10 | 48.10 | qfq | 675,100 | 32,326,221 | -2.73% |
| 2026-06-09 | 50.56 | 50.99 | 49.37 | 49.45 | 49.45 | qfq | 524,600 | 26,179,129 | -1.83% |
| 2026-06-08 | 50.58 | 51.68 | 49.28 | 50.37 | 50.37 | qfq | 470,600 | 23,779,302 | -1.76% |
| 2026-06-05 | 50.92 | 52.18 | 49.72 | 51.27 | 51.27 | qfq | 498,700 | 25,398,587 | 0.95% |
| 2026-06-04 | 52.63 | 52.63 | 50.48 | 50.79 | 50.79 | qfq | 370,700 | 18,968,394 | -2.16% |
| 2026-06-03 | 52.65 | 53.46 | 51.16 | 51.91 | 51.91 | qfq | 348,700 | 18,133,025 | -2.33% |
| 2026-06-02 | 54.11 | 54.11 | 52.50 | 53.15 | 52.65 | qfq | 261,100 | 13,876,815 | -1.28% |
| 2026-06-01 | 53.95 | 54.35 | 52.80 | 53.84 | 53.33 | qfq | 353,900 | 19,020,646 | 1.80% |
| 2026-05-29 | 54.50 | 54.60 | 52.35 | 52.89 | 52.39 | qfq | 398,000 | 21,199,932 | -2.63% |
| 2026-05-28 | 54.10 | 54.60 | 52.82 | 54.32 | 53.81 | qfq | 369,254 | 19,889,716 | 0.46% |
| 2026-05-27 | 55.01 | 55.79 | 53.71 | 54.07 | 53.56 | qfq | 445,800 | 24,197,150 | -2.05% |
| 2026-05-26 | 56.61 | 56.61 | 54.54 | 55.20 | 54.68 | qfq | 530,477 | 29,379,983 | -2.40% |
| 2026-05-25 | 57.97 | 58.18 | 55.86 | 56.56 | 56.03 | qfq | 368,694 | 20,860,738 | -1.39% |
| 2026-05-22 | 57.25 | 58.04 | 56.10 | 57.36 | 56.82 | qfq | 435,123 | 24,875,932 | 1.74% |
| 2026-05-21 | 57.93 | 59.00 | 56.34 | 56.38 | 55.85 | qfq | 573,722 | 33,241,067 | -2.52% |
| 2026-05-20 | 60.30 | 60.30 | 57.38 | 57.84 | 57.30 | qfq | 1,040,378 | 60,389,122 | -4.08% |
| 2026-05-19 | 60.84 | 61.63 | 59.69 | 60.30 | 59.73 | qfq | 522,599 | 31,584,420 | -0.66% |
| 2026-05-18 | 61.00 | 61.00 | 58.85 | 60.70 | 60.13 | qfq | 733,700 | 43,855,404 | -0.03% |
| 2026-05-15 | 60.64 | 61.96 | 60.41 | 60.72 | 60.15 | qfq | 455,012 | 27,725,662 | -0.13% |
| 2026-05-14 | 63.13 | 63.13 | 60.68 | 60.80 | 60.23 | qfq | 492,600 | 30,239,983 | -1.38% |
| 2026-05-13 | 62.39 | 62.69 | 61.54 | 61.65 | 61.07 | qfq | 571,700 | 35,487,089 | -1.67% |
| 2026-05-12 | 63.94 | 64.30 | 62.41 | 62.70 | 62.11 | qfq | 459,769 | 28,993,910 | -2.17% |
| 2026-05-11 | 63.55 | 65.38 | 63.26 | 64.09 | 63.49 | qfq | 566,278 | 36,485,313 | 1.20% |
| 2026-05-08 | 62.99 | 63.61 | 61.93 | 63.33 | 62.73 | qfq | 514,100 | 32,414,766 | 0.48% |
| 2026-05-07 | 61.90 | 63.16 | 61.66 | 63.03 | 62.44 | qfq | 391,774 | 24,582,486 | 1.84% |
| 2026-05-06 | 62.49 | 63.38 | 61.74 | 61.89 | 61.31 | qfq | 490,200 | 30,578,544 | -0.42% |
| 2026-04-30 | 61.32 | 62.29 | 60.90 | 62.15 | 61.57 | qfq | 354,500 | 21,907,226 | 1.35% |
| 2026-04-29 | 59.18 | 61.89 | 59.00 | 61.32 | 60.74 | qfq | 657,521 | 39,878,707 | -0.78% |
| 2026-04-28 | 62.58 | 62.58 | 61.40 | 61.80 | 61.22 | qfq | 281,300 | 17,375,404 | -0.93% |
| 2026-04-27 | 61.10 | 62.83 | 61.10 | 62.38 | 61.79 | qfq | 296,800 | 18,505,851 | 0.47% |
| 2026-04-24 | 62.30 | 62.47 | 61.43 | 62.09 | 61.51 | qfq | 224,400 | 13,926,975 | -0.21% |
| 2026-04-23 | 63.25 | 63.38 | 61.82 | 62.22 | 61.63 | qfq | 344,800 | 21,527,000 | -1.71% |
| 2026-04-22 | 63.88 | 63.88 | 62.83 | 63.30 | 62.70 | qfq | 303,092 | 19,166,630 | -0.64% |
| 2026-04-21 | 64.83 | 64.83 | 63.40 | 63.71 | 63.11 | qfq | 269,169 | 17,194,612 | -0.36% |
| 2026-04-20 | 62.89 | 64.02 | 62.67 | 63.94 | 63.34 | qfq | 294,900 | 18,737,364 | 1.36% |
| 2026-04-17 | 62.90 | 63.38 | 62.61 | 63.08 | 62.49 | qfq | 300,000 | 18,914,424 | 0.11% |
| 2026-04-16 | 62.30 | 63.10 | 61.96 | 63.01 | 62.42 | qfq | 334,500 | 20,952,189 | 1.14% |
| 2026-04-15 | 63.13 | 63.13 | 62.14 | 62.30 | 61.71 | qfq | 375,500 | 23,485,600 | -1.02% |
| 2026-04-14 | 62.04 | 64.36 | 62.04 | 62.94 | 62.35 | qfq | 715,600 | 45,343,940 | 1.55% |
| 2026-04-13 | 61.09 | 62.62 | 60.00 | 61.98 | 61.40 | qfq | 374,193 | 22,928,591 | 1.42% |
| 2026-04-10 | 60.98 | 61.54 | 60.68 | 61.11 | 60.54 | qfq | 260,400 | 15,948,998 | 0.99% |
| 2026-04-09 | 61.67 | 61.67 | 60.36 | 60.51 | 59.94 | qfq | 329,393 | 20,044,896 | -1.98% |
| 2026-04-08 | 60.99 | 61.80 | 60.50 | 61.73 | 61.15 | qfq | 389,793 | 23,914,479 | 3.09% |
| 2026-04-07 | 59.42 | 60.07 | 59.00 | 59.88 | 59.32 | qfq | 193,400 | 11,547,299 | 1.29% |
| 2026-04-03 | 60.16 | 60.60 | 59.10 | 59.12 | 58.56 | qfq | 248,998 | 14,821,144 | -1.73% |
| 2026-04-02 | 61.28 | 61.47 | 60.00 | 60.16 | 59.59 | qfq | 376,000 | 22,783,846 | -2.43% |
| 2026-04-01 | 62.50 | 62.50 | 61.11 | 61.66 | 61.08 | qfq | 406,467 | 25,023,816 | 0.59% |
| 2026-03-31 | 60.24 | 62.90 | 60.20 | 61.30 | 60.72 | qfq | 636,484 | 39,268,712 | 1.76% |
| 2026-03-30 | 59.85 | 60.64 | 59.33 | 60.24 | 59.67 | qfq | 237,543 | 14,243,314 | -0.43% |
