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
华勤技术603296.SH
最近收盘价71.762026-07-17
最近交易日2026-07-17
成交量（股）33,071,194
成交额（元）2,468,414,317
日线记录711
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-10 | 2026-06-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 711 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 | 77.88 | 79.01 | 71.38 | 71.76 | 71.76 | qfq | 33,071,194 | 2,468,414,317 | -8.77% |
| 2026-07-16 | 78.98 | 81.18 | 75.00 | 78.66 | 78.66 | qfq | 34,552,926 | 2,737,145,824 | 0.59% |
| 2026-07-15 | 77.96 | 80.94 | 76.78 | 78.20 | 78.20 | qfq | 30,727,661 | 2,419,894,338 | 0.53% |
| 2026-07-14 | 81.50 | 82.00 | 71.27 | 77.79 | 77.79 | qfq | 52,563,426 | 3,935,040,497 | -1.77% |
| 2026-07-13 | 82.49 | 85.60 | 79.00 | 79.19 | 79.19 | qfq | 32,970,274 | 2,701,433,500 | -4.36% |
| 2026-07-10 | 81.66 | 86.03 | 80.56 | 82.80 | 82.80 | qfq | 49,274,251 | 4,115,824,203 | 0.80% |
| 2026-07-09 | 76.72 | 82.40 | 74.47 | 82.14 | 82.14 | qfq | 57,416,569 | 4,531,326,371 | 4.92% |
| 2026-07-08 | 76.00 | 78.29 | 75.48 | 78.29 | 78.29 | qfq | 49,689,424 | 3,853,722,380 | 10.00% |
| 2026-07-07 | 70.50 | 73.99 | 69.78 | 71.17 | 71.17 | qfq | 20,689,104 | 1,495,460,230 | -0.03% |
| 2026-07-06 | 68.87 | 72.69 | 65.67 | 71.19 | 71.19 | qfq | 25,385,774 | 1,757,660,953 | 3.35% |
| 2026-07-03 | 68.01 | 70.90 | 67.81 | 68.88 | 68.88 | qfq | 18,982,213 | 1,318,762,412 | 0.31% |
| 2026-07-02 | 71.00 | 72.23 | 68.36 | 68.67 | 68.67 | qfq | 16,807,184 | 1,176,648,013 | -4.68% |
| 2026-07-01 | 74.96 | 75.50 | 71.50 | 72.04 | 72.04 | qfq | 17,463,511 | 1,283,918,137 | -3.00% |
| 2026-06-30 | 69.06 | 75.00 | 68.56 | 74.27 | 74.27 | qfq | 23,857,417 | 1,725,863,266 | 8.53% |
| 2026-06-29 | 68.89 | 69.70 | 65.88 | 68.43 | 68.43 | qfq | 20,414,655 | 1,385,226,065 | -1.18% |
| 2026-06-26 | 75.55 | 75.66 | 69.25 | 69.25 | 69.25 | qfq | 32,545,550 | 2,310,521,495 | -9.99% |
| 2026-06-25 | 76.50 | 77.90 | 75.03 | 76.94 | 76.94 | qfq | 23,199,011 | 1,770,040,163 | 0.21% |
| 2026-06-24 | 75.35 | 78.22 | 74.08 | 76.78 | 76.78 | qfq | 20,123,658 | 1,527,923,183 | 0.95% |
| 2026-06-23 | 77.89 | 78.75 | 75.34 | 76.06 | 76.06 | qfq | 22,977,875 | 1,763,831,262 | -4.16% |
| 2026-06-22 | 81.68 | 82.88 | 75.70 | 79.36 | 79.36 | qfq | 31,074,704 | 2,443,297,924 | -1.29% |
| 2026-06-18 | 78.97 | 81.95 | 78.87 | 80.40 | 80.40 | qfq | 22,916,416 | 1,851,238,979 | 1.18% |
| 2026-06-17 | 75.33 | 80.37 | 74.28 | 79.46 | 79.46 | qfq | 24,276,367 | 1,903,682,932 | -25.02% |
| 2026-06-16 | 106.04 | 107.47 | 104.20 | 105.97 | 74.84 | qfq | 15,003,723 | 1,584,785,773 | -0.23% |
| 2026-06-15 | 103.60 | 106.52 | 102.80 | 106.21 | 75.01 | qfq | 11,806,332 | 1,245,457,738 | 3.35% |
| 2026-06-12 | 106.50 | 108.80 | 102.77 | 102.77 | 72.58 | qfq | 17,832,354 | 1,895,323,437 | -1.92% |
| 2026-06-11 | 101.98 | 106.75 | 100.50 | 104.78 | 74.00 | qfq | 15,262,143 | 1,593,407,262 | 1.56% |
| 2026-06-10 | 100.29 | 104.63 | 99.51 | 103.17 | 72.86 | qfq | 16,702,731 | 1,702,045,759 | 0.64% |
| 2026-06-09 | 101.16 | 102.99 | 97.15 | 102.51 | 72.40 | qfq | 19,911,548 | 2,003,506,201 | 3.36% |
| 2026-06-08 | 100.96 | 103.55 | 99.11 | 99.18 | 70.05 | qfq | 23,556,571 | 2,379,854,438 | -7.77% |
| 2026-06-05 | 113.00 | 113.02 | 106.84 | 107.54 | 75.95 | qfq | 27,779,406 | 3,030,906,577 | -6.04% |
| 2026-06-04 | 114.50 | 120.00 | 113.73 | 114.45 | 80.83 | qfq | 27,053,955 | 3,129,707,512 | -2.68% |
| 2026-06-03 | 120.74 | 124.33 | 116.00 | 117.60 | 83.05 | qfq | 45,709,571 | 5,492,692,589 | -5.62% |
| 2026-06-02 | 121.68 | 126.69 | 115.87 | 124.60 | 88.00 | qfq | 54,523,530 | 6,685,616,759 | 6.46% |
| 2026-06-01 | 112.10 | 117.04 | 112.00 | 117.04 | 82.66 | qfq | 24,843,544 | 2,857,797,575 | 10.00% |
| 2026-05-29 | 113.48 | 115.87 | 103.70 | 106.40 | 75.14 | qfq | 25,461,763 | 2,749,488,899 | 0.38% |
| 2026-05-28 | 105.15 | 107.28 | 102.65 | 106.00 | 74.86 | qfq | 15,360,711 | 1,608,268,820 | -0.64% |
| 2026-05-27 | 109.71 | 112.51 | 106.00 | 106.68 | 75.34 | qfq | 15,617,046 | 1,703,321,721 | -2.97% |
| 2026-05-26 | 111.00 | 113.25 | 107.93 | 109.95 | 77.65 | qfq | 14,348,390 | 1,580,181,035 | -1.61% |
| 2026-05-25 | 110.90 | 112.18 | 108.50 | 111.75 | 78.92 | qfq | 14,473,796 | 1,597,855,053 | 2.58% |
| 2026-05-22 | 106.88 | 109.72 | 105.10 | 108.94 | 76.94 | qfq | 13,928,920 | 1,501,773,676 | 3.71% |
| 2026-05-21 | 111.99 | 112.65 | 104.52 | 105.04 | 74.18 | qfq | 17,039,510 | 1,854,626,797 | -4.34% |
| 2026-05-20 | 107.90 | 111.29 | 107.34 | 109.81 | 77.55 | qfq | 15,678,971 | 1,721,163,548 | 0.84% |
| 2026-05-19 | 112.41 | 112.80 | 104.39 | 108.90 | 76.91 | qfq | 26,975,045 | 2,884,909,813 | -3.04% |
| 2026-05-18 | 112.50 | 117.50 | 111.70 | 112.32 | 79.33 | qfq | 16,610,228 | 1,897,623,831 | -1.34% |
| 2026-05-15 | 116.99 | 119.80 | 112.15 | 113.85 | 80.41 | qfq | 16,590,749 | 1,912,967,454 | -0.74% |
| 2026-05-14 | 121.00 | 121.68 | 113.82 | 114.70 | 81.01 | qfq | 19,073,916 | 2,217,850,813 | -1.27% |
| 2026-05-13 | 109.62 | 116.88 | 108.08 | 116.18 | 82.05 | qfq | 23,522,132 | 2,671,445,180 | 5.97% |
| 2026-05-12 | 114.30 | 115.80 | 108.50 | 109.63 | 77.43 | qfq | 22,365,770 | 2,470,262,812 | -4.55% |
| 2026-05-11 | 120.00 | 121.61 | 113.70 | 114.85 | 81.11 | qfq | 24,498,820 | 2,832,249,796 | -3.16% |
| 2026-05-08 | 112.94 | 122.00 | 110.28 | 118.60 | 83.76 | qfq | 25,642,778 | 3,020,784,340 | 5.72% |
| 2026-05-07 | 111.00 | 112.69 | 108.05 | 112.18 | 79.23 | qfq | 14,306,875 | 1,582,157,072 | 2.17% |
| 2026-05-06 | 106.23 | 113.97 | 106.14 | 109.80 | 77.55 | qfq | 24,508,280 | 2,716,514,646 | 5.97% |
| 2026-04-30 | 103.23 | 105.90 | 97.70 | 103.61 | 73.17 | qfq | 21,079,849 | 2,145,770,392 | 1.12% |
| 2026-04-29 | 103.37 | 104.30 | 98.25 | 102.46 | 72.36 | qfq | 16,391,047 | 1,659,888,254 | -1.39% |
| 2026-04-28 | 107.38 | 107.38 | 102.95 | 103.90 | 73.38 | qfq | 13,010,580 | 1,363,605,493 | -3.89% |
| 2026-04-27 | 107.60 | 110.53 | 106.70 | 108.10 | 76.35 | qfq | 19,051,835 | 2,065,981,704 | 0.52% |
| 2026-04-24 | 104.31 | 110.33 | 102.00 | 107.54 | 75.95 | qfq | 23,935,335 | 2,552,054,959 | 3.54% |
| 2026-04-23 | 105.90 | 106.90 | 100.67 | 103.86 | 73.35 | qfq | 16,557,209 | 1,715,013,377 | -1.16% |
| 2026-04-22 | 100.98 | 105.45 | 99.50 | 105.08 | 74.21 | qfq | 16,177,207 | 1,684,303,062 | 4.61% |
| 2026-04-21 | 102.00 | 102.30 | 97.88 | 100.45 | 70.94 | qfq | 11,626,620 | 1,158,890,209 | -2.48% |
| 2026-04-20 | 99.00 | 104.45 | 99.00 | 103.00 | 72.74 | qfq | 18,339,887 | 1,884,552,903 | 5.75% |
| 2026-04-17 | 96.81 | 98.28 | 95.85 | 97.40 | 68.79 | qfq | 9,482,396 | 921,895,211 | -0.17% |
| 2026-04-16 | 98.51 | 98.94 | 95.65 | 97.57 | 68.91 | qfq | 13,949,490 | 1,357,101,059 | -1.32% |
| 2026-04-15 | 98.83 | 101.52 | 97.50 | 98.88 | 69.83 | qfq | 12,351,079 | 1,226,464,257 | 0.59% |
| 2026-04-14 | 101.23 | 101.49 | 97.89 | 98.30 | 69.42 | qfq | 13,135,345 | 1,298,692,121 | -1.39% |
| 2026-04-13 | 97.76 | 101.45 | 97.76 | 99.69 | 70.41 | qfq | 16,957,723 | 1,697,682,070 | 0.90% |
| 2026-04-10 | 100.40 | 101.98 | 98.58 | 98.80 | 69.78 | qfq | 16,532,570 | 1,653,305,606 | -0.25% |
| 2026-04-09 | 97.00 | 101.61 | 95.81 | 99.05 | 69.95 | qfq | 17,282,943 | 1,704,831,407 | 1.60% |
| 2026-04-08 | 97.00 | 98.00 | 95.00 | 97.49 | 68.85 | qfq | 17,225,605 | 1,668,150,246 | 1.32% |