| 2026-03-27 | 59.80 | 60.86 | 59.01 | 60.50 | 59.93 | qfq | 338,041 | 20,374,406 | 0.87% |
| 2026-03-26 | 62.17 | 62.17 | 59.89 | 59.98 | 59.42 | qfq | 443,980 | 26,932,474 | -2.96% |
| 2026-03-25 | 60.96 | 62.98 | 60.96 | 61.81 | 61.23 | qfq | 441,894 | 27,501,946 | 1.38% |
| 2026-03-24 | 61.20 | 61.50 | 59.48 | 60.97 | 60.40 | qfq | 430,964 | 26,022,641 | 1.48% |
| 2026-03-23 | 64.00 | 64.28 | 60.06 | 60.08 | 59.51 | qfq | 1,010,413 | 62,295,669 | -7.43% |
| 2026-03-20 | 66.82 | 67.29 | 64.85 | 64.90 | 64.29 | qfq | 706,600 | 46,358,655 | -2.60% |
| 2026-03-19 | 68.75 | 68.75 | 66.30 | 66.63 | 66.00 | qfq | 862,700 | 58,061,537 | -4.13% |
| 2026-03-18 | 69.55 | 70.44 | 68.15 | 69.50 | 68.85 | qfq | 1,047,494 | 72,290,737 | -0.50% |
| 2026-03-17 | 66.33 | 70.60 | 66.06 | 69.85 | 69.19 | qfq | 1,793,343 | 123,615,840 | 5.31% |
| 2026-03-16 | 66.06 | 66.47 | 65.60 | 66.33 | 65.71 | qfq | 253,900 | 16,763,820 | 0.47% |
| 2026-03-13 | 67.00 | 67.28 | 66.00 | 66.02 | 65.40 | qfq | 317,400 | 21,168,123 | -1.58% |
| 2026-03-12 | 67.00 | 67.77 | 66.71 | 67.08 | 66.45 | qfq | 349,200 | 23,470,038 | 0.27% |
| 2026-03-11 | 67.69 | 67.78 | 66.89 | 66.90 | 66.27 | qfq | 281,569 | 18,940,611 | -0.98% |
| 2026-03-10 | 65.76 | 67.74 | 65.76 | 67.56 | 66.92 | qfq | 499,700 | 33,495,958 | 2.80% |
| 2026-03-09 | 65.70 | 66.58 | 64.66 | 65.72 | 65.10 | qfq | 493,394 | 32,324,719 | -0.76% |
| 2026-03-06 | 66.01 | 66.74 | 65.70 | 66.22 | 65.60 | qfq | 485,800 | 32,096,443 | -0.82% |
| 2026-03-05 | 65.60 | 69.30 | 65.38 | 66.77 | 66.14 | qfq | 764,810 | 51,683,871 | 3.52% |
| 2026-03-04 | 64.47 | 65.15 | 64.00 | 64.50 | 63.89 | qfq | 323,400 | 20,861,067 | -0.51% |
| 2026-03-03 | 67.33 | 67.67 | 64.82 | 64.83 | 64.22 | qfq | 470,579 | 31,021,331 | -3.24% |
| 2026-03-02 | 67.99 | 68.99 | 66.71 | 67.00 | 66.37 | qfq | 563,337 | 38,000,775 | -3.15% |
| 2026-02-27 | 69.59 | 69.59 | 68.80 | 69.18 | 68.53 | qfq | 329,100 | 22,737,408 | -0.59% |
| 2026-02-26 | 69.59 | 69.97 | 69.10 | 69.59 | 68.94 | qfq | 446,300 | 31,034,573 | 0.55% |
| 2026-02-25 | 69.09 | 69.50 | 68.66 | 69.21 | 68.56 | qfq | 303,000 | 20,979,316 | 0.13% |
| 2026-02-24 | 69.50 | 69.79 | 68.51 | 69.12 | 68.47 | qfq | 333,139 | 23,004,963 | 0.76% |
| 2026-02-13 | 69.07 | 69.60 | 68.50 | 68.60 | 67.95 | qfq | 178,400 | 12,322,542 | -0.72% |
| 2026-02-12 | 70.18 | 70.18 | 69.00 | 69.10 | 68.45 | qfq | 304,600 | 21,135,650 | -0.75% |
| 2026-02-11 | 69.41 | 70.05 | 69.37 | 69.62 | 68.97 | qfq | 203,878 | 14,215,358 | -0.13% |
| 2026-02-10 | 69.99 | 71.40 | 69.38 | 69.71 | 69.05 | qfq | 429,200 | 30,099,016 | 0.55% |
| 2026-02-09 | 68.29 | 69.34 | 68.08 | 69.33 | 68.68 | qfq | 364,692 | 25,076,486 | 2.35% |
| 2026-02-06 | 67.87 | 68.38 | 67.10 | 67.74 | 67.10 | qfq | 319,200 | 21,677,144 | -0.04% |
| 2026-02-05 | 68.09 | 68.66 | 67.74 | 67.77 | 67.13 | qfq | 310,300 | 21,103,904 | -1.01% |
| 2026-02-04 | 69.20 | 69.48 | 68.28 | 68.46 | 67.82 | qfq | 340,674 | 23,392,217 | -1.04% |
| 2026-02-03 | 68.99 | 69.46 | 68.64 | 69.18 | 68.53 | qfq | 243,795 | 16,854,042 | 1.29% |
| 2026-02-02 | 69.70 | 69.72 | 68.25 | 68.30 | 67.66 | qfq | 411,000 | 28,350,984 | -1.00% |
| 2026-01-30 | 69.02 | 69.61 | 68.32 | 68.99 | 68.34 | qfq | 303,171 | 20,935,335 | -0.12% |
| 2026-01-29 | 70.00 | 70.65 | 68.93 | 69.07 | 68.42 | qfq | 705,276 | 49,068,169 | -1.75% |
| 2026-01-28 | 71.96 | 72.14 | 70.11 | 70.30 | 69.64 | qfq | 402,326 | 28,466,937 | -2.70% |
| 2026-01-27 | 71.24 | 72.71 | 69.39 | 72.25 | 71.57 | qfq | 750,247 | 53,207,537 | 0.65% |
| 2026-01-26 | 73.19 | 74.38 | 71.60 | 71.78 | 71.10 | qfq | 942,724 | 68,905,319 | -0.99% |
| 2026-01-23 | 71.53 | 72.69 | 70.71 | 72.50 | 71.82 | qfq | 620,163 | 44,617,752 | 1.58% |
| 2026-01-22 | 71.40 | 71.70 | 70.10 | 71.37 | 70.70 | qfq | 357,470 | 25,472,762 | -0.03% |
| 2026-01-21 | 71.50 | 71.59 | 70.15 | 71.39 | 70.72 | qfq | 392,096 | 27,958,116 | 0.34% |
| 2026-01-20 | 72.09 | 72.18 | 70.51 | 71.15 | 70.48 | qfq | 398,496 | 28,326,347 | -0.45% |
| 2026-01-19 | 70.90 | 71.50 | 70.77 | 71.47 | 70.80 | qfq | 368,759 | 26,269,409 | 0.68% |
| 2026-01-16 | 70.00 | 71.97 | 70.00 | 70.99 | 70.32 | qfq | 576,408 | 41,040,797 | 1.43% |
| 2026-01-15 | 70.45 | 70.82 | 69.70 | 69.99 | 69.33 | qfq | 360,704 | 25,268,349 | -0.65% |
| 2026-01-14 | 70.22 | 71.38 | 69.60 | 70.45 | 69.79 | qfq | 729,309 | 51,368,657 | -0.66% |
| 2026-01-13 | 71.34 | 71.87 | 70.72 | 70.92 | 70.25 | qfq | 446,400 | 31,799,937 | -0.92% |
| 2026-01-12 | 71.47 | 71.69 | 70.61 | 71.58 | 70.91 | qfq | 682,646 | 48,581,870 | 0.82% |
| 2026-01-09 | 71.66 | 71.94 | 70.52 | 71.00 | 70.33 | qfq | 575,487 | 40,824,087 | -0.82% |
| 2026-01-08 | 69.35 | 72.13 | 69.29 | 71.59 | 70.92 | qfq | 933,961 | 66,272,249 | 3.22% |
| 2026-01-07 | 69.97 | 70.29 | 69.36 | 69.36 | 68.71 | qfq | 412,402 | 28,744,370 | -0.87% |
| 2026-01-06 | 70.12 | 70.29 | 69.53 | 69.97 | 69.31 | qfq | 457,342 | 31,995,937 | 0.04% |
| 2026-01-05 | 70.78 | 70.78 | 69.48 | 69.94 | 69.28 | qfq | 362,996 | 25,384,771 | 0.03% |
| 2025-12-31 | 69.80 | 70.31 | 69.19 | 69.92 | 69.26 | qfq | 347,400 | 24,287,884 | -0.06% |
| 2025-12-30 | 69.60 | 70.79 | 69.40 | 69.96 | 69.30 | qfq | 493,330 | 34,604,415 | -0.29% |
| 2025-12-29 | 68.06 | 71.79 | 67.81 | 70.16 | 69.50 | qfq | 1,111,855 | 78,468,538 | 3.09% |
| 2025-12-26 | 68.47 | 68.50 | 67.55 | 68.06 | 67.42 | qfq | 546,036 | 37,125,664 | -1.19% |
| 2025-12-25 | 66.88 | 69.99 | 66.88 | 68.88 | 68.23 | qfq | 1,156,806 | 79,444,208 | 2.99% |
| 2025-12-24 | 66.81 | 67.07 | 66.39 | 66.88 | 66.25 | qfq | 342,680 | 22,831,687 | 0.10% |
| 2025-12-23 | 66.98 | 69.00 | 66.50 | 66.81 | 66.18 | qfq | 548,780 | 37,089,589 | -0.28% |
| 2025-12-22 | 66.58 | 67.48 | 66.20 | 67.00 | 66.37 | qfq | 346,800 | 23,261,242 | 1.24% |
| 2025-12-19 | 65.72 | 66.30 | 65.72 | 66.18 | 65.56 | qfq | 226,100 | 14,949,801 | 0.68% |
| 2025-12-18 | 65.10 | 66.08 | 64.50 | 65.73 | 65.11 | qfq | 240,100 | 15,775,241 | 0.91% |
| 2025-12-17 | 65.18 | 65.47 | 64.00 | 65.14 | 64.53 | qfq | 299,500 | 19,341,265 | 0.51% |
| 2025-12-16 | 65.70 | 66.31 | 64.42 | 64.81 | 64.20 | qfq | 346,095 | 22,488,465 | -1.82% |
| 2025-12-15 | 66.65 | 67.13 | 65.95 | 66.01 | 65.39 | qfq | 265,700 | 17,613,431 | -0.96% |
| 2025-12-12 | 66.20 | 67.50 | 65.82 | 66.65 | 66.02 | qfq | 315,607 | 21,111,234 | 0.86% |
| 2025-12-11 | 67.35 | 67.35 | 66.08 | 66.08 | 65.46 | qfq | 353,512 | 23,515,273 | -1.89% |
| 2025-12-10 | 67.12 | 67.48 | 66.60 | 67.35 | 66.72 | qfq | 238,340 | 15,983,381 | 0.33% |
| 2025-12-09 | 67.90 | 68.25 | 67.11 | 67.13 | 66.50 | qfq | 260,487 | 17,634,109 | -1.22% |
| 2025-12-08 | 67.78 | 68.49 | 67.70 | 67.96 | 67.32 | qfq | 264,500 | 18,012,772 | 0.38% |
| 2025-12-05 | 67.39 | 67.74 | 66.11 | 67.70 | 67.06 | qfq | 275,500 | 18,464,282 | 0.46% |
| 2025-12-04 | 67.17 | 67.65 | 66.56 | 67.39 | 66.76 | qfq | 265,087 | 17,820,486 | 0.58% |
| 2025-12-03 | 67.43 | 67.77 | 66.02 | 67.00 | 66.37 | qfq | 183,500 | 12,286,262 | -0.64% |
| 2025-12-02 | 68.04 | 68.36 | 67.36 | 67.43 | 66.80 | qfq | 188,194 | 12,724,247 | -1.36% |
| 2025-12-01 | 67.80 | 68.38 | 67.51 | 68.36 | 67.72 | qfq | 224,580 | 15,302,427 | 1.11% |
| 2025-11-28 | 67.41 | 67.80 | 67.11 | 67.61 | 66.97 | qfq | 161,199 | 10,885,212 | 0.30% |
| 2025-11-27 | 66.82 | 67.62 | 66.51 | 67.41 | 66.78 | qfq | 236,439 | 15,896,838 | 0.88% |
| 2025-11-26 | 67.03 | 67.86 | 66.80 | 66.82 | 66.19 | qfq | 287,795 | 19,344,725 | -0.33% |
| 2025-11-25 | 68.16 | 68.35 | 67.00 | 67.04 | 66.41 | qfq | 319,361 | 21,627,499 | -0.07% |
| 2025-11-24 | 65.78 | 67.15 | 65.78 | 67.09 | 66.46 | qfq | 323,577 | 21,502,921 | 1.99% |
| 2025-11-21 | 68.01 | 68.46 | 65.10 | 65.78 | 65.16 | qfq | 784,397 | 51,872,190 | -4.01% |
| 2025-11-20 | 70.40 | 70.72 | 68.00 | 68.53 | 67.89 | qfq | 520,300 | 35,921,720 | -2.59% |
| 2025-11-19 | 71.76 | 71.98 | 70.21 | 70.35 | 69.69 | qfq | 302,600 | 21,400,464 | -2.01% |
| 2025-11-18 | 71.55 | 71.80 | 71.13 | 71.79 | 71.11 | qfq | 268,900 | 19,246,704 | 0.62% |
| 2025-11-17 | 71.64 | 71.64 | 70.71 | 71.35 | 70.68 | qfq | 297,573 | 21,155,147 | -0.21% |
| 2025-11-14 | 71.25 | 71.97 | 70.80 | 71.50 | 70.83 | qfq | 371,781 | 26,638,123 | 0.31% |
| 2025-11-13 | 71.17 | 71.56 | 70.85 | 71.28 | 70.61 | qfq | 296,180 | 21,110,001 | 0.31% |
| 2025-11-12 | 71.50 | 71.64 | 70.49 | 71.06 | 70.39 | qfq | 508,501 | 35,987,773 | -0.62% |
| 2025-11-11 | 72.72 | 72.90 | 71.45 | 71.50 | 70.83 | qfq | 843,100 | 60,828,560 | -1.31% |
| 2025-11-10 | 73.27 | 73.79 | 72.30 | 72.45 | 71.77 | qfq | 704,700 | 51,122,551 | -1.42% |
| 2025-11-07 | 74.11 | 75.68 | 73.49 | 73.49 | 72.80 | qfq | 642,700 | 47,871,294 | -0.42% |
| 2025-11-06 | 73.77 | 74.66 | 73.36 | 73.80 | 73.11 | qfq | 442,679 | 32,763,852 | 0.05% |
| 2025-11-05 | 73.49 | 74.48 | 73.06 | 73.76 | 73.07 | qfq | 351,000 | 25,871,358 | -0.15% |
| 2025-11-04 | 74.32 | 74.92 | 73.23 | 73.87 | 73.18 | qfq | 327,600 | 24,224,968 | -0.55% |