| 2026-04-07 | 90.96 | 97.50 | 90.96 | 96.22 | 67.96 | qfq | 23,294,212 | 2,230,146,638 | 5.85% |
| 2026-04-03 | 90.08 | 92.92 | 88.97 | 90.90 | 64.20 | qfq | 14,727,817 | 1,345,149,829 | 1.92% |
| 2026-04-02 | 89.09 | 93.31 | 88.58 | 89.19 | 62.99 | qfq | 27,533,761 | 2,509,618,285 | 1.19% |
| 2026-04-01 | 82.50 | 88.14 | 82.30 | 88.14 | 62.25 | qfq | 21,796,414 | 1,891,828,218 | 10.00% |
| 2026-03-31 | 82.09 | 82.88 | 79.75 | 80.13 | 56.59 | qfq | 9,304,233 | 753,925,764 | -2.64% |
| 2026-03-30 | 82.88 | 83.32 | 79.89 | 82.30 | 58.12 | qfq | 15,207,398 | 1,239,730,265 | -2.81% |
| 2026-03-27 | 85.31 | 86.00 | 83.08 | 84.68 | 59.81 | qfq | 12,976,078 | 1,095,556,896 | -2.37% |
| 2026-03-26 | 91.45 | 91.45 | 86.50 | 86.74 | 61.26 | qfq | 12,281,272 | 1,084,932,794 | -5.15% |
| 2026-03-25 | 91.50 | 92.36 | 89.93 | 91.45 | 64.59 | qfq | 15,736,240 | 1,434,017,746 | 2.35% |
| 2026-03-24 | 85.75 | 89.90 | 85.00 | 89.35 | 63.10 | qfq | 19,267,342 | 1,700,870,351 | 7.17% |
| 2026-03-23 | 85.34 | 87.16 | 83.02 | 83.37 | 58.88 | qfq | 11,099,070 | 940,873,016 | -3.96% |
| 2026-03-20 | 87.65 | 90.20 | 86.81 | 86.81 | 61.31 | qfq | 9,880,223 | 876,594,783 | -0.17% |
| 2026-03-19 | 87.55 | 88.39 | 86.55 | 86.96 | 61.42 | qfq | 4,743,466 | 414,569,570 | -1.96% |
| 2026-03-18 | 86.50 | 89.10 | 86.00 | 88.70 | 62.64 | qfq | 6,899,879 | 606,593,648 | 3.16% |
| 2026-03-17 | 89.16 | 89.60 | 85.90 | 85.98 | 60.72 | qfq | 6,450,854 | 562,669,849 | -3.50% |
| 2026-03-16 | 90.16 | 90.49 | 87.40 | 89.10 | 62.93 | qfq | 6,187,614 | 549,703,540 | -1.69% |
| 2026-03-13 | 90.23 | 92.84 | 89.87 | 90.63 | 64.01 | qfq | 9,149,056 | 835,957,903 | -0.41% |
| 2026-03-12 | 89.10 | 91.23 | 88.82 | 91.00 | 64.27 | qfq | 11,789,580 | 1,065,189,204 | 2.05% |
| 2026-03-11 | 86.82 | 92.34 | 86.80 | 89.17 | 62.98 | qfq | 13,268,391 | 1,197,050,344 | 2.90% |
| 2026-03-10 | 85.33 | 87.25 | 85.08 | 86.66 | 61.20 | qfq | 7,437,454 | 642,799,101 | 2.92% |
| 2026-03-09 | 84.30 | 84.65 | 81.18 | 84.20 | 59.47 | qfq | 10,799,175 | 894,408,482 | -2.31% |
| 2026-03-06 | 87.10 | 88.21 | 85.63 | 86.19 | 60.87 | qfq | 7,955,496 | 688,348,749 | -2.54% |
| 2026-03-05 | 88.33 | 90.25 | 87.48 | 88.44 | 62.46 | qfq | 8,061,407 | 716,861,854 | 2.01% |
| 2026-03-04 | 86.05 | 88.20 | 85.53 | 86.70 | 61.23 | qfq | 7,267,325 | 630,647,675 | 0.29% |
| 2026-03-03 | 89.90 | 90.47 | 86.22 | 86.45 | 61.06 | qfq | 9,399,443 | 827,308,752 | -3.35% |
| 2026-03-02 | 90.00 | 91.55 | 88.63 | 89.45 | 63.17 | qfq | 10,861,253 | 974,009,843 | -2.95% |
| 2026-02-27 | 90.40 | 93.25 | 90.06 | 92.17 | 65.10 | qfq | 11,091,158 | 1,017,036,457 | -0.03% |
| 2026-02-26 | 88.33 | 92.66 | 88.15 | 92.20 | 65.12 | qfq | 15,475,667 | 1,410,073,738 | 4.39% |
| 2026-02-25 | 88.00 | 89.15 | 87.96 | 88.32 | 62.38 | qfq | 6,379,178 | 564,137,687 | -0.10% |
| 2026-02-24 | 90.28 | 90.32 | 88.33 | 88.41 | 62.44 | qfq | 7,959,082 | 707,823,315 | -0.53% |
| 2026-02-13 | 88.78 | 89.83 | 87.73 | 88.88 | 62.77 | qfq | 9,504,942 | 843,996,053 | -0.76% |
| 2026-02-12 | 85.20 | 89.85 | 84.62 | 89.56 | 63.25 | qfq | 17,142,508 | 1,508,423,687 | 5.66% |
| 2026-02-11 | 85.79 | 85.79 | 84.48 | 84.76 | 59.86 | qfq | 5,560,043 | 472,401,426 | -0.54% |
| 2026-02-10 | 84.08 | 86.37 | 83.96 | 85.22 | 60.19 | qfq | 8,465,985 | 723,170,932 | 1.50% |
| 2026-02-09 | 83.47 | 84.30 | 83.33 | 83.96 | 59.30 | qfq | 6,919,344 | 580,132,943 | 1.77% |
| 2026-02-06 | 81.51 | 83.70 | 81.05 | 82.50 | 58.27 | qfq | 7,423,243 | 613,079,512 | 0.40% |
| 2026-02-05 | 82.03 | 82.66 | 81.86 | 82.17 | 58.03 | qfq | 5,265,078 | 432,760,476 | -0.82% |
| 2026-02-04 | 82.27 | 83.14 | 81.40 | 82.85 | 58.51 | qfq | 8,279,623 | 680,243,067 | -0.04% |
| 2026-02-03 | 83.65 | 83.94 | 80.84 | 82.88 | 58.53 | qfq | 11,617,181 | 955,532,629 | -0.32% |
| 2026-02-02 | 86.07 | 86.93 | 82.91 | 83.15 | 58.72 | qfq | 11,024,721 | 929,948,868 | -3.83% |
| 2026-01-30 | 85.65 | 87.00 | 84.02 | 86.46 | 61.06 | qfq | 9,111,679 | 781,850,126 | 0.64% |
| 2026-01-29 | 87.60 | 88.26 | 85.51 | 85.91 | 60.67 | qfq | 10,562,716 | 915,065,752 | -2.30% |
| 2026-01-28 | 88.79 | 89.78 | 87.17 | 87.93 | 62.10 | qfq | 11,647,870 | 1,026,014,915 | -0.95% |
| 2026-01-27 | 90.18 | 90.59 | 87.20 | 88.77 | 62.69 | qfq | 10,983,236 | 973,424,513 | -1.93% |
| 2026-01-26 | 90.00 | 92.65 | 89.51 | 90.52 | 63.93 | qfq | 15,460,604 | 1,406,652,611 | 1.18% |
| 2026-01-23 | 90.40 | 90.40 | 89.08 | 89.46 | 63.18 | qfq | 10,890,117 | 974,110,099 | -0.49% |
| 2026-01-22 | 93.09 | 93.80 | 89.70 | 89.90 | 63.49 | qfq | 18,116,513 | 1,637,799,535 | -2.72% |
| 2026-01-21 | 91.61 | 94.36 | 91.17 | 92.41 | 65.26 | qfq | 11,597,589 | 1,076,140,827 | 0.20% |
| 2026-01-20 | 94.80 | 95.00 | 91.66 | 92.23 | 65.14 | qfq | 12,524,604 | 1,160,366,135 | -2.76% |
| 2026-01-19 | 96.88 | 97.48 | 94.60 | 94.85 | 66.99 | qfq | 13,655,327 | 1,301,117,644 | -2.89% |
| 2026-01-16 | 95.50 | 98.59 | 95.50 | 97.67 | 68.98 | qfq | 13,398,816 | 1,302,547,553 | 2.03% |
| 2026-01-15 | 95.70 | 96.38 | 94.01 | 95.73 | 67.61 | qfq | 9,138,478 | 869,325,588 | -0.80% |
| 2026-01-14 | 96.00 | 98.13 | 94.81 | 96.50 | 68.15 | qfq | 13,819,897 | 1,335,849,553 | 0.98% |
| 2026-01-13 | 97.00 | 98.48 | 95.38 | 95.56 | 67.49 | qfq | 11,388,679 | 1,100,643,675 | -1.74% |
| 2026-01-12 | 97.60 | 97.96 | 94.11 | 97.25 | 68.68 | qfq | 15,851,548 | 1,520,086,368 | 0.88% |
| 2026-01-09 | 94.99 | 97.69 | 94.02 | 96.40 | 68.08 | qfq | 11,073,086 | 1,064,680,508 | 1.37% |
| 2026-01-08 | 93.47 | 99.23 | 93.40 | 95.10 | 67.16 | qfq | 18,681,505 | 1,813,302,564 | 2.04% |
| 2026-01-07 | 95.00 | 95.00 | 92.87 | 93.20 | 65.82 | qfq | 9,662,231 | 907,028,420 | -1.80% |
| 2026-01-06 | 95.10 | 95.50 | 93.58 | 94.91 | 67.03 | qfq | 9,359,830 | 885,774,471 | -0.20% |
| 2026-01-05 | 91.54 | 95.20 | 91.13 | 95.10 | 67.16 | qfq | 14,318,520 | 1,347,260,292 | 4.80% |
| 2025-12-31 | 93.02 | 93.21 | 90.04 | 90.74 | 64.09 | qfq | 7,585,294 | 691,021,777 | -1.96% |
| 2025-12-30 | 91.46 | 93.17 | 90.86 | 92.55 | 65.36 | qfq | 7,499,376 | 691,789,069 | 0.86% |
| 2025-12-29 | 91.80 | 94.25 | 91.45 | 91.76 | 64.81 | qfq | 8,181,901 | 759,466,883 | -0.23% |
| 2025-12-26 | 93.55 | 93.60 | 91.66 | 91.97 | 64.95 | qfq | 7,380,920 | 682,168,037 | -1.87% |
| 2025-12-25 | 94.51 | 94.55 | 92.16 | 93.72 | 66.19 | qfq | 6,637,571 | 620,106,276 | -0.77% |
| 2025-12-24 | 92.66 | 94.96 | 92.55 | 94.45 | 66.71 | qfq | 8,995,869 | 847,132,881 | 2.32% |
| 2025-12-23 | 92.26 | 94.16 | 91.90 | 92.31 | 65.19 | qfq | 6,355,645 | 589,194,627 | 0.27% |
| 2025-12-22 | 90.00 | 92.96 | 89.81 | 92.06 | 65.02 | qfq | 8,973,561 | 825,156,513 | 3.01% |
| 2025-12-19 | 91.40 | 91.49 | 89.32 | 89.37 | 63.12 | qfq | 7,173,215 | 648,415,614 | -1.14% |
| 2025-12-18 | 92.50 | 92.70 | 90.31 | 90.40 | 63.84 | qfq | 7,459,568 | 680,490,114 | -3.37% |
| 2025-12-17 | 90.79 | 93.77 | 90.60 | 93.55 | 66.07 | qfq | 7,861,309 | 725,668,958 | 2.94% |
| 2025-12-16 | 92.40 | 92.97 | 90.01 | 90.88 | 64.18 | qfq | 7,039,894 | 641,181,127 | -1.86% |
| 2025-12-15 | 93.61 | 95.46 | 92.58 | 92.60 | 65.40 | qfq | 8,630,258 | 808,689,101 | -3.04% |
| 2025-12-12 | 93.45 | 96.29 | 92.06 | 95.50 | 67.45 | qfq | 13,972,326 | 1,323,704,623 | 2.19% |
| 2025-12-11 | 97.12 | 97.58 | 93.38 | 93.45 | 66.00 | qfq | 9,363,589 | 892,800,736 | -2.78% |