| 2025-11-03 | 73.79 | 74.39 | 72.90 | 74.28 | 73.58 | qfq | 373,876 | 27,493,324 | 0.68% |
| 2025-10-31 | 73.79 | 74.35 | 73.62 | 73.78 | 73.09 | qfq | 442,000 | 32,727,372 | -0.01% |
| 2025-10-30 | 74.87 | 74.87 | 73.71 | 73.79 | 73.10 | qfq | 405,821 | 30,101,195 | -1.51% |
| 2025-10-29 | 75.69 | 76.05 | 74.60 | 74.92 | 74.22 | qfq | 378,200 | 28,392,163 | -1.02% |
| 2025-10-28 | 76.00 | 76.58 | 75.59 | 75.69 | 74.98 | qfq | 304,800 | 23,185,050 | -0.77% |
| 2025-10-27 | 75.86 | 77.30 | 75.43 | 76.28 | 75.56 | qfq | 452,600 | 34,582,864 | 1.03% |
| 2025-10-24 | 75.10 | 75.89 | 74.78 | 75.50 | 74.79 | qfq | 348,270 | 26,258,800 | 0.60% |
| 2025-10-23 | 75.16 | 75.54 | 74.12 | 75.05 | 74.34 | qfq | 329,575 | 24,539,644 | -0.13% |
| 2025-10-22 | 75.50 | 76.33 | 75.02 | 75.15 | 74.44 | qfq | 366,900 | 27,780,453 | -0.67% |
| 2025-10-21 | 74.75 | 75.80 | 74.34 | 75.66 | 74.95 | qfq | 314,700 | 23,758,088 | 1.31% |
| 2025-10-20 | 74.37 | 75.47 | 74.33 | 74.68 | 73.98 | qfq | 345,400 | 25,828,043 | 0.86% |
| 2025-10-17 | 74.21 | 75.46 | 74.00 | 74.04 | 73.34 | qfq | 330,657 | 24,608,772 | 0.18% |
| 2025-10-16 | 74.61 | 74.61 | 73.80 | 73.91 | 73.21 | qfq | 256,657 | 19,001,230 | -0.90% |
| 2025-10-15 | 74.24 | 75.21 | 73.50 | 74.58 | 73.88 | qfq | 319,500 | 23,769,002 | 0.44% |
| 2025-10-14 | 75.23 | 76.19 | 74.01 | 74.25 | 73.55 | qfq | 392,000 | 29,396,360 | -1.30% |
| 2025-10-13 | 74.27 | 75.38 | 73.00 | 75.23 | 74.52 | qfq | 394,800 | 29,512,382 | -1.56% |
| 2025-10-10 | 77.55 | 77.55 | 76.28 | 76.42 | 75.70 | qfq | 437,253 | 33,462,032 | -1.66% |
| 2025-10-09 | 76.41 | 78.49 | 75.81 | 77.71 | 76.98 | qfq | 660,300 | 50,887,869 | 1.87% |
| 2025-09-30 | 76.59 | 76.97 | 76.28 | 76.28 | 75.56 | qfq | 383,728 | 29,359,861 | -0.29% |
| 2025-09-29 | 77.57 | 77.58 | 76.30 | 76.50 | 75.78 | qfq | 502,745 | 38,592,507 | -1.58% |
| 2025-09-26 | 79.35 | 80.48 | 77.63 | 77.73 | 77.00 | qfq | 581,557 | 45,782,642 | -2.67% |
| 2025-09-25 | 77.52 | 80.94 | 77.38 | 79.86 | 79.11 | qfq | 1,138,557 | 90,901,678 | 2.29% |
| 2025-09-24 | 76.72 | 78.08 | 75.75 | 78.07 | 77.34 | qfq | 539,099 | 41,708,426 | 1.77% |
| 2025-09-23 | 77.60 | 77.87 | 75.00 | 76.71 | 75.99 | qfq | 618,771 | 47,083,071 | -1.16% |
| 2025-09-22 | 78.70 | 78.98 | 77.17 | 77.61 | 76.88 | qfq | 505,835 | 39,418,142 | -1.13% |
| 2025-09-19 | 79.09 | 79.41 | 77.61 | 78.50 | 77.76 | qfq | 761,300 | 59,660,285 | -0.68% |
| 2025-09-18 | 81.16 | 82.59 | 78.26 | 79.04 | 78.30 | qfq | 1,076,800 | 86,892,344 | -3.24% |
| 2025-09-17 | 81.15 | 83.40 | 80.61 | 81.69 | 80.92 | qfq | 813,653 | 66,874,264 | 0.67% |
| 2025-09-16 | 81.00 | 81.88 | 80.44 | 81.15 | 80.39 | qfq | 568,200 | 46,052,247 | 0.15% |
| 2025-09-15 | 81.21 | 81.96 | 80.42 | 81.03 | 80.27 | qfq | 694,102 | 56,456,436 | -0.58% |
| 2025-09-12 | 81.94 | 82.41 | 80.80 | 81.50 | 80.73 | qfq | 1,129,106 | 92,106,769 | -0.73% |
| 2025-09-11 | 83.20 | 84.30 | 81.67 | 82.10 | 81.33 | qfq | 1,592,078 | 131,779,911 | -1.16% |
| 2025-09-10 | 79.95 | 83.98 | 79.60 | 83.06 | 82.28 | qfq | 1,819,287 | 149,500,100 | 3.31% |
| 2025-09-09 | 79.98 | 81.39 | 79.02 | 80.40 | 79.64 | qfq | 1,258,579 | 101,003,532 | -0.06% |
| 2025-09-08 | 76.21 | 81.60 | 76.16 | 80.45 | 79.69 | qfq | 1,748,368 | 137,725,147 | 5.76% |
| 2025-09-05 | 74.65 | 76.19 | 74.40 | 76.07 | 75.35 | qfq | 496,740 | 37,580,604 | 2.24% |
| 2025-09-04 | 75.08 | 75.98 | 73.58 | 74.40 | 73.70 | qfq | 592,244 | 44,338,948 | -0.91% |
| 2025-09-03 | 77.00 | 77.26 | 74.78 | 75.08 | 74.37 | qfq | 508,660 | 38,594,568 | -1.96% |
| 2025-09-02 | 77.62 | 77.84 | 75.90 | 76.58 | 75.86 | qfq | 643,288 | 49,273,757 | -1.33% |
| 2025-09-01 | 77.50 | 78.20 | 77.18 | 77.61 | 76.88 | qfq | 432,900 | 33,603,357 | 0.23% |
| 2025-08-29 | 77.60 | 78.25 | 77.21 | 77.43 | 76.70 | qfq | 570,687 | 44,380,114 | -0.22% |
| 2025-08-28 | 77.88 | 78.50 | 75.99 | 77.60 | 76.87 | qfq | 792,725 | 61,117,749 | -0.36% |
| 2025-08-27 | 80.25 | 80.68 | 77.87 | 77.88 | 77.15 | qfq | 897,500 | 71,203,957 | -2.93% |
| 2025-08-26 | 79.07 | 80.80 | 78.72 | 80.23 | 79.48 | qfq | 888,960 | 71,278,674 | 1.13% |
| 2025-08-25 | 79.99 | 79.99 | 79.08 | 79.33 | 78.58 | qfq | 739,192 | 58,691,994 | 0.13% |
| 2025-08-22 | 78.47 | 79.26 | 78.47 | 79.23 | 78.48 | qfq | 665,000 | 52,545,950 | 0.51% |
| 2025-08-21 | 79.38 | 79.90 | 78.62 | 78.83 | 78.09 | qfq | 655,858 | 51,921,612 | -0.69% |
| 2025-08-20 | 78.38 | 79.95 | 77.81 | 79.38 | 78.63 | qfq | 924,517 | 73,164,204 | 0.99% |
| 2025-08-19 | 78.00 | 78.64 | 77.68 | 78.60 | 77.86 | qfq | 594,907 | 46,535,856 | 0.13% |
| 2025-08-18 | 77.09 | 78.70 | 77.06 | 78.50 | 77.76 | qfq | 983,600 | 76,847,460 | 1.84% |
| 2025-08-15 | 76.04 | 77.18 | 76.01 | 77.08 | 76.35 | qfq | 489,679 | 37,636,948 | 1.14% |
| 2025-08-14 | 77.80 | 77.98 | 76.17 | 76.21 | 75.49 | qfq | 894,453 | 68,691,036 | -1.77% |
| 2025-08-13 | 77.20 | 77.80 | 77.20 | 77.58 | 76.85 | qfq | 718,439 | 55,683,278 | 0.58% |
| 2025-08-12 | 77.85 | 77.85 | 76.78 | 77.13 | 76.40 | qfq | 842,096 | 65,028,654 | -0.86% |
| 2025-08-11 | 77.45 | 78.35 | 77.45 | 77.80 | 77.07 | qfq | 580,100 | 45,246,452 | 0.34% |
| 2025-08-08 | 78.65 | 78.65 | 77.30 | 77.54 | 76.81 | qfq | 560,821 | 43,610,117 | -1.41% |
| 2025-08-07 | 79.40 | 79.82 | 78.52 | 78.65 | 77.91 | qfq | 914,493 | 72,245,546 | -1.69% |
| 2025-08-06 | 78.88 | 80.00 | 78.00 | 80.00 | 79.25 | qfq | 1,210,333 | 95,730,274 | 2.03% |
| 2025-08-05 | 77.61 | 78.78 | 77.61 | 78.41 | 77.67 | qfq | 696,753 | 54,596,874 | 0.80% |
| 2025-08-04 | 77.20 | 78.00 | 76.60 | 77.79 | 77.06 | qfq | 558,340 | 43,306,028 | 0.48% |
| 2025-08-01 | 77.05 | 77.55 | 76.70 | 77.42 | 76.69 | qfq | 621,257 | 47,884,744 | 0.28% |
| 2025-07-31 | 78.15 | 78.38 | 76.88 | 77.20 | 76.47 | qfq | 829,639 | 64,456,225 | -1.00% |
| 2025-07-30 | 78.70 | 78.70 | 77.02 | 77.98 | 77.25 | qfq | 980,206 | 76,391,971 | -1.02% |
| 2025-07-29 | 79.45 | 79.45 | 78.10 | 78.78 | 78.04 | qfq | 1,090,900 | 85,798,886 | -0.47% |
| 2025-07-28 | 80.00 | 81.30 | 78.88 | 79.15 | 78.41 | qfq | 1,568,137 | 124,839,967 | -1.80% |
| 2025-07-25 | 83.53 | 84.23 | 79.50 | 80.60 | 79.84 | qfq | 2,613,336 | 210,995,403 | -4.62% |
| 2025-07-24 | 82.03 | 85.40 | 82.01 | 84.50 | 83.71 | qfq | 2,406,746 | 203,038,549 | 1.68% |
| 2025-07-23 | 89.00 | 89.60 | 83.10 | 83.10 | 82.32 | qfq | 4,038,944 | 345,615,939 | -7.81% |
| 2025-07-22 | 88.70 | 93.99 | 83.33 | 90.14 | 89.29 | qfq | 6,495,847 | 579,382,826 | 4.57% |
| 2025-07-21 | 76.88 | 87.88 | 74.51 | 86.20 | 85.39 | qfq | 4,675,153 | 385,686,823 | 15.35% |
| 2025-07-18 | 72.71 | 77.30 | 72.50 | 74.73 | 74.03 | qfq | 1,452,626 | 109,287,927 | 2.79% |
| 2025-07-17 | 72.78 | 72.97 | 72.32 | 72.70 | 72.02 | qfq | 348,100 | 25,265,764 | -0.15% |
| 2025-07-16 | 71.55 | 72.95 | 71.55 | 72.81 | 72.13 | qfq | 536,627 | 38,884,441 | 1.05% |
| 2025-07-15 | 72.35 | 73.46 | 71.15 | 72.05 | 71.37 | qfq | 566,132 | 40,927,437 | -0.26% |
| 2025-07-14 | 71.70 | 72.47 | 71.31 | 72.24 | 71.56 | qfq | 384,100 | 27,687,626 | 0.81% |
| 2025-07-11 | 71.30 | 72.20 | 70.68 | 71.66 | 70.99 | qfq | 398,600 | 28,402,993 | 0.50% |
| 2025-07-10 | 71.40 | 71.87 | 71.10 | 71.30 | 70.63 | qfq | 278,200 | 19,846,071 | -0.35% |
| 2025-07-09 | 71.59 | 72.48 | 71.25 | 71.55 | 70.88 | qfq | 423,600 | 30,487,675 | -0.06% |
| 2025-07-08 | 70.60 | 71.68 | 70.58 | 71.59 | 70.92 | qfq | 351,500 | 25,078,508 | 1.36% |
| 2025-07-07 | 70.51 | 70.92 | 70.10 | 70.63 | 69.97 | qfq | 201,500 | 14,187,127 | 0.14% |
| 2025-07-04 | 71.61 | 72.09 | 70.52 | 70.53 | 69.87 | qfq | 524,500 | 37,222,374 | -1.93% |
| 2025-07-03 | 71.84 | 72.15 | 71.70 | 71.92 | 71.24 | qfq | 344,400 | 24,765,531 | 0.08% |
| 2025-07-02 | 71.95 | 72.66 | 71.50 | 71.86 | 71.18 | qfq | 380,232 | 27,343,564 | -0.69% |
| 2025-07-01 | 72.76 | 72.80 | 71.51 | 72.36 | 71.68 | qfq | 348,700 | 25,180,459 | -0.54% |
| 2025-06-30 | 72.10 | 72.79 | 72.01 | 72.75 | 72.07 | qfq | 435,501 | 31,590,844 | 0.68% |
| 2025-06-27 | 71.85 | 72.38 | 71.50 | 72.26 | 71.58 | qfq | 387,500 | 27,927,915 | 0.64% |
| 2025-06-26 | 71.61 | 73.18 | 71.36 | 71.80 | 71.12 | qfq | 559,100 | 40,442,938 | -0.31% |
| 2025-06-25 | 71.77 | 72.32 | 71.17 | 72.02 | 71.34 | qfq | 479,300 | 34,378,788 | 0.13% |
| 2025-06-24 | 70.13 | 72.18 | 70.13 | 71.93 | 71.25 | qfq | 591,033 | 42,311,710 | 2.55% |
| 2025-06-23 | 68.40 | 70.35 | 68.40 | 70.14 | 69.48 | qfq | 344,700 | 24,051,514 | 1.24% |
| 2025-06-20 | 69.70 | 71.30 | 69.12 | 69.28 | 68.63 | qfq | 503,400 | 35,203,755 | -1.56% |
| 2025-06-19 | 73.46 | 73.65 | 69.75 | 70.38 | 69.72 | qfq | 973,700 | 69,622,375 | -5.38% |
| 2025-06-18 | 73.04 | 74.70 | 72.67 | 74.38 | 72.69 | qfq | 894,900 | 66,258,729 | 1.81% |
| 2025-06-17 | 73.68 | 73.81 | 72.38 | 73.06 | 71.40 | qfq | 472,600 | 34,445,992 | -0.44% |
| 2025-06-16 | 72.66 | 73.92 | 72.51 | 73.38 | 71.71 | qfq | 519,400 | 38,087,049 | 0.98% |
| 2025-06-13 | 73.01 | 73.88 | 72.52 | 72.67 | 71.02 | qfq | 719,866 | 52,632,309 | -1.34% |
| 2025-06-12 | 73.08 | 74.87 | 72.60 | 73.66 | 71.99 | qfq | 785,241 | 58,051,920 | 0.78% |