| 2025-12-10 | 97.12 | 97.27 | 93.56 | 96.12 | 67.88 | qfq | 14,413,352 | 1,369,658,211 | -1.19% |
| 2025-12-09 | 99.00 | 100.88 | 96.01 | 97.28 | 68.70 | qfq | 28,963,116 | 2,862,991,551 | 4.21% |
| 2025-12-08 | 91.45 | 95.55 | 90.66 | 93.35 | 65.93 | qfq | 13,261,922 | 1,234,375,370 | 2.08% |
| 2025-12-05 | 89.64 | 92.22 | 89.28 | 91.45 | 64.59 | qfq | 11,920,950 | 1,090,737,492 | 2.65% |
| 2025-12-04 | 88.24 | 90.20 | 87.78 | 89.09 | 62.92 | qfq | 6,528,429 | 579,789,264 | 0.75% |
| 2025-12-03 | 89.13 | 89.97 | 88.22 | 88.43 | 62.45 | qfq | 5,386,695 | 479,401,008 | -1.31% |
| 2025-12-02 | 90.50 | 91.20 | 89.07 | 89.60 | 63.28 | qfq | 7,226,422 | 650,031,775 | -0.99% |
| 2025-12-01 | 88.07 | 90.80 | 87.11 | 90.50 | 63.92 | qfq | 11,260,802 | 1,005,321,737 | 3.16% |
| 2025-11-28 | 87.10 | 88.20 | 86.37 | 87.73 | 61.96 | qfq | 5,841,871 | 511,195,777 | 0.67% |
| 2025-11-27 | 88.00 | 89.34 | 86.88 | 87.15 | 61.55 | qfq | 8,499,398 | 750,185,178 | -1.18% |
| 2025-11-26 | 87.70 | 89.97 | 86.86 | 88.19 | 62.28 | qfq | 9,910,359 | 877,198,286 | 0.48% |
| 2025-11-25 | 87.30 | 89.39 | 87.30 | 87.77 | 61.99 | qfq | 10,265,878 | 907,619,468 | 1.62% |
| 2025-11-24 | 85.87 | 87.37 | 83.83 | 86.37 | 61.00 | qfq | 10,074,694 | 862,958,572 | 1.89% |
| 2025-11-21 | 85.56 | 86.15 | 84.56 | 84.77 | 59.87 | qfq | 8,110,848 | 691,418,090 | -2.76% |
| 2025-11-20 | 87.60 | 88.39 | 86.03 | 87.18 | 61.57 | qfq | 8,746,494 | 764,439,084 | 1.15% |
| 2025-11-19 | 86.03 | 87.29 | 85.88 | 86.19 | 60.87 | qfq | 7,016,935 | 606,940,844 | 0.36% |
| 2025-11-18 | 86.00 | 88.28 | 85.51 | 85.88 | 60.65 | qfq | 10,767,893 | 935,849,890 | -0.85% |
| 2025-11-17 | 88.00 | 88.61 | 86.03 | 86.62 | 61.18 | qfq | 10,343,821 | 901,240,329 | -2.25% |
| 2025-11-14 | 89.70 | 89.87 | 88.50 | 88.61 | 62.58 | qfq | 7,873,227 | 702,209,425 | -2.77% |
| 2025-11-13 | 89.80 | 91.39 | 89.53 | 91.13 | 64.36 | qfq | 8,316,022 | 754,125,279 | 1.31% |
| 2025-11-12 | 90.44 | 91.39 | 88.16 | 89.95 | 63.53 | qfq | 11,075,005 | 995,163,694 | -0.90% |
| 2025-11-11 | 93.10 | 93.50 | 90.59 | 90.77 | 64.11 | qfq | 8,726,220 | 799,676,614 | -1.71% |
| 2025-11-10 | 94.60 | 95.49 | 90.18 | 92.35 | 65.22 | qfq | 15,439,969 | 1,413,843,362 | -2.05% |
| 2025-11-07 | 95.98 | 96.55 | 94.01 | 94.28 | 66.59 | qfq | 9,237,749 | 878,180,658 | -2.90% |
| 2025-11-06 | 95.78 | 97.43 | 94.50 | 97.10 | 68.58 | qfq | 10,226,125 | 983,315,112 | 2.05% |
| 2025-11-05 | 94.10 | 95.68 | 93.30 | 95.15 | 67.20 | qfq | 8,566,825 | 810,408,785 | -1.44% |
| 2025-11-04 | 100.20 | 100.72 | 95.61 | 96.54 | 68.18 | qfq | 10,811,856 | 1,050,335,190 | -3.75% |
| 2025-11-03 | 100.07 | 101.18 | 98.48 | 100.30 | 70.84 | qfq | 9,816,929 | 980,397,567 | -1.30% |
| 2025-10-31 | 105.75 | 106.47 | 101.38 | 101.62 | 71.77 | qfq | 14,278,470 | 1,474,493,509 | -4.03% |
| 2025-10-30 | 107.66 | 110.99 | 103.88 | 105.89 | 74.78 | qfq | 21,880,169 | 2,348,530,786 | -1.08% |
| 2025-10-29 | 101.00 | 109.22 | 100.90 | 107.05 | 75.60 | qfq | 18,876,216 | 1,989,830,766 | 5.19% |
| 2025-10-28 | 99.98 | 103.96 | 99.16 | 101.77 | 71.88 | qfq | 18,543,394 | 1,878,333,494 | 4.06% |
| 2025-10-27 | 96.51 | 98.11 | 95.42 | 97.80 | 69.07 | qfq | 12,040,032 | 1,166,794,834 | 2.52% |
| 2025-10-24 | 92.08 | 95.40 | 91.66 | 95.40 | 67.38 | qfq | 11,397,457 | 1,069,640,578 | 4.71% |
| 2025-10-23 | 91.46 | 92.18 | 89.02 | 91.11 | 64.35 | qfq | 6,890,840 | 622,831,341 | -0.65% |
| 2025-10-22 | 92.60 | 92.90 | 91.12 | 91.71 | 64.77 | qfq | 8,386,699 | 770,719,638 | -1.91% |
| 2025-10-21 | 94.00 | 94.98 | 93.03 | 93.50 | 66.03 | qfq | 11,883,983 | 1,116,024,125 | 0.07% |
| 2025-10-20 | 92.80 | 93.88 | 92.28 | 93.43 | 65.98 | qfq | 9,340,004 | 870,150,958 | 2.32% |
| 2025-10-17 | 94.68 | 95.48 | 91.07 | 91.31 | 64.49 | qfq | 8,743,873 | 812,544,233 | -3.64% |
| 2025-10-16 | 94.61 | 96.79 | 94.40 | 94.76 | 66.92 | qfq | 6,512,868 | 621,552,103 | -1.02% |
| 2025-10-15 | 93.00 | 95.83 | 91.86 | 95.74 | 67.62 | qfq | 9,493,518 | 893,356,411 | 3.09% |
| 2025-10-14 | 97.60 | 99.40 | 92.22 | 92.87 | 65.59 | qfq | 14,915,749 | 1,415,400,281 | -4.29% |
| 2025-10-13 | 92.73 | 97.46 | 91.74 | 97.03 | 68.53 | qfq | 14,367,167 | 1,363,621,780 | -0.58% |
| 2025-10-10 | 105.00 | 105.00 | 96.70 | 97.60 | 68.93 | qfq | 20,582,939 | 2,049,541,031 | -8.76% |
| 2025-10-09 | 105.55 | 110.18 | 105.55 | 106.97 | 75.55 | qfq | 16,636,810 | 1,795,980,438 | 1.53% |
| 2025-09-30 | 105.00 | 108.28 | 104.12 | 105.36 | 74.41 | qfq | 14,077,320 | 1,491,934,048 | 1.65% |
| 2025-09-29 | 103.95 | 105.38 | 101.28 | 103.65 | 73.20 | qfq | 14,411,122 | 1,490,877,483 | -0.86% |
| 2025-09-26 | 107.81 | 109.90 | 104.31 | 104.55 | 73.84 | qfq | 20,632,897 | 2,206,440,340 | -3.01% |
| 2025-09-25 | 102.77 | 111.03 | 101.50 | 107.80 | 76.13 | qfq | 32,660,244 | 3,510,372,333 | 6.80% |
| 2025-09-24 | 97.51 | 101.88 | 96.20 | 100.94 | 71.29 | qfq | 20,330,736 | 2,027,724,697 | 2.47% |
| 2025-09-23 | 102.08 | 102.68 | 96.15 | 98.51 | 69.57 | qfq | 22,141,190 | 2,182,895,550 | -3.40% |
| 2025-09-22 | 97.93 | 103.50 | 96.25 | 101.98 | 72.02 | qfq | 31,171,728 | 3,129,596,200 | 4.14% |
| 2025-09-19 | 96.25 | 98.85 | 94.40 | 97.93 | 69.16 | qfq | 28,116,834 | 2,721,224,707 | 3.87% |
| 2025-09-18 | 93.50 | 97.58 | 92.01 | 94.28 | 66.59 | qfq | 25,216,631 | 2,383,060,761 | 0.43% |
| 2025-09-17 | 93.00 | 94.21 | 91.21 | 93.88 | 66.30 | qfq | 17,885,343 | 1,659,831,185 | -0.32% |
| 2025-09-16 | 89.85 | 95.56 | 89.41 | 94.18 | 66.51 | qfq | 22,823,093 | 2,106,046,012 | 4.82% |
| 2025-09-15 | 93.22 | 93.43 | 89.10 | 89.85 | 63.46 | qfq | 25,232,046 | 2,282,008,863 | -5.00% |
| 2025-09-12 | 90.61 | 97.88 | 90.01 | 94.58 | 66.80 | qfq | 28,034,812 | 2,624,684,444 | 2.63% |
| 2025-09-11 | 84.48 | 92.59 | 83.62 | 92.16 | 65.09 | qfq | 27,096,750 | 2,425,060,602 | 9.40% |
| 2025-09-10 | 83.51 | 85.56 | 82.92 | 84.24 | 59.49 | qfq | 10,618,367 | 898,186,778 | 1.23% |
| 2025-09-09 | 85.70 | 85.70 | 82.52 | 83.22 | 58.77 | qfq | 10,135,287 | 850,862,994 | -3.09% |
| 2025-09-08 | 88.50 | 88.50 | 85.20 | 85.87 | 60.65 | qfq | 13,556,464 | 1,169,119,385 | -2.42% |
| 2025-09-05 | 83.90 | 88.55 | 82.93 | 88.00 | 62.15 | qfq | 17,081,270 | 1,468,955,637 | 5.04% |
| 2025-09-04 | 89.58 | 90.30 | 82.51 | 83.78 | 59.17 | qfq | 16,885,852 | 1,446,751,843 | -6.08% |
| 2025-09-03 | 90.99 | 91.46 | 88.66 | 89.20 | 63.00 | qfq | 12,670,271 | 1,141,595,787 | -1.78% |
| 2025-09-02 | 95.00 | 95.86 | 90.00 | 90.82 | 64.14 | qfq | 20,181,330 | 1,866,949,986 | -5.50% |
| 2025-09-01 | 103.26 | 103.50 | 95.52 | 96.11 | 67.88 | qfq | 23,296,861 | 2,278,644,611 | -2.28% |
| 2025-08-29 | 96.25 | 99.44 | 94.20 | 98.35 | 69.46 | qfq | 18,822,026 | 1,821,525,604 | 2.38% |
| 2025-08-28 | 96.00 | 96.35 | 92.55 | 96.06 | 67.84 | qfq | 18,782,488 | 1,772,006,431 | 0.13% |
| 2025-08-27 | 95.09 | 99.82 | 94.79 | 95.94 | 67.76 | qfq | 16,026,160 | 1,560,673,738 | 1.21% |
| 2025-08-26 | 94.00 | 96.35 | 93.20 | 94.79 | 66.95 | qfq | 12,731,023 | 1,211,663,363 | 0.16% |
| 2025-08-25 | 97.40 | 98.00 | 92.67 | 94.64 | 66.84 | qfq | 19,442,195 | 1,847,289,908 | -0.61% |
| 2025-08-22 | 93.60 | 95.75 | 91.68 | 95.22 | 67.25 | qfq | 19,445,817 | 1,820,896,995 | 1.36% |
| 2025-08-21 | 91.00 | 97.45 | 90.60 | 93.94 | 66.35 | qfq | 21,977,430 | 2,088,789,154 | 4.03% |