| 2025-06-11 | 72.83 | 73.66 | 72.83 | 73.09 | 71.43 | qfq | 512,200 | 37,548,877 | 0.36% |
| 2025-06-10 | 73.95 | 73.96 | 71.88 | 72.83 | 71.17 | qfq | 779,300 | 56,831,098 | -1.55% |
| 2025-06-09 | 73.36 | 74.18 | 73.36 | 73.98 | 72.30 | qfq | 709,600 | 52,454,864 | 0.56% |
| 2025-06-06 | 74.80 | 75.00 | 73.32 | 73.57 | 71.90 | qfq | 1,048,800 | 77,547,707 | -2.06% |
| 2025-06-05 | 74.89 | 75.50 | 74.08 | 75.12 | 73.41 | qfq | 1,181,500 | 88,262,828 | 0.31% |
| 2025-06-04 | 75.55 | 75.97 | 74.52 | 74.89 | 73.19 | qfq | 1,346,810 | 100,930,695 | -1.32% |
| 2025-06-03 | 78.48 | 78.80 | 74.51 | 75.89 | 74.17 | qfq | 3,072,856 | 233,624,409 | -5.09% |
| 2025-05-30 | 69.58 | 83.76 | 69.00 | 79.96 | 78.14 | qfq | 4,475,828 | 354,379,541 | 14.56% |
| 2025-05-29 | 67.95 | 69.85 | 67.35 | 69.80 | 68.21 | qfq | 821,792 | 56,513,836 | 2.36% |
| 2025-05-28 | 70.71 | 70.85 | 67.92 | 68.19 | 66.64 | qfq | 808,692 | 56,251,055 | 1.25% |
| 2025-05-27 | 67.85 | 67.85 | 66.66 | 67.35 | 65.82 | qfq | 378,484 | 25,391,986 | -0.74% |
| 2025-05-26 | 67.36 | 67.97 | 67.20 | 67.85 | 66.31 | qfq | 220,168 | 14,904,185 | 0.71% |
| 2025-05-23 | 68.69 | 69.38 | 67.30 | 67.37 | 65.84 | qfq | 573,074 | 39,177,316 | -2.01% |
| 2025-05-22 | 69.01 | 69.98 | 68.74 | 68.75 | 67.19 | qfq | 366,200 | 25,332,232 | -0.74% |
| 2025-05-21 | 70.20 | 70.80 | 68.90 | 69.26 | 67.69 | qfq | 318,200 | 22,087,533 | -1.32% |
| 2025-05-20 | 69.70 | 70.20 | 68.61 | 70.19 | 68.59 | qfq | 325,100 | 22,616,992 | 1.50% |
| 2025-05-19 | 69.89 | 70.89 | 68.80 | 69.15 | 67.58 | qfq | 408,900 | 28,272,971 | -1.06% |
| 2025-05-16 | 69.50 | 70.60 | 69.50 | 69.89 | 68.30 | qfq | 362,900 | 25,449,990 | 0.65% |
| 2025-05-15 | 70.08 | 70.36 | 69.38 | 69.44 | 67.86 | qfq | 307,200 | 21,433,690 | -1.27% |
| 2025-05-14 | 70.81 | 71.49 | 70.05 | 70.33 | 68.73 | qfq | 412,400 | 29,063,646 | -0.65% |
| 2025-05-13 | 71.35 | 72.80 | 70.67 | 70.79 | 69.18 | qfq | 547,400 | 39,071,316 | -0.25% |
| 2025-05-12 | 70.00 | 71.10 | 69.99 | 70.97 | 69.36 | qfq | 460,200 | 32,557,896 | 2.25% |
| 2025-05-09 | 70.70 | 70.95 | 69.08 | 69.41 | 67.83 | qfq | 463,100 | 32,254,632 | -1.76% |
| 2025-05-08 | 69.90 | 70.65 | 69.60 | 70.65 | 69.04 | qfq | 472,300 | 33,234,205 | 1.07% |
| 2025-05-07 | 70.03 | 71.14 | 69.24 | 69.90 | 68.31 | qfq | 728,700 | 51,135,068 | 1.03% |
| 2025-05-06 | 68.00 | 69.27 | 67.80 | 69.19 | 67.62 | qfq | 635,502 | 43,699,742 | 2.95% |
| 2025-04-30 | 67.55 | 67.94 | 67.14 | 67.21 | 65.68 | qfq | 470,900 | 31,778,835 | 0.03% |
| 2025-04-29 | 67.29 | 68.10 | 67.00 | 67.19 | 65.66 | qfq | 341,600 | 23,064,324 | -0.22% |
| 2025-04-28 | 68.01 | 68.26 | 67.00 | 67.34 | 65.81 | qfq | 452,900 | 30,554,421 | -1.84% |
| 2025-04-25 | 68.52 | 69.19 | 68.00 | 68.60 | 67.04 | qfq | 609,101 | 41,755,166 | 0.04% |
| 2025-04-24 | 73.88 | 73.88 | 67.80 | 68.57 | 67.01 | qfq | 1,689,200 | 117,665,719 | -11.04% |
| 2025-04-23 | 75.11 | 78.20 | 75.11 | 77.08 | 75.33 | qfq | 911,502 | 70,211,442 | 3.49% |
| 2025-04-22 | 75.20 | 75.40 | 74.32 | 74.48 | 72.79 | qfq | 356,100 | 26,607,817 | -0.92% |
| 2025-04-21 | 74.03 | 75.39 | 74.03 | 75.17 | 73.46 | qfq | 261,600 | 19,623,821 | 0.75% |
| 2025-04-18 | 75.85 | 75.85 | 73.68 | 74.61 | 72.91 | qfq | 373,000 | 27,783,375 | -0.85% |
| 2025-04-17 | 74.00 | 76.50 | 73.91 | 75.25 | 73.54 | qfq | 566,900 | 42,769,510 | 0.44% |
| 2025-04-16 | 73.67 | 76.69 | 73.06 | 74.92 | 73.22 | qfq | 671,300 | 50,137,341 | 1.70% |
| 2025-04-15 | 74.60 | 74.99 | 73.41 | 73.67 | 72.00 | qfq | 356,800 | 26,395,406 | -1.34% |
| 2025-04-14 | 74.64 | 75.33 | 74.00 | 74.67 | 72.97 | qfq | 482,610 | 36,069,332 | 1.59% |
| 2025-04-11 | 73.82 | 74.44 | 72.52 | 73.50 | 71.83 | qfq | 440,310 | 32,446,187 | 0.44% |
| 2025-04-10 | 72.58 | 74.84 | 72.50 | 73.18 | 71.52 | qfq | 771,710 | 56,935,679 | 2.90% |
| 2025-04-09 | 68.20 | 71.59 | 64.02 | 71.12 | 69.50 | qfq | 814,800 | 55,837,844 | 3.07% |
| 2025-04-08 | 68.01 | 70.54 | 67.80 | 69.00 | 67.43 | qfq | 633,600 | 43,686,827 | 2.39% |
| 2025-04-07 | 78.02 | 78.80 | 66.91 | 67.39 | 65.86 | qfq | 1,235,300 | 90,346,343 | -19.41% |
| 2025-04-03 | 83.38 | 84.40 | 83.01 | 83.62 | 81.72 | qfq | 474,610 | 39,723,502 | -0.75% |
| 2025-04-02 | 86.50 | 86.50 | 84.22 | 84.25 | 82.34 | qfq | 561,800 | 47,756,599 | -1.90% |
| 2025-04-01 | 84.83 | 86.30 | 84.58 | 85.88 | 83.93 | qfq | 490,100 | 41,913,603 | 1.21% |
| 2025-03-31 | 83.81 | 84.92 | 82.23 | 84.85 | 82.92 | qfq | 539,866 | 45,271,526 | 1.24% |