| 2025-08-20 | 85.00 | 90.66 | 83.66 | 90.30 | 63.77 | qfq | 15,558,386 | 1,366,367,771 | 4.38% |
| 2025-08-19 | 87.21 | 87.44 | 85.11 | 86.51 | 61.10 | qfq | 9,885,101 | 853,471,738 | -0.28% |
| 2025-08-18 | 85.86 | 88.00 | 84.30 | 86.75 | 61.27 | qfq | 13,704,659 | 1,186,654,669 | 1.57% |
| 2025-08-15 | 84.60 | 86.95 | 84.10 | 85.41 | 60.32 | qfq | 11,626,112 | 996,692,216 | 0.84% |
| 2025-08-14 | 85.00 | 87.48 | 84.10 | 84.70 | 59.82 | qfq | 12,280,889 | 1,050,116,378 | -0.59% |
| 2025-08-13 | 83.49 | 85.39 | 82.40 | 85.20 | 60.17 | qfq | 13,126,693 | 1,108,440,670 | 2.42% |
| 2025-08-12 | 83.10 | 85.06 | 82.16 | 83.19 | 58.75 | qfq | 8,704,854 | 723,467,024 | 0.28% |
| 2025-08-11 | 79.52 | 83.57 | 79.49 | 82.96 | 58.59 | qfq | 14,142,626 | 1,158,832,134 | 4.60% |
| 2025-08-08 | 79.65 | 80.24 | 79.06 | 79.31 | 56.01 | qfq | 5,660,280 | 450,008,563 | -0.59% |
| 2025-08-07 | 80.24 | 81.90 | 79.60 | 79.78 | 56.34 | qfq | 8,680,732 | 698,780,690 | -0.55% |
| 2025-08-06 | 79.71 | 80.79 | 79.61 | 80.22 | 56.66 | qfq | 7,654,304 | 614,495,279 | 0.19% |
| 2025-08-05 | 80.88 | 81.10 | 79.51 | 80.07 | 56.55 | qfq | 7,435,274 | 595,849,914 | -0.27% |
| 2025-08-04 | 79.00 | 80.59 | 78.96 | 80.29 | 56.70 | qfq | 7,221,110 | 576,977,714 | -0.12% |
| 2025-08-01 | 81.98 | 82.41 | 79.81 | 80.39 | 56.78 | qfq | 10,515,234 | 850,567,803 | -2.50% |
| 2025-07-31 | 84.55 | 86.99 | 81.95 | 82.45 | 58.23 | qfq | 15,381,203 | 1,299,150,660 | -2.71% |
| 2025-07-30 | 85.78 | 86.50 | 84.22 | 84.75 | 59.85 | qfq | 11,873,182 | 1,010,655,208 | -1.20% |
| 2025-07-29 | 81.79 | 86.22 | 80.83 | 85.78 | 60.58 | qfq | 17,826,066 | 1,496,523,632 | 4.88% |
| 2025-07-28 | 80.00 | 82.62 | 78.68 | 81.79 | 57.76 | qfq | 16,886,194 | 1,366,168,669 | -2.40% |
| 2025-07-25 | 83.80 | 84.17 | 83.20 | 83.80 | 59.18 | qfq | 6,863,561 | 574,680,499 | 0.23% |
| 2025-07-24 | 84.15 | 84.66 | 81.78 | 83.61 | 59.05 | qfq | 12,320,508 | 1,020,951,114 | -0.27% |
| 2025-07-23 | 83.90 | 84.20 | 82.75 | 83.84 | 59.21 | qfq | 8,109,022 | 677,621,695 | -0.59% |
| 2025-07-22 | 85.82 | 86.94 | 83.94 | 84.34 | 59.57 | qfq | 11,442,281 | 971,529,815 | -1.75% |
| 2025-07-21 | 87.18 | 87.22 | 84.68 | 85.84 | 60.62 | qfq | 10,416,634 | 891,857,711 | -1.54% |
| 2025-07-18 | 90.76 | 90.99 | 86.68 | 87.18 | 61.57 | qfq | 12,434,588 | 1,091,951,204 | -3.77% |
| 2025-07-17 | 88.60 | 90.90 | 88.12 | 90.60 | 63.99 | qfq | 10,545,753 | 947,028,218 | 1.60% |
| 2025-07-16 | 91.08 | 91.31 | 88.88 | 89.17 | 62.98 | qfq | 12,045,346 | 1,080,214,642 | -2.11% |
| 2025-07-15 | 85.88 | 92.10 | 85.55 | 91.09 | 64.33 | qfq | 22,993,739 | 2,065,220,365 | 8.20% |
| 2025-07-14 | 82.20 | 85.28 | 82.20 | 84.19 | 59.46 | qfq | 13,979,018 | 1,175,327,603 | 4.88% |
| 2025-07-11 | 83.18 | 83.48 | 79.80 | 80.27 | 56.69 | qfq | 15,977,975 | 1,290,397,261 | -4.30% |
| 2025-07-10 | 84.74 | 84.98 | 82.00 | 83.88 | 59.24 | qfq | 8,812,786 | 731,514,398 | -0.07% |
| 2025-07-09 | 85.63 | 86.30 | 83.50 | 83.94 | 59.28 | qfq | 9,652,968 | 816,934,506 | -2.95% |
| 2025-07-08 | 83.27 | 88.40 | 82.52 | 86.49 | 61.08 | qfq | 15,573,891 | 1,341,994,728 | 3.99% |
| 2025-07-07 | 82.47 | 83.26 | 81.03 | 83.17 | 58.74 | qfq | 7,964,728 | 655,360,393 | 0.34% |
| 2025-07-04 | 84.39 | 84.43 | 82.55 | 82.89 | 58.54 | qfq | 10,116,982 | 843,036,804 | -1.82% |
| 2025-07-03 | 78.34 | 85.56 | 77.79 | 84.43 | 59.63 | qfq | 23,699,088 | 1,967,710,661 | 8.55% |
| 2025-07-02 | 79.31 | 79.31 | 77.51 | 77.78 | 54.93 | qfq | 7,447,194 | 582,118,646 | -2.08% |
| 2025-07-01 | 79.99 | 81.15 | 78.69 | 79.43 | 56.10 | qfq | 9,143,521 | 728,873,338 | -1.55% |
| 2025-06-30 | 75.24 | 81.50 | 75.23 | 80.68 | 56.98 | qfq | 16,624,256 | 1,325,419,905 | 7.19% |
| 2025-06-27 | 75.32 | 75.90 | 73.10 | 75.27 | 53.16 | qfq | 11,044,682 | 828,817,733 | 0.57% |
| 2025-06-26 | 74.98 | 76.91 | 74.60 | 74.84 | 52.86 | qfq | 11,783,995 | 890,351,451 | 0.46% |
| 2025-06-25 | 71.82 | 74.73 | 71.82 | 74.50 | 52.62 | qfq | 15,505,645 | 1,143,322,318 | 5.08% |
| 2025-06-24 | 68.72 | 71.10 | 68.67 | 70.90 | 50.07 | qfq | 9,043,492 | 637,144,358 | 3.58% |
| 2025-06-23 | 67.34 | 69.08 | 67.10 | 68.45 | 48.34 | qfq | 4,476,760 | 305,933,749 | 0.28% |
| 2025-06-20 | 68.90 | 69.32 | 67.70 | 68.26 | 48.21 | qfq | 4,944,907 | 337,422,862 | -0.89% |
| 2025-06-19 | 69.60 | 70.15 | 68.51 | 68.87 | 48.64 | qfq | 4,886,765 | 338,801,428 | -1.43% |
| 2025-06-18 | 68.25 | 70.65 | 67.80 | 69.87 | 49.35 | qfq | 8,124,371 | 563,069,257 | 2.37% |
| 2025-06-17 | 69.44 | 69.79 | 68.05 | 68.25 | 48.20 | qfq | 6,860,735 | 472,123,131 | -1.50% |
| 2025-06-16 | 68.56 | 70.29 | 68.44 | 69.29 | 48.94 | qfq | 5,398,428 | 375,317,146 | 0.89% |
| 2025-06-13 | 70.00 | 70.95 | 68.45 | 68.68 | 48.51 | qfq | 7,870,021 | 545,655,603 | -3.25% |
| 2025-06-12 | 69.90 | 71.71 | 69.21 | 70.99 | 50.14 | qfq | 7,231,185 | 511,851,143 | 1.50% |
| 2025-06-11 | 70.21 | 71.98 | 69.88 | 69.94 | 49.40 | qfq | 6,356,242 | 449,800,975 | -0.43% |
| 2025-06-10 | 72.13 | 72.68 | 69.58 | 70.24 | 49.61 | qfq | 9,335,126 | 660,452,586 | -2.61% |
| 2025-06-09 | 71.21 | 72.50 | 70.79 | 72.12 | 50.93 | qfq | 8,365,367 | 600,559,130 | 1.91% |
| 2025-06-06 | 70.78 | 71.98 | 70.20 | 70.77 | 49.98 | qfq | 11,231,543 | 799,232,216 | -0.45% |
| 2025-06-05 | 68.46 | 71.60 | 68.06 | 71.09 | 49.57 | qfq | 16,670,737 | 1,173,137,979 | 5.01% |
| 2025-06-04 | 66.77 | 68.08 | 66.77 | 67.70 | 47.21 | qfq | 6,116,186 | 413,812,984 | 1.41% |
| 2025-06-03 | 65.89 | 67.17 | 65.88 | 66.76 | 46.55 | qfq | 4,936,996 | 329,404,268 | 0.68% |
| 2025-05-30 | 67.50 | 67.52 | 65.00 | 66.31 | 46.24 | qfq | 8,085,080 | 536,163,207 | -2.74% |
| 2025-05-29 | 66.57 | 68.55 | 66.52 | 68.18 | 47.54 | qfq | 8,216,019 | 556,802,475 | 2.70% |
| 2025-05-28 | 67.00 | 67.33 | 66.15 | 66.39 | 46.30 | qfq | 4,725,259 | 314,429,804 | -0.54% |
| 2025-05-27 | 68.45 | 68.45 | 66.38 | 66.75 | 46.55 | qfq | 7,507,492 | 502,786,255 | -2.47% |
| 2025-05-26 | 68.00 | 68.87 | 67.57 | 68.44 | 47.73 | qfq | 6,296,409 | 429,020,064 | 0.35% |
| 2025-05-23 | 68.45 | 69.98 | 68.07 | 68.20 | 47.56 | qfq | 8,935,850 | 616,957,861 | -0.73% |
| 2025-05-22 | 69.24 | 69.86 | 68.50 | 68.70 | 47.91 | qfq | 9,876,638 | 681,302,311 | -1.59% |
| 2025-05-21 | 71.10 | 71.13 | 69.60 | 69.81 | 48.68 | qfq | 9,064,695 | 634,218,829 | -1.33% |
| 2025-05-20 | 71.83 | 71.86 | 69.97 | 70.75 | 49.34 | qfq | 10,660,705 | 753,198,353 | -0.98% |
| 2025-05-19 | 73.80 | 73.80 | 69.85 | 71.45 | 49.82 | qfq | 15,773,080 | 1,119,827,037 | -3.39% |
| 2025-05-16 | 69.93 | 75.39 | 69.91 | 73.96 | 51.57 | qfq | 22,799,060 | 1,670,151,542 | 5.01% |
| 2025-05-15 | 73.88 | 73.88 | 70.38 | 70.43 | 49.11 | qfq | 13,093,193 | 933,638,368 | -4.68% |
| 2025-05-14 | 73.44 | 75.05 | 73.29 | 73.89 | 51.53 | qfq | 11,445,072 | 845,077,025 | 0.96% |
| 2025-05-13 | 76.20 | 76.30 | 73.01 | 73.19 | 51.04 | qfq | 15,639,504 | 1,155,793,632 | -2.89% |
| 2025-05-12 | 75.50 | 77.97 | 73.80 | 75.37 | 52.56 | qfq | 21,574,469 | 1,626,828,445 | 3.44% |
| 2025-05-09 | 72.88 | 74.78 | 70.78 | 72.86 | 50.81 | qfq | 18,107,982 | 1,320,047,630 | 1.21% |
| 2025-05-08 | 70.93 | 73.13 | 70.70 | 71.99 | 50.20 | qfq | 15,236,420 | 1,098,158,912 | 2.37% |
| 2025-05-07 | 73.20 | 73.50 | 69.50 | 70.32 | 49.04 | qfq | 15,927,325 | 1,131,486,658 | -1.29% |
| 2025-05-06 | 68.00 | 71.45 | 67.06 | 71.24 | 49.68 | qfq | 18,329,312 | 1,279,910,398 | 7.94% |
| 2025-04-30 | 65.12 | 66.66 | 64.28 | 66.00 | 46.02 | qfq | 9,760,742 | 642,252,543 | 2.10% |
| 2025-04-29 | 64.78 | 65.43 | 63.69 | 64.64 | 45.08 | qfq | 6,482,600 | 419,455,798 | 0.34% |
| 2025-04-28 | 66.50 | 66.79 | 64.33 | 64.42 | 44.92 | qfq | 9,105,510 | 592,252,988 | -2.91% |
| 2025-04-25 | 65.38 | 67.63 | 65.38 | 66.35 | 46.27 | qfq | 13,859,516 | 923,065,164 | 3.38% |
| 2025-04-24 | 65.60 | 66.47 | 64.00 | 64.18 | 44.75 | qfq | 13,411,777 | 875,051,590 | -0.30% |
| 2025-04-23 | 62.90 | 65.05 | 62.90 | 64.37 | 44.89 | qfq | 14,622,847 | 938,335,974 | 4.65% |
| 2025-04-22 | 62.44 | 62.97 | 61.47 | 61.51 | 42.89 | qfq | 7,693,117 | 476,947,813 | -1.80% |
| 2025-04-21 | 61.70 | 62.96 | 61.40 | 62.64 | 43.68 | qfq | 8,800,867 | 548,172,718 | 0.93% |
| 2025-04-18 | 60.80 | 62.69 | 60.25 | 62.06 | 43.28 | qfq | 10,845,349 | 669,593,165 | 2.22% |
| 2025-04-17 | 60.88 | 62.20 | 60.60 | 60.71 | 42.34 | qfq | 16,270,306 | 996,468,805 | -1.28% |
| 2025-04-16 | 62.00 | 63.80 | 61.15 | 61.50 | 42.89 | qfq | 24,288,368 | 1,493,850,096 | -9.48% |
| 2025-04-15 | 68.40 | 69.64 | 66.18 | 67.94 | 47.38 | qfq | 13,030,874 | 876,620,296 | -2.00% |
| 2025-04-14 | 70.10 | 70.79 | 67.74 | 69.33 | 48.35 | qfq | 16,565,787 | 1,148,589,409 | 1.81% |
| 2025-04-11 | 65.00 | 68.88 | 63.23 | 68.10 | 47.49 | qfq | 23,464,681 | 1,561,225,042 | 5.53% |
| 2025-04-10 | 64.53 | 64.53 | 64.00 | 64.53 | 45.00 | qfq | 10,685,359 | 689,063,203 | 10.01% |
| 2025-04-09 | 57.88 | 60.22 | 55.50 | 58.66 | 40.91 | qfq | 23,320,088 | 1,357,714,855 | -0.07% |
| 2025-04-08 | 64.60 | 64.60 | 58.22 | 58.70 | 40.93 | qfq | 23,234,184 | 1,387,372,994 | -9.26% |
| 2025-04-07 | 64.88 | 65.98 | 64.69 | 64.69 | 45.11 | qfq | 5,440,680 | 352,881,363 | -10.00% |
| 2025-04-03 | 75.27 | 76.46 | 70.99 | 71.88 | 50.12 | qfq | 14,982,749 | 1,094,696,226 | -7.17% |
| 2025-04-02 | 77.58 | 78.32 | 77.00 | 77.43 | 53.99 | qfq | 3,414,311 | 264,799,774 | -0.39% |
| 2025-04-01 | 80.53 | 80.75 | 77.62 | 77.73 | 54.20 | qfq | 6,091,756 | 478,642,220 | -2.93% |
| 2025-03-31 | 78.00 | 80.88 | 78.00 | 80.08 | 55.84 | qfq | 7,546,160 | 600,354,694 | 2.22% |
| 2025-03-28 | 79.11 | 80.76 | 78.24 | 78.34 | 54.63 | qfq | 4,220,478 | 333,824,774 | -1.12% |
| 2025-03-27 | 78.99 | 80.35 | 78.63 | 79.23 | 55.25 | qfq | 5,547,566 | 440,941,244 | -0.09% |
| 2025-03-26 | 76.30 | 79.79 | 76.17 | 79.30 | 55.30 | qfq | 9,708,155 | 764,717,319 | 3.81% |
| 2025-03-25 | 79.00 | 79.53 | 76.09 | 76.39 | 53.27 | qfq | 7,550,352 | 583,356,554 | -3.23% |
| 2025-03-24 | 79.19 | 80.19 | 77.78 | 78.94 | 55.05 | qfq | 6,188,937 | 487,640,515 | -0.01% |
| 2025-03-21 | 80.00 | 80.43 | 78.50 | 78.95 | 55.05 | qfq | 6,343,404 | 502,755,515 | -1.77% |
| 2025-03-20 | 80.50 | 81.47 | 79.70 | 80.37 | 56.04 | qfq | 6,548,751 | 527,186,495 | -1.62% |
| 2025-03-19 | 81.89 | 82.68 | 80.88 | 81.69 | 56.97 | qfq | 5,898,888 | 482,121,953 | -1.19% |
| 2025-03-18 | 83.45 | 83.45 | 80.90 | 82.67 | 57.65 | qfq | 9,595,322 | 788,191,919 | -0.95% |
| 2025-03-17 | 82.95 | 84.00 | 81.21 | 83.46 | 58.20 | qfq | 9,098,033 | 757,593,902 | 1.93% |
| 2025-03-14 | 78.80 | 82.33 | 78.80 | 81.88 | 57.10 | qfq | 9,914,419 | 805,221,950 | 2.92% |
| 2025-03-13 | 83.30 | 83.30 | 79.30 | 79.56 | 55.48 | qfq | 13,917,807 | 1,120,149,111 | -4.60% |
| 2025-03-12 | 86.57 | 86.60 | 82.60 | 83.40 | 58.16 | qfq | 13,550,785 | 1,139,076,447 | -2.76% |
| 2025-03-11 | 82.21 | 86.50 | 82.10 | 85.77 | 59.81 | qfq | 9,457,641 | 802,549,454 | 1.70% |
| 2025-03-10 | 85.34 | 85.34 | 82.80 | 84.34 | 58.81 | qfq | 8,064,446 | 675,927,501 | -0.47% |
| 2025-03-07 | 85.00 | 86.20 | 83.66 | 84.74 | 59.09 | qfq | 11,697,786 | 993,313,451 | -0.36% |
| 2025-03-06 | 85.45 | 87.66 | 84.73 | 85.05 | 59.31 | qfq | 18,506,212 | 1,598,142,418 | 1.66% |
| 2025-03-05 | 82.20 | 84.19 | 81.78 | 83.66 | 58.34 | qfq | 12,146,966 | 1,010,169,027 | 1.78% |
| 2025-03-04 | 81.50 | 82.30 | 78.63 | 82.20 | 57.32 | qfq | 22,236,722 | 1,790,329,670 | -1.71% |
| 2025-03-03 | 87.50 | 87.54 | 82.31 | 83.63 | 58.32 | qfq | 19,257,421 | 1,619,132,676 | -5.25% |
| 2025-02-28 | 90.67 | 90.67 | 86.33 | 88.26 | 61.55 | qfq | 16,047,181 | 1,413,088,044 | -3.63% |
| 2025-02-27 | 94.72 | 94.89 | 89.90 | 91.58 | 63.86 | qfq | 14,399,564 | 1,317,796,120 | -3.17% |
| 2025-02-26 | 95.77 | 96.50 | 93.10 | 94.58 | 65.95 | qfq | 12,224,565 | 1,155,842,259 | -1.24% |
| 2025-02-25 | 97.98 | 99.49 | 94.66 | 95.77 | 66.78 | qfq | 16,562,790 | 1,604,234,122 | -4.32% |
| 2025-02-24 | 103.50 | 105.98 | 99.60 | 100.09 | 69.80 | qfq | 19,307,567 | 1,984,172,047 | -0.81% |
| 2025-02-21 | 95.00 | 100.91 | 95.00 | 100.91 | 70.37 | qfq | 16,262,346 | 1,613,545,658 | 10.00% |
| 2025-02-20 | 89.99 | 93.60 | 89.50 | 91.74 | 63.97 | qfq | 12,747,122 | 1,173,764,001 | 2.00% |
| 2025-02-19 | 87.68 | 90.44 | 87.64 | 89.94 | 62.72 | qfq | 9,924,526 | 883,850,823 | 1.43% |
| 2025-02-18 | 89.76 | 90.91 | 86.85 | 88.67 | 61.83 | qfq | 12,821,430 | 1,137,855,204 | -3.94% |
| 2025-02-17 | 95.87 | 95.89 | 88.10 | 92.31 | 64.37 | qfq | 20,954,347 | 1,956,292,405 | 5.90% |
| 2025-02-14 | 86.01 | 87.33 | 85.00 | 87.17 | 60.79 | qfq | 9,871,465 | 851,895,290 | 0.22% |
| 2025-02-13 | 89.00 | 89.13 | 85.09 | 86.98 | 60.65 | qfq | 10,255,793 | 887,184,095 | -2.89% |
| 2025-02-12 | 82.62 | 89.57 | 82.62 | 89.57 | 62.46 | qfq | 15,577,263 | 1,343,613,719 | 10.00% |
| 2025-02-11 | 77.70 | 82.28 | 77.69 | 81.43 | 56.78 | qfq | 10,965,438 | 887,785,201 | 4.79% |
| 2025-02-10 | 77.87 | 79.00 | 75.92 | 77.71 | 54.19 | qfq | 10,722,010 | 828,150,000 | -2.10% |
| 2025-02-07 | 78.79 | 81.20 | 77.38 | 79.38 | 55.35 | qfq | 12,350,257 | 978,238,849 | 0.86% |
| 2025-02-06 | 77.63 | 81.83 | 76.91 | 78.70 | 54.88 | qfq | 13,973,269 | 1,106,663,869 | 0.90% |
| 2025-02-05 | 77.00 | 79.50 | 76.65 | 78.00 | 54.39 | qfq | 14,033,990 | 1,098,352,427 | 4.68% |
| 2025-01-27 | 79.43 | 79.50 | 74.47 | 74.51 | 51.96 | qfq | 7,713,548 | 585,311,410 | -5.34% |
| 2025-01-24 | 78.80 | 79.65 | 77.31 | 78.71 | 54.89 | qfq | 7,653,265 | 599,749,864 | 0.60% |
| 2025-01-23 | 80.80 | 80.91 | 77.55 | 78.24 | 54.56 | qfq | 9,050,304 | 714,999,968 | -1.77% |
| 2025-01-22 | 75.21 | 80.48 | 75.21 | 79.65 | 55.54 | qfq | 16,316,384 | 1,277,156,063 | 5.43% |
| 2025-01-21 | 71.91 | 77.77 | 71.80 | 75.55 | 52.68 | qfq | 16,422,646 | 1,233,704,900 | 5.06% |
| 2025-01-20 | 72.00 | 73.30 | 70.17 | 71.91 | 50.15 | qfq | 11,701,973 | 836,756,288 | 0.45% |
| 2025-01-17 | 70.88 | 74.50 | 70.69 | 71.59 | 49.92 | qfq | 8,986,372 | 649,024,945 | 0.34% |
| 2025-01-16 | 69.40 | 72.83 | 69.40 | 71.35 | 49.75 | qfq | 18,470,039 | 1,318,455,839 | 3.05% |
| 2025-01-15 | 72.99 | 72.99 | 68.26 | 69.24 | 48.28 | qfq | 11,968,035 | 835,989,802 | -3.16% |
| 2025-01-14 | 67.27 | 71.50 | 65.68 | 71.50 | 49.86 | qfq | 10,501,408 | 722,131,332 | 6.37% |
| 2025-01-13 | 68.07 | 69.50 | 66.60 | 67.22 | 46.87 | qfq | 6,356,851 | 430,895,260 | -2.40% |
| 2025-01-10 | 69.10 | 71.12 | 68.68 | 68.87 | 48.03 | qfq | 6,087,157 | 424,309,918 | -2.15% |
| 2025-01-09 | 70.37 | 72.20 | 70.05 | 70.38 | 49.08 | qfq | 7,379,260 | 524,009,756 | -0.52% |
| 2025-01-08 | 71.36 | 72.71 | 68.78 | 70.75 | 49.34 | qfq | 10,277,063 | 727,523,665 | -1.72% |