| 2025-03-28 | 85.32 | 86.32 | 83.80 | 83.81 | 81.91 | qfq | 561,984 | 47,564,535 | -2.32% |
| 2025-03-27 | 85.50 | 86.20 | 83.78 | 85.80 | 83.85 | qfq | 517,900 | 44,148,245 | 0.41% |
| 2025-03-26 | 85.02 | 86.25 | 85.02 | 85.45 | 83.51 | qfq | 570,300 | 48,866,853 | -0.13% |
| 2025-03-25 | 86.55 | 86.60 | 85.02 | 85.56 | 83.62 | qfq | 702,500 | 60,320,667 | -1.31% |
| 2025-03-24 | 89.10 | 89.50 | 85.55 | 86.70 | 84.73 | qfq | 1,359,684 | 118,617,033 | -3.71% |
| 2025-03-21 | 94.00 | 96.02 | 90.01 | 90.04 | 87.99 | qfq | 1,906,285 | 177,049,250 | -4.81% |
| 2025-03-20 | 92.29 | 97.65 | 90.75 | 94.59 | 92.44 | qfq | 2,118,051 | 199,788,991 | 2.77% |
| 2025-03-19 | 95.00 | 95.00 | 91.45 | 92.04 | 89.95 | qfq | 1,592,101 | 148,144,433 | -3.41% |
| 2025-03-18 | 92.75 | 96.86 | 90.97 | 95.29 | 93.12 | qfq | 2,544,100 | 239,327,734 | 2.24% |
| 2025-03-17 | 88.26 | 93.70 | 88.25 | 93.20 | 91.08 | qfq | 2,684,491 | 248,147,914 | 5.57% |
| 2025-03-14 | 88.30 | 88.86 | 87.01 | 88.28 | 86.27 | qfq | 907,300 | 79,692,960 | 0.07% |
| 2025-03-13 | 89.77 | 89.95 | 86.52 | 88.22 | 86.22 | qfq | 1,132,800 | 99,776,481 | -1.32% |
| 2025-03-12 | 87.48 | 90.65 | 87.47 | 89.40 | 87.37 | qfq | 1,694,000 | 151,366,899 | 2.24% |
| 2025-03-11 | 86.59 | 87.58 | 85.69 | 87.44 | 85.45 | qfq | 814,300 | 70,411,475 | -0.17% |
| 2025-03-10 | 87.07 | 87.72 | 86.32 | 87.59 | 85.60 | qfq | 917,510 | 79,886,556 | 0.93% |
| 2025-03-07 | 85.12 | 89.90 | 84.76 | 86.78 | 84.81 | qfq | 1,923,861 | 169,140,676 | 1.59% |
| 2025-03-06 | 83.42 | 85.98 | 83.42 | 85.42 | 83.48 | qfq | 997,000 | 84,733,391 | 2.35% |
| 2025-03-05 | 84.11 | 84.49 | 82.89 | 83.46 | 81.56 | qfq | 561,584 | 46,881,872 | -1.22% |
| 2025-03-04 | 82.50 | 84.56 | 82.23 | 84.49 | 82.57 | qfq | 700,100 | 58,678,264 | 1.68% |
| 2025-03-03 | 82.89 | 83.98 | 82.15 | 83.09 | 81.20 | qfq | 811,900 | 67,527,523 | 0.02% |
| 2025-02-28 | 84.29 | 86.16 | 82.78 | 83.07 | 81.18 | qfq | 1,132,930 | 95,442,686 | -1.94% |
| 2025-02-27 | 84.75 | 86.00 | 83.70 | 84.71 | 82.78 | qfq | 921,074 | 78,205,807 | -0.05% |
| 2025-02-26 | 84.90 | 85.20 | 84.12 | 84.75 | 82.82 | qfq | 647,500 | 54,808,232 | 0.22% |
| 2025-02-25 | 84.71 | 85.45 | 83.77 | 84.56 | 82.64 | qfq | 770,000 | 65,201,127 | -1.17% |
| 2025-02-24 | 86.93 | 87.20 | 84.90 | 85.56 | 83.62 | qfq | 1,310,100 | 112,596,266 | -2.08% |
| 2025-02-21 | 87.28 | 87.75 | 85.88 | 87.38 | 85.39 | qfq | 1,018,086 | 88,483,679 | 0.23% |
| 2025-02-20 | 87.80 | 87.80 | 86.64 | 87.18 | 85.20 | qfq | 812,112 | 70,763,996 | -0.68% |
| 2025-02-19 | 84.35 | 87.89 | 84.32 | 87.78 | 85.79 | qfq | 1,027,800 | 89,082,400 | 3.27% |
| 2025-02-18 | 87.03 | 89.15 | 84.89 | 85.00 | 83.07 | qfq | 1,329,300 | 116,513,254 | -3.13% |
| 2025-02-17 | 86.60 | 88.29 | 86.39 | 87.75 | 85.76 | qfq | 1,146,092 | 100,146,587 | 0.43% |
| 2025-02-14 | 84.58 | 89.66 | 84.58 | 87.37 | 85.38 | qfq | 1,636,638 | 143,540,564 | 4.01% |
| 2025-02-13 | 87.11 | 87.11 | 84.00 | 84.00 | 82.09 | qfq | 984,480 | 84,069,132 | -3.57% |
| 2025-02-12 | 87.60 | 87.60 | 86.34 | 87.11 | 85.13 | qfq | 659,000 | 57,259,771 | -0.56% |
| 2025-02-11 | 87.50 | 88.08 | 86.60 | 87.60 | 85.61 | qfq | 732,676 | 63,994,550 | -0.06% |
| 2025-02-10 | 87.09 | 88.23 | 86.17 | 87.65 | 85.66 | qfq | 901,774 | 78,452,909 | 0.31% |
| 2025-02-07 | 86.14 | 88.30 | 85.84 | 87.38 | 85.39 | qfq | 1,170,400 | 102,116,943 | 1.03% |
| 2025-02-06 | 83.60 | 86.49 | 83.33 | 86.49 | 84.52 | qfq | 998,900 | 85,410,937 | 3.20% |
| 2025-02-05 | 83.94 | 84.50 | 83.01 | 83.81 | 81.91 | qfq | 703,400 | 58,898,051 | 0.44% |
| 2025-01-27 | 88.18 | 88.59 | 83.44 | 83.44 | 81.54 | qfq | 1,028,100 | 87,918,625 | -5.36% |
| 2025-01-24 | 88.88 | 88.93 | 86.79 | 88.17 | 86.17 | qfq | 1,394,000 | 122,262,122 | -1.80% |
| 2025-01-23 | 91.81 | 92.44 | 89.00 | 89.79 | 87.75 | qfq | 1,933,296 | 174,961,899 | -2.57% |
| 2025-01-22 | 85.25 | 93.38 | 84.58 | 92.16 | 90.07 | qfq | 2,765,800 | 248,319,143 | 8.14% |
| 2025-01-21 | 88.88 | 89.46 | 84.85 | 85.22 | 83.28 | qfq | 1,376,519 | 118,138,033 | -4.12% |
| 2025-01-20 | 86.42 | 89.98 | 86.42 | 88.88 | 86.86 | qfq | 1,373,935 | 121,953,606 | 4.03% |
| 2025-01-17 | 85.99 | 88.05 | 84.36 | 85.44 | 83.50 | qfq | 1,314,302 | 113,043,877 | -1.79% |
| 2025-01-16 | 83.47 | 90.84 | 83.10 | 87.00 | 85.02 | qfq | 1,962,377 | 171,645,505 | 4.71% |
| 2025-01-15 | 82.00 | 83.50 | 81.00 | 83.09 | 81.20 | qfq | 979,000 | 80,599,671 | 0.95% |