| 2025-01-07 | 68.71 | 72.29 | 68.71 | 71.99 | 50.20 | qfq | 12,942,485 | 916,759,028 | 3.97% |
| 2025-01-06 | 67.23 | 69.82 | 66.88 | 69.24 | 48.28 | qfq | 12,427,648 | 853,409,105 | 2.76% |
| 2025-01-03 | 70.88 | 71.50 | 66.00 | 67.38 | 46.99 | qfq | 12,587,437 | 858,672,146 | -4.15% |
| 2025-01-02 | 70.50 | 73.50 | 69.00 | 70.30 | 49.02 | qfq | 16,965,856 | 1,207,755,885 | -0.92% |
| 2024-12-31 | 75.70 | 76.38 | 69.60 | 70.95 | 49.48 | qfq | 24,092,073 | 1,732,918,794 | -7.68% |
| 2024-12-30 | 73.02 | 78.00 | 73.02 | 76.85 | 53.59 | qfq | 20,677,579 | 1,567,895,324 | 5.40% |
| 2024-12-27 | 75.90 | 76.65 | 71.98 | 72.91 | 50.84 | qfq | 20,603,352 | 1,517,863,530 | -3.95% |
| 2024-12-26 | 67.01 | 75.91 | 67.01 | 75.91 | 52.93 | qfq | 26,603,224 | 1,921,425,317 | 10.00% |
| 2024-12-25 | 64.00 | 70.48 | 63.65 | 69.01 | 48.12 | qfq | 25,626,611 | 1,771,916,951 | 7.71% |
| 2024-12-24 | 64.54 | 65.24 | 63.10 | 64.07 | 44.68 | qfq | 6,627,218 | 425,110,732 | 1.06% |
| 2024-12-23 | 66.00 | 68.50 | 63.33 | 63.40 | 44.21 | qfq | 9,515,353 | 622,445,924 | -2.28% |
| 2024-12-20 | 63.67 | 66.00 | 63.61 | 64.88 | 45.24 | qfq | 13,347,021 | 870,064,361 | 3.00% |
| 2024-12-19 | 60.90 | 63.62 | 60.81 | 62.99 | 43.93 | qfq | 7,518,128 | 470,616,771 | 2.24% |
| 2024-12-18 | 60.90 | 61.98 | 60.01 | 61.61 | 42.96 | qfq | 5,575,146 | 341,466,760 | 1.82% |
| 2024-12-17 | 61.92 | 63.38 | 60.29 | 60.51 | 42.20 | qfq | 5,763,837 | 355,052,501 | -2.36% |
| 2024-12-16 | 62.43 | 63.48 | 61.50 | 61.97 | 43.21 | qfq | 7,138,102 | 444,714,738 | -0.74% |
| 2024-12-13 | 61.50 | 64.50 | 61.45 | 62.43 | 43.53 | qfq | 14,846,011 | 928,744,809 | 0.45% |
| 2024-12-12 | 62.00 | 62.80 | 61.13 | 62.15 | 43.34 | qfq | 6,778,984 | 420,069,125 | 0.42% |
| 2024-12-11 | 63.00 | 63.43 | 60.93 | 61.89 | 43.16 | qfq | 8,322,778 | 514,926,816 | -2.24% |
| 2024-12-10 | 65.45 | 66.24 | 63.30 | 63.31 | 44.15 | qfq | 7,619,641 | 491,147,108 | -0.85% |
| 2024-12-09 | 63.73 | 64.38 | 63.11 | 63.85 | 44.52 | qfq | 4,219,328 | 269,322,620 | -0.08% |
| 2024-12-06 | 63.00 | 64.79 | 62.90 | 63.90 | 44.56 | qfq | 6,219,819 | 398,461,664 | 1.11% |
| 2024-12-05 | 62.60 | 64.00 | 62.39 | 63.20 | 44.07 | qfq | 5,291,089 | 335,126,794 | 0.59% |
| 2024-12-04 | 63.50 | 63.89 | 62.27 | 62.83 | 43.81 | qfq | 4,519,177 | 285,313,949 | -0.85% |
| 2024-12-03 | 65.30 | 66.00 | 63.21 | 63.37 | 44.19 | qfq | 7,538,936 | 483,794,599 | -3.84% |
| 2024-12-02 | 62.96 | 66.70 | 62.90 | 65.90 | 45.95 | qfq | 12,955,598 | 852,310,270 | 5.36% |
| 2024-11-29 | 62.05 | 63.42 | 61.33 | 62.55 | 43.62 | qfq | 6,728,922 | 420,060,122 | 0.72% |
| 2024-11-28 | 61.68 | 62.97 | 61.11 | 62.10 | 43.30 | qfq | 7,997,620 | 497,672,562 | 0.70% |
| 2024-11-27 | 59.19 | 61.72 | 57.75 | 61.67 | 43.00 | qfq | 9,469,525 | 567,801,628 | 3.77% |
| 2024-11-26 | 60.49 | 60.49 | 58.66 | 59.43 | 41.44 | qfq | 7,095,838 | 421,970,102 | -2.08% |
| 2024-11-25 | 61.38 | 62.70 | 58.50 | 60.69 | 42.32 | qfq | 15,081,592 | 912,773,445 | -1.81% |
| 2024-11-22 | 59.70 | 64.40 | 59.25 | 61.81 | 43.10 | qfq | 18,004,674 | 1,133,457,462 | 4.89% |
| 2024-11-21 | 59.80 | 60.13 | 58.49 | 58.93 | 41.09 | qfq | 6,500,069 | 385,149,356 | -1.73% |
| 2024-11-20 | 59.72 | 60.57 | 59.46 | 59.97 | 41.82 | qfq | 6,000,201 | 359,513,980 | -0.35% |
| 2024-11-19 | 59.68 | 61.14 | 58.20 | 60.18 | 41.97 | qfq | 9,364,911 | 559,078,348 | 0.33% |
| 2024-11-18 | 63.20 | 63.75 | 59.20 | 59.98 | 41.83 | qfq | 12,034,470 | 733,715,851 | -6.05% |
| 2024-11-15 | 61.90 | 66.15 | 60.88 | 63.84 | 44.52 | qfq | 16,779,327 | 1,064,275,044 | 2.97% |
| 2024-11-14 | 64.67 | 65.65 | 61.92 | 62.00 | 43.23 | qfq | 12,375,521 | 787,352,969 | -4.13% |
| 2024-11-13 | 62.66 | 65.56 | 62.50 | 64.67 | 45.10 | qfq | 18,542,734 | 1,189,324,262 | 2.20% |
| 2024-11-12 | 61.14 | 64.86 | 60.73 | 63.28 | 44.13 | qfq | 23,244,656 | 1,459,501,954 | 4.16% |
| 2024-11-11 | 60.50 | 61.98 | 59.68 | 60.75 | 42.36 | qfq | 17,875,483 | 1,082,584,269 | 1.54% |
| 2024-11-08 | 59.44 | 62.56 | 59.18 | 59.83 | 41.72 | qfq | 22,843,729 | 1,384,511,891 | 3.17% |
| 2024-11-07 | 55.88 | 58.07 | 55.88 | 57.99 | 40.44 | qfq | 12,379,169 | 707,745,548 | 4.00% |
| 2024-11-06 | 57.25 | 57.25 | 55.49 | 55.76 | 38.88 | qfq | 5,746,854 | 323,952,627 | -2.09% |
| 2024-11-05 | 56.64 | 57.12 | 56.00 | 56.95 | 39.71 | qfq | 7,076,044 | 402,235,519 | 0.98% |
| 2024-11-04 | 55.44 | 56.88 | 54.93 | 56.40 | 39.33 | qfq | 3,732,550 | 209,958,674 | 2.71% |
| 2024-11-01 | 55.94 | 56.35 | 54.90 | 54.91 | 38.29 | qfq | 4,027,220 | 224,251,429 | -2.03% |
| 2024-10-31 | 55.95 | 56.56 | 55.20 | 56.05 | 39.09 | qfq | 5,686,371 | 317,792,492 | -0.80% |
| 2024-10-30 | 57.26 | 57.30 | 55.10 | 56.50 | 39.40 | qfq | 8,545,107 | 480,673,758 | -2.42% |
| 2024-10-29 | 58.00 | 58.18 | 56.01 | 57.90 | 40.38 | qfq | 10,478,057 | 599,624,588 | -0.09% |
| 2024-10-28 | 58.56 | 58.63 | 57.31 | 57.95 | 40.41 | qfq | 3,636,811 | 210,703,171 | -1.04% |
| 2024-10-25 | 59.10 | 59.10 | 58.02 | 58.56 | 40.84 | qfq | 4,150,608 | 243,053,072 | -0.58% |
| 2024-10-24 | 58.28 | 59.29 | 57.75 | 58.90 | 41.07 | qfq | 3,689,158 | 215,573,491 | -0.14% |
| 2024-10-23 | 57.90 | 59.01 | 57.05 | 58.98 | 41.13 | qfq | 5,636,846 | 326,203,114 | 1.43% |
| 2024-10-22 | 59.40 | 59.40 | 57.88 | 58.15 | 40.55 | qfq | 6,258,483 | 365,474,409 | -3.08% |
| 2024-10-21 | 57.15 | 60.10 | 57.13 | 60.00 | 41.84 | qfq | 11,051,717 | 648,323,208 | 4.35% |
| 2024-10-18 | 55.50 | 58.52 | 55.10 | 57.50 | 40.10 | qfq | 9,229,919 | 527,559,258 | 2.68% |
| 2024-10-17 | 56.18 | 56.83 | 55.29 | 56.00 | 39.05 | qfq | 4,502,829 | 251,988,287 | -0.44% |
| 2024-10-16 | 53.01 | 56.62 | 53.00 | 56.25 | 39.23 | qfq | 8,686,919 | 480,223,818 | 3.69% |
| 2024-10-15 | 56.44 | 57.25 | 54.25 | 54.25 | 37.83 | qfq | 7,079,833 | 395,871,843 | -4.86% |
| 2024-10-14 | 54.78 | 57.37 | 53.90 | 57.02 | 39.76 | qfq | 10,502,731 | 586,105,802 | 4.05% |
| 2024-10-11 | 54.15 | 55.50 | 52.88 | 54.80 | 38.21 | qfq | 9,298,114 | 507,008,676 | 0.40% |
| 2024-10-10 | 54.18 | 56.83 | 52.85 | 54.58 | 38.06 | qfq | 11,904,306 | 654,071,109 | 0.74% |
| 2024-10-09 | 59.70 | 59.70 | 54.18 | 54.18 | 37.78 | qfq | 13,126,165 | 727,984,220 | -10.00% |
| 2024-10-08 | 61.31 | 61.31 | 56.18 | 60.20 | 41.98 | qfq | 11,509,069 | 684,721,730 | 8.00% |
| 2024-09-30 | 52.33 | 55.74 | 52.29 | 55.74 | 38.87 | qfq | 7,901,250 | 430,206,615 | 10.01% |
| 2024-09-27 | 48.70 | 50.84 | 48.69 | 50.67 | 35.33 | qfq | 3,873,880 | 193,942,599 | 4.71% |
| 2024-09-26 | 47.90 | 48.50 | 46.61 | 48.39 | 33.74 | qfq | 5,626,006 | 267,536,362 | 1.92% |
| 2024-09-25 | 46.70 | 48.08 | 46.40 | 47.48 | 33.11 | qfq | 6,893,533 | 326,396,217 | 2.79% |
| 2024-09-24 | 45.67 | 46.20 | 43.66 | 46.19 | 32.21 | qfq | 6,174,340 | 279,047,187 | 1.16% |
| 2024-09-23 | 45.88 | 46.75 | 45.02 | 45.66 | 31.84 | qfq | 4,204,614 | 192,808,116 | 0.33% |
| 2024-09-20 | 45.61 | 46.45 | 44.82 | 45.51 | 31.74 | qfq | 2,572,812 | 117,121,238 | -0.18% |
| 2024-09-19 | 46.24 | 46.24 | 45.29 | 45.59 | 31.79 | qfq | 2,552,037 | 116,769,522 | -1.11% |
| 2024-09-18 | 46.75 | 46.75 | 44.45 | 46.10 | 32.15 | qfq | 3,773,912 | 171,970,133 | -1.45% |
| 2024-09-13 | 45.74 | 47.35 | 45.71 | 46.78 | 32.62 | qfq | 4,114,524 | 192,425,225 | 1.72% |
| 2024-09-12 | 46.18 | 47.07 | 45.92 | 45.99 | 32.07 | qfq | 3,801,220 | 176,732,859 | -0.33% |