| 2025-01-14 | 79.40 | 82.31 | 79.16 | 82.31 | 80.44 | qfq | 943,110 | 76,788,642 | 3.66% |
| 2025-01-13 | 76.51 | 79.40 | 76.50 | 79.40 | 77.60 | qfq | 508,007 | 39,734,023 | 0.86% |
| 2025-01-10 | 80.02 | 82.59 | 78.70 | 78.72 | 76.93 | qfq | 759,339 | 61,082,225 | -2.57% |
| 2025-01-09 | 77.89 | 82.26 | 77.40 | 80.80 | 78.96 | qfq | 1,063,328 | 86,128,717 | 3.29% |
| 2025-01-08 | 77.08 | 78.71 | 75.72 | 78.23 | 76.45 | qfq | 671,200 | 52,056,913 | -0.09% |
| 2025-01-07 | 76.24 | 78.35 | 76.00 | 78.30 | 76.52 | qfq | 683,405 | 52,784,345 | 2.70% |
| 2025-01-06 | 76.36 | 76.76 | 74.00 | 76.24 | 74.51 | qfq | 560,897 | 42,556,314 | -0.09% |
| 2025-01-03 | 80.50 | 81.00 | 76.15 | 76.31 | 74.58 | qfq | 870,600 | 68,405,017 | -5.22% |
| 2025-01-02 | 83.00 | 83.80 | 80.01 | 80.51 | 78.68 | qfq | 762,100 | 62,354,409 | -3.56% |
| 2024-12-31 | 87.00 | 87.50 | 83.46 | 83.48 | 81.58 | qfq | 937,583 | 79,525,531 | -3.95% |
| 2024-12-30 | 88.79 | 89.24 | 86.80 | 86.91 | 84.93 | qfq | 635,500 | 55,700,841 | -2.12% |
| 2024-12-27 | 89.01 | 90.35 | 87.89 | 88.79 | 86.77 | qfq | 924,839 | 82,541,885 | -1.29% |
| 2024-12-26 | 87.10 | 91.28 | 86.68 | 89.95 | 87.91 | qfq | 1,415,800 | 127,130,719 | 3.20% |
| 2024-12-25 | 89.08 | 90.56 | 86.08 | 87.16 | 85.18 | qfq | 961,100 | 84,603,588 | -3.99% |
| 2024-12-24 | 85.76 | 91.90 | 84.88 | 90.78 | 88.72 | qfq | 1,576,729 | 139,789,245 | 5.84% |
| 2024-12-23 | 88.92 | 89.41 | 85.77 | 85.77 | 83.82 | qfq | 1,031,138 | 90,098,058 | -3.81% |
| 2024-12-20 | 88.00 | 89.70 | 87.48 | 89.17 | 87.14 | qfq | 761,630 | 67,732,660 | 1.18% |
| 2024-12-19 | 88.50 | 88.50 | 87.10 | 88.13 | 86.13 | qfq | 786,530 | 69,029,124 | -0.99% |
| 2024-12-18 | 90.04 | 90.39 | 88.60 | 89.01 | 86.99 | qfq | 789,100 | 70,329,445 | -1.14% |
| 2024-12-17 | 90.91 | 91.94 | 90.00 | 90.04 | 87.99 | qfq | 913,600 | 82,854,166 | -2.45% |
| 2024-12-16 | 90.98 | 94.00 | 89.46 | 92.30 | 90.20 | qfq | 1,282,134 | 117,364,966 | 1.32% |
| 2024-12-13 | 92.03 | 92.94 | 90.90 | 91.10 | 89.03 | qfq | 939,419 | 86,337,580 | -1.95% |
| 2024-12-12 | 93.66 | 93.66 | 91.80 | 92.91 | 90.80 | qfq | 1,065,556 | 98,552,295 | -0.76% |
| 2024-12-11 | 94.50 | 95.80 | 93.26 | 93.62 | 91.49 | qfq | 1,404,427 | 131,713,103 | -2.24% |
| 2024-12-10 | 100.70 | 101.87 | 95.55 | 95.77 | 93.59 | qfq | 2,268,075 | 223,021,432 | -1.60% |
| 2024-12-09 | 92.68 | 98.62 | 92.00 | 97.33 | 95.12 | qfq | 2,615,760 | 248,801,291 | 5.07% |
| 2024-12-06 | 92.70 | 93.70 | 90.52 | 92.63 | 90.52 | qfq | 1,611,400 | 148,446,662 | -0.27% |
| 2024-12-05 | 90.28 | 92.88 | 89.80 | 92.88 | 90.77 | qfq | 1,442,037 | 131,926,113 | 2.75% |
| 2024-12-04 | 92.96 | 93.42 | 90.38 | 90.39 | 88.34 | qfq | 1,521,388 | 139,621,399 | -3.04% |
| 2024-12-03 | 92.50 | 94.74 | 92.50 | 93.22 | 91.10 | qfq | 1,460,432 | 136,386,081 | 0.36% |
| 2024-12-02 | 92.03 | 93.40 | 91.60 | 92.89 | 90.78 | qfq | 1,464,663 | 135,662,366 | 0.54% |
| 2024-11-29 | 91.88 | 93.48 | 90.60 | 92.39 | 90.29 | qfq | 1,591,775 | 146,751,176 | 0.40% |
| 2024-11-28 | 96.00 | 96.27 | 91.85 | 92.02 | 89.93 | qfq | 1,625,768 | 153,197,852 | -3.16% |
| 2024-11-27 | 96.10 | 96.21 | 92.00 | 95.02 | 92.86 | qfq | 1,874,842 | 175,752,229 | -3.53% |
| 2024-11-26 | 98.25 | 101.90 | 97.20 | 98.50 | 96.26 | qfq | 1,558,857 | 154,493,559 | 0.17% |
| 2024-11-25 | 103.61 | 104.99 | 96.50 | 98.33 | 96.10 | qfq | 2,381,618 | 236,843,720 | -7.04% |
| 2024-11-22 | 112.78 | 112.86 | 105.60 | 105.78 | 103.38 | qfq | 2,679,310 | 291,866,669 | -8.15% |
| 2024-11-21 | 112.04 | 116.63 | 111.88 | 115.16 | 112.54 | qfq | 2,797,991 | 322,866,005 | 2.82% |
| 2024-11-20 | 111.88 | 112.00 | 109.33 | 112.00 | 109.45 | qfq | 1,990,885 | 220,372,543 | 0.10% |
| 2024-11-19 | 110.93 | 111.99 | 107.44 | 111.89 | 109.35 | qfq | 2,078,506 | 227,126,130 | -0.09% |
| 2024-11-18 | 110.05 | 115.40 | 108.73 | 111.99 | 109.44 | qfq | 3,029,363 | 339,923,748 | 4.07% |
| 2024-11-15 | 108.50 | 112.15 | 107.02 | 107.61 | 105.16 | qfq | 2,186,822 | 239,170,238 | -2.65% |
| 2024-11-14 | 117.56 | 118.40 | 110.00 | 110.54 | 108.03 | qfq | 4,260,217 | 486,119,323 | -7.79% |
| 2024-11-13 | 116.50 | 128.00 | 114.13 | 119.88 | 117.16 | qfq | 4,885,331 | 594,424,198 | 0.66% |
| 2024-11-12 | 123.99 | 127.00 | 118.13 | 119.09 | 116.38 | qfq | 4,551,914 | 553,966,747 | -5.51% |
| 2024-11-11 | 122.00 | 131.33 | 116.70 | 126.03 | 123.17 | qfq | 6,779,806 | 825,635,573 | -5.17% |
| 2024-11-08 | 145.80 | 158.50 | 130.06 | 132.90 | 129.88 | qfq | 8,348,116 | 1,193,034,721 | -3.08% |