| 2024-09-11 | 45.98 | 46.47 | 44.88 | 46.14 | 32.18 | qfq | 4,503,049 | 206,897,060 | 0.35% |
| 2024-09-10 | 43.34 | 46.26 | 43.16 | 45.98 | 32.06 | qfq | 5,641,455 | 254,834,148 | 5.63% |
| 2024-09-09 | 42.84 | 44.15 | 42.84 | 43.53 | 30.35 | qfq | 2,397,688 | 104,816,376 | 0.67% |
| 2024-09-06 | 44.16 | 44.28 | 43.17 | 43.24 | 30.15 | qfq | 2,064,440 | 89,838,749 | -1.93% |
| 2024-09-05 | 43.96 | 44.63 | 43.70 | 44.09 | 30.75 | qfq | 2,497,890 | 110,275,531 | 0.16% |
| 2024-09-04 | 44.79 | 45.28 | 43.18 | 44.02 | 30.70 | qfq | 4,003,356 | 175,461,871 | -2.89% |
| 2024-09-03 | 45.01 | 46.01 | 45.00 | 45.33 | 31.61 | qfq | 2,670,109 | 121,413,379 | -0.02% |
| 2024-09-02 | 46.40 | 47.09 | 45.31 | 45.34 | 31.62 | qfq | 3,681,541 | 169,734,662 | -2.28% |
| 2024-08-30 | 44.62 | 46.62 | 44.56 | 46.40 | 32.36 | qfq | 6,175,948 | 284,295,907 | 3.87% |
| 2024-08-29 | 44.45 | 44.94 | 43.91 | 44.67 | 31.15 | qfq | 3,374,526 | 150,117,030 | -0.02% |
| 2024-08-28 | 44.80 | 45.78 | 44.60 | 44.68 | 31.16 | qfq | 3,641,990 | 164,776,978 | -0.42% |
| 2024-08-27 | 44.71 | 46.08 | 44.35 | 44.87 | 31.29 | qfq | 4,410,510 | 199,957,493 | 0.11% |
| 2024-08-26 | 44.04 | 45.60 | 44.00 | 44.82 | 31.25 | qfq | 3,434,291 | 153,786,250 | 0.88% |
| 2024-08-23 | 43.81 | 44.67 | 43.60 | 44.43 | 30.98 | qfq | 2,063,060 | 90,954,332 | 0.70% |
| 2024-08-22 | 44.44 | 44.51 | 43.72 | 44.12 | 30.77 | qfq | 1,615,832 | 71,367,590 | -0.94% |
| 2024-08-21 | 43.83 | 44.63 | 43.70 | 44.54 | 31.06 | qfq | 2,286,120 | 101,110,975 | 0.88% |
| 2024-08-20 | 44.90 | 44.90 | 43.94 | 44.15 | 30.79 | qfq | 2,049,903 | 90,690,807 | -1.69% |
| 2024-08-19 | 44.60 | 45.29 | 44.26 | 44.91 | 31.32 | qfq | 2,532,686 | 113,399,726 | 0.60% |
| 2024-08-16 | 44.85 | 45.80 | 44.22 | 44.64 | 31.13 | qfq | 3,836,546 | 171,825,244 | -0.69% |
| 2024-08-15 | 46.37 | 46.58 | 44.45 | 44.95 | 31.35 | qfq | 4,682,540 | 213,069,471 | -3.23% |
| 2024-08-14 | 46.90 | 46.99 | 46.00 | 46.45 | 32.39 | qfq | 2,111,660 | 98,306,413 | -1.11% |
| 2024-08-13 | 47.04 | 47.81 | 46.58 | 46.97 | 32.75 | qfq | 1,900,310 | 89,225,302 | -0.17% |
| 2024-08-12 | 47.46 | 47.92 | 46.80 | 47.05 | 32.81 | qfq | 1,540,789 | 72,880,761 | -0.86% |
| 2024-08-09 | 47.97 | 48.44 | 47.17 | 47.46 | 33.10 | qfq | 3,272,110 | 156,131,737 | -0.27% |
| 2024-08-08 | 49.40 | 49.40 | 46.38 | 47.59 | 33.19 | qfq | 5,133,862 | 242,688,421 | -4.05% |
| 2024-08-07 | 48.85 | 50.22 | 48.67 | 49.60 | 34.59 | qfq | 1,726,561 | 85,780,021 | 1.25% |
| 2024-08-06 | 48.60 | 49.04 | 47.65 | 48.99 | 34.16 | qfq | 1,543,711 | 74,500,034 | 2.32% |
| 2024-08-05 | 48.06 | 48.89 | 47.68 | 47.88 | 33.39 | qfq | 1,516,790 | 72,975,963 | -1.72% |
| 2024-08-02 | 49.31 | 49.49 | 48.62 | 48.72 | 33.97 | qfq | 1,238,649 | 60,635,740 | -2.09% |
| 2024-08-01 | 50.56 | 50.82 | 49.68 | 49.76 | 34.70 | qfq | 1,252,320 | 62,790,869 | -0.92% |
| 2024-07-31 | 48.75 | 50.43 | 48.06 | 50.22 | 35.02 | qfq | 1,693,236 | 83,798,737 | 3.08% |
| 2024-07-30 | 49.51 | 49.64 | 48.54 | 48.72 | 33.97 | qfq | 1,209,382 | 59,050,193 | -2.17% |
| 2024-07-29 | 50.00 | 50.45 | 49.51 | 49.80 | 34.73 | qfq | 1,117,937 | 55,716,172 | -0.60% |
| 2024-07-26 | 49.62 | 50.40 | 49.28 | 50.10 | 34.94 | qfq | 1,457,625 | 72,639,231 | 0.97% |
| 2024-07-25 | 51.39 | 51.65 | 49.28 | 49.62 | 34.60 | qfq | 2,713,835 | 135,960,663 | -4.60% |
| 2024-07-24 | 52.79 | 53.06 | 51.96 | 52.01 | 36.27 | qfq | 1,379,503 | 72,197,640 | -0.59% |
| 2024-07-23 | 53.86 | 54.00 | 52.26 | 52.32 | 36.48 | qfq | 1,767,359 | 93,563,513 | -3.16% |
| 2024-07-22 | 54.00 | 54.78 | 53.40 | 54.03 | 37.68 | qfq | 1,694,013 | 91,668,105 | 0.24% |
| 2024-07-19 | 53.59 | 54.35 | 52.90 | 53.90 | 37.59 | qfq | 1,756,458 | 94,516,578 | 0.56% |
| 2024-07-18 | 54.00 | 54.16 | 51.85 | 53.60 | 37.38 | qfq | 2,788,720 | 147,225,907 | -1.78% |
| 2024-07-17 | 56.00 | 56.20 | 54.52 | 54.57 | 38.05 | qfq | 1,908,774 | 105,095,941 | -2.99% |
| 2024-07-16 | 55.41 | 56.48 | 55.06 | 56.25 | 39.23 | qfq | 2,688,084 | 150,215,741 | 1.24% |
| 2024-07-15 | 58.00 | 58.04 | 55.42 | 55.56 | 38.74 | qfq | 3,024,837 | 169,923,688 | -4.93% |
| 2024-07-12 | 58.19 | 58.74 | 56.91 | 58.44 | 40.75 | qfq | 2,457,016 | 142,223,869 | 0.43% |
| 2024-07-11 | 56.50 | 58.88 | 56.00 | 58.19 | 40.58 | qfq | 3,934,116 | 227,379,880 | 4.02% |
| 2024-07-10 | 55.71 | 56.70 | 55.55 | 55.94 | 39.01 | qfq | 1,857,858 | 103,990,774 | -0.23% |
| 2024-07-09 | 52.43 | 56.13 | 52.38 | 56.07 | 39.10 | qfq | 3,486,788 | 190,396,315 | 6.94% |
| 2024-07-08 | 53.22 | 53.72 | 52.13 | 52.43 | 36.56 | qfq | 1,959,725 | 103,275,440 | -1.87% |
| 2024-07-05 | 53.51 | 53.97 | 52.61 | 53.43 | 37.26 | qfq | 1,677,888 | 89,219,845 | -1.07% |
| 2024-07-04 | 54.35 | 55.37 | 53.65 | 54.01 | 37.66 | qfq | 1,745,720 | 95,169,136 | -0.83% |
| 2024-07-03 | 54.13 | 55.25 | 53.68 | 54.46 | 37.98 | qfq | 2,255,318 | 122,816,864 | 0.48% |
| 2024-07-02 | 55.28 | 55.30 | 53.77 | 54.20 | 37.80 | qfq | 1,854,714 | 100,604,856 | -0.97% |
| 2024-07-01 | 54.87 | 54.99 | 53.10 | 54.73 | 38.17 | qfq | 2,520,470 | 136,279,505 | -0.91% |
| 2024-06-28 | 54.43 | 56.14 | 54.19 | 55.23 | 38.51 | qfq | 2,643,861 | 146,597,565 | 0.75% |
| 2024-06-27 | 54.08 | 56.77 | 53.96 | 54.82 | 38.23 | qfq | 4,123,405 | 229,226,409 | 0.40% |
| 2024-06-26 | 53.18 | 54.87 | 52.42 | 54.60 | 38.07 | qfq | 3,281,354 | 176,027,331 | 2.63% |
| 2024-06-25 | 55.17 | 55.26 | 52.90 | 53.20 | 37.10 | qfq | 2,565,841 | 138,052,419 | -3.11% |
| 2024-06-24 | 56.51 | 57.41 | 54.91 | 54.91 | 38.29 | qfq | 2,690,586 | 150,714,608 | -3.78% |
| 2024-06-21 | 56.87 | 57.49 | 55.71 | 57.07 | 39.80 | qfq | 3,101,432 | 174,921,976 | -0.21% |
| 2024-06-20 | 58.60 | 59.17 | 57.14 | 57.19 | 39.88 | qfq | 2,555,258 | 148,355,279 | -2.74% |
| 2024-06-19 | 59.40 | 59.87 | 58.08 | 58.80 | 41.00 | qfq | 3,025,959 | 177,543,604 | -1.39% |
| 2024-06-18 | 58.18 | 59.66 | 58.05 | 59.63 | 41.58 | qfq | 3,962,031 | 233,605,374 | 2.00% |
| 2024-06-17 | 57.60 | 59.57 | 57.60 | 58.46 | 40.77 | qfq | 4,866,918 | 285,641,852 | 1.76% |
| 2024-06-14 | 59.46 | 60.47 | 57.45 | 57.45 | 40.06 | qfq | 7,359,199 | 431,208,372 | -3.40% |
| 2024-06-13 | 58.99 | 61.97 | 58.48 | 59.47 | 41.47 | qfq | 5,336,954 | 321,774,896 | 0.83% |
| 2024-06-12 | 58.84 | 60.96 | 58.56 | 58.98 | 41.13 | qfq | 4,913,626 | 293,612,464 | 0.48% |
| 2024-06-11 | 57.94 | 58.86 | 56.45 | 58.70 | 40.93 | qfq | 3,221,124 | 185,416,548 | -28.41% |
| 2024-06-07 | 84.13 | 84.38 | 80.90 | 82.00 | 40.27 | qfq | 2,790,309 | 229,275,670 | -2.53% |
| 2024-06-06 | 82.40 | 85.87 | 82.40 | 84.13 | 41.32 | qfq | 3,988,508 | 335,800,768 | 2.32% |
| 2024-06-05 | 81.97 | 82.97 | 81.60 | 82.22 | 40.38 | qfq | 2,109,354 | 173,550,036 | 0.21% |
| 2024-06-04 | 84.12 | 84.98 | 80.88 | 82.05 | 40.30 | qfq | 3,779,597 | 309,836,434 | -2.54% |
| 2024-06-03 | 85.70 | 86.60 | 83.50 | 84.19 | 41.35 | qfq | 4,204,981 | 355,959,764 | -1.65% |
| 2024-05-31 | 83.74 | 87.00 | 81.38 | 85.60 | 42.04 | qfq | 5,919,594 | 503,397,710 | 4.15% |
| 2024-05-30 | 79.50 | 83.50 | 78.29 | 82.19 | 40.37 | qfq | 4,705,517 | 384,052,501 | 2.74% |
| 2024-05-29 | 76.06 | 81.10 | 75.45 | 80.00 | 39.29 | qfq | 3,942,264 | 309,838,012 | 5.08% |
| 2024-05-28 | 77.25 | 77.60 | 75.90 | 76.13 | 37.39 | qfq | 1,451,961 | 111,194,788 | -1.44% |
| 2024-05-27 | 74.80 | 77.25 | 74.20 | 77.24 | 37.94 | qfq | 2,325,391 | 175,931,696 | 2.99% |
| 2024-05-24 | 77.50 | 79.08 | 74.82 | 75.00 | 36.84 | qfq | 2,776,758 | 212,452,638 | -4.19% |
| 2024-05-23 | 76.91 | 79.69 | 76.90 | 78.28 | 38.45 | qfq | 3,922,860 | 307,214,060 | 1.82% |
| 2024-05-22 | 74.79 | 77.18 | 74.75 | 76.88 | 37.76 | qfq | 3,272,156 | 249,187,520 | 2.22% |
| 2024-05-21 | 72.35 | 76.32 | 72.35 | 75.21 | 36.94 | qfq | 3,659,490 | 275,215,740 | 3.74% |
| 2024-05-20 | 71.31 | 72.85 | 70.99 | 72.50 | 35.61 | qfq | 1,695,328 | 122,473,716 | 1.77% |
| 2024-05-17 | 70.72 | 71.38 | 70.53 | 71.24 | 34.99 | qfq | 627,133 | 44,485,936 | 0.04% |
| 2024-05-16 | 71.35 | 72.05 | 70.49 | 71.21 | 34.97 | qfq | 973,909 | 69,521,880 | 0.45% |
| 2024-05-15 | 70.80 | 71.99 | 70.70 | 70.89 | 34.82 | qfq | 857,863 | 61,165,092 | -0.62% |
| 2024-05-14 | 69.89 | 71.74 | 69.89 | 71.33 | 35.03 | qfq | 1,293,825 | 92,113,209 | 2.06% |
| 2024-05-13 | 71.06 | 71.27 | 69.70 | 69.89 | 34.33 | qfq | 1,819,644 | 128,027,168 | -2.67% |
| 2024-05-10 | 73.33 | 73.64 | 71.00 | 71.81 | 35.27 | qfq | 1,828,539 | 131,733,228 | -2.54% |
| 2024-05-09 | 72.80 | 73.89 | 72.80 | 73.68 | 36.19 | qfq | 1,270,928 | 93,524,116 | 0.93% |
| 2024-05-08 | 73.83 | 74.89 | 72.95 | 73.00 | 35.85 | qfq | 2,095,236 | 154,774,529 | -0.94% |
| 2024-05-07 | 73.88 | 74.25 | 73.10 | 73.69 | 36.19 | qfq | 1,600,561 | 117,958,081 | 0.04% |
| 2024-05-06 | 73.43 | 74.55 | 73.19 | 73.66 | 36.18 | qfq | 1,919,157 | 141,559,974 | 1.50% |
| 2024-04-30 | 72.46 | 73.24 | 71.87 | 72.57 | 35.64 | qfq | 1,530,219 | 111,058,665 | -0.25% |
| 2024-04-29 | 72.58 | 73.48 | 71.81 | 72.75 | 35.73 | qfq | 2,107,584 | 152,990,012 | 1.35% |
| 2024-04-26 | 67.96 | 72.53 | 67.96 | 71.78 | 35.25 | qfq | 4,037,701 | 287,634,094 | 6.03% |
| 2024-04-25 | 70.77 | 70.77 | 67.38 | 67.70 | 33.25 | qfq | 2,476,582 | 168,955,245 | -2.25% |
| 2024-04-24 | 66.90 | 69.71 | 66.73 | 69.26 | 34.02 | qfq | 2,021,538 | 138,403,501 | 3.74% |
| 2024-04-23 | 68.66 | 68.66 | 66.24 | 66.76 | 32.79 | qfq | 1,430,670 | 95,978,308 | -1.97% |
| 2024-04-22 | 67.99 | 68.99 | 65.95 | 68.10 | 33.45 | qfq | 1,679,162 | 113,633,060 | 0.16% |
| 2024-04-19 | 70.90 | 70.90 | 67.25 | 67.99 | 33.39 | qfq | 3,369,239 | 229,941,769 | -4.16% |
| 2024-04-18 | 72.00 | 72.66 | 70.38 | 70.94 | 34.84 | qfq | 2,126,452 | 152,196,342 | -1.47% |
| 2024-04-17 | 70.83 | 72.85 | 70.83 | 72.00 | 35.36 | qfq | 1,776,425 | 127,909,956 | 3.42% |
| 2024-04-16 | 73.80 | 73.89 | 69.50 | 69.62 | 34.19 | qfq | 2,409,829 | 171,515,947 | -6.01% |
| 2024-04-15 | 74.98 | 75.78 | 73.10 | 74.07 | 36.38 | qfq | 1,873,183 | 139,497,704 | -1.24% |
| 2024-04-12 | 72.56 | 76.88 | 72.46 | 75.00 | 36.84 | qfq | 3,864,435 | 290,969,590 | 2.49% |
| 2024-04-11 | 71.30 | 73.88 | 70.90 | 73.18 | 35.94 | qfq | 2,827,780 | 204,844,815 | 2.11% |
| 2024-04-10 | 73.70 | 73.70 | 71.00 | 71.67 | 35.20 | qfq | 2,013,619 | 145,229,536 | -2.97% |
| 2024-04-09 | 75.01 | 75.63 | 73.20 | 73.86 | 36.28 | qfq | 2,839,284 | 209,980,518 | -1.82% |
| 2024-04-08 | 76.80 | 77.74 | 74.77 | 75.23 | 36.95 | qfq | 2,394,741 | 181,262,519 | -1.95% |
| 2024-04-03 | 77.18 | 78.00 | 74.30 | 76.73 | 37.69 | qfq | 3,583,228 | 273,229,418 | -1.45% |
| 2024-04-02 | 75.90 | 79.70 | 75.14 | 77.86 | 38.24 | qfq | 4,943,576 | 382,978,465 | 1.91% |
| 2024-04-01 | 81.98 | 82.30 | 75.19 | 76.40 | 37.52 | qfq | 7,413,447 | 570,434,634 | -7.62% |
| 2024-03-29 | 77.77 | 82.87 | 77.77 | 82.70 | 40.62 | qfq | 8,086,593 | 659,834,069 | 7.88% |
| 2024-03-28 | 71.99 | 78.55 | 71.89 | 76.66 | 37.65 | qfq | 4,550,327 | 344,711,093 | 6.47% |
| 2024-03-27 | 75.05 | 76.76 | 72.00 | 72.00 | 35.36 | qfq | 3,040,249 | 225,651,071 | -4.50% |
| 2024-03-26 | 74.56 | 76.96 | 74.05 | 75.39 | 37.03 | qfq | 3,119,050 | 235,416,673 | 0.98% |
| 2024-03-25 | 75.65 | 77.06 | 73.80 | 74.66 | 36.67 | qfq | 2,557,143 | 192,852,592 | -0.72% |
| 2024-03-22 | 75.30 | 76.38 | 75.00 | 75.20 | 36.93 | qfq | 1,457,047 | 110,031,088 | -0.90% |
| 2024-03-21 | 76.45 | 77.10 | 75.78 | 75.88 | 37.27 | qfq | 1,631,922 | 124,189,984 | -0.81% |
| 2024-03-20 | 75.50 | 77.74 | 75.40 | 76.50 | 37.57 | qfq | 2,513,913 | 191,617,753 | 0.47% |
| 2024-03-19 | 76.16 | 78.00 | 75.80 | 76.14 | 37.40 | qfq | 3,186,975 | 245,100,079 | 0.17% |
| 2024-03-18 | 73.01 | 76.52 | 73.01 | 76.01 | 37.33 | qfq | 3,720,815 | 279,871,499 | 3.70% |
| 2024-03-15 | 73.77 | 74.13 | 72.00 | 73.30 | 36.00 | qfq | 3,311,208 | 241,442,690 | -0.68% |
| 2024-03-14 | 75.08 | 76.08 | 73.30 | 73.80 | 36.25 | qfq | 2,866,271 | 213,407,521 | -2.65% |
| 2024-03-13 | 76.42 | 77.16 | 75.22 | 75.81 | 37.23 | qfq | 3,063,466 | 232,838,139 | -0.64% |
| 2024-03-12 | 75.99 | 78.22 | 75.69 | 76.30 | 37.47 | qfq | 3,169,703 | 243,470,592 | 0.49% |
| 2024-03-11 | 76.33 | 76.35 | 73.90 | 75.93 | 37.29 | qfq | 4,327,410 | 325,683,121 | -1.89% |
| 2024-03-08 | 76.46 | 77.87 | 75.71 | 77.39 | 38.01 | qfq | 3,652,114 | 280,743,910 | 1.23% |
| 2024-03-07 | 76.70 | 79.70 | 76.08 | 76.45 | 37.55 | qfq | 3,366,234 | 261,250,008 | -0.49% |
| 2024-03-06 | 77.00 | 78.60 | 75.55 | 76.83 | 37.73 | qfq | 3,976,503 | 305,747,508 | -1.21% |
| 2024-03-05 | 77.20 | 80.12 | 76.43 | 77.77 | 38.20 | qfq | 6,508,378 | 513,111,197 | -1.17% |
| 2024-03-04 | 76.32 | 79.50 | 75.00 | 78.69 | 38.65 | qfq | 7,762,634 | 601,590,938 | 7.35% |
| 2024-03-01 | 69.52 | 74.42 | 69.52 | 73.30 | 36.00 | qfq | 5,560,411 | 403,530,699 | 7.45% |
| 2024-02-29 | 65.88 | 68.35 | 65.50 | 68.22 | 33.51 | qfq | 2,261,437 | 152,421,405 | 3.36% |
| 2024-02-28 | 68.80 | 71.35 | 65.99 | 66.00 | 32.42 | qfq | 4,350,660 | 298,019,295 | -3.72% |
| 2024-02-27 | 66.29 | 68.96 | 66.02 | 68.55 | 33.67 | qfq | 2,885,610 | 194,722,159 | 2.85% |
| 2024-02-26 | 65.82 | 67.39 | 65.48 | 66.65 | 32.73 | qfq | 3,485,397 | 232,156,452 | 1.03% |
| 2024-02-23 | 63.64 | 66.55 | 63.00 | 65.97 | 32.40 | qfq | 3,741,723 | 243,159,264 | 4.60% |
| 2024-02-22 | 62.02 | 64.09 | 62.02 | 63.07 | 30.98 | qfq | 2,515,705 | 158,447,803 | 0.86% |
| 2024-02-21 | 59.38 | 64.64 | 58.88 | 62.53 | 30.71 | qfq | 4,027,014 | 249,849,133 | 3.96% |
| 2024-02-20 | 60.03 | 60.49 | 59.05 | 60.15 | 29.54 | qfq | 2,569,974 | 153,792,059 | -0.82% |
| 2024-02-19 | 58.71 | 60.65 | 58.21 | 60.65 | 29.79 | qfq | 4,003,964 | 238,047,010 | 5.44% |
| 2024-02-08 | 53.75 | 57.88 | 52.50 | 57.52 | 28.25 | qfq | 4,164,512 | 230,030,670 | 5.31% |
| 2024-02-07 | 55.00 | 57.12 | 54.09 | 54.62 | 26.83 | qfq | 2,714,380 | 150,535,405 | -1.03% |
| 2024-02-06 | 52.00 | 55.85 | 51.89 | 55.19 | 27.11 | qfq | 2,632,561 | 142,118,214 | 4.11% |
| 2024-02-05 | 54.01 | 54.96 | 50.85 | 53.01 | 26.04 | qfq | 2,604,037 | 138,024,973 | -3.83% |
| 2024-02-02 | 57.88 | 58.69 | 53.60 | 55.12 | 27.07 | qfq | 2,299,623 | 128,554,030 | -4.98% |
| 2024-02-01 | 57.51 | 59.50 | 56.79 | 58.01 | 28.49 | qfq | 1,662,869 | 96,579,026 | 0.42% |
| 2024-01-31 | 59.60 | 60.37 | 57.57 | 57.77 | 28.37 | qfq | 1,728,849 | 101,177,324 | -2.81% |
| 2024-01-30 | 62.00 | 62.00 | 59.35 | 59.44 | 29.19 | qfq | 2,058,867 | 124,605,513 | -4.85% |
| 2024-01-29 | 63.48 | 64.54 | 62.02 | 62.47 | 30.68 | qfq | 2,045,705 | 129,354,378 | -0.49% |
| 2024-01-26 | 66.00 | 66.30 | 62.67 | 62.78 | 30.83 | qfq | 4,134,590 | 265,235,518 | -5.45% |
| 2024-01-25 | 66.29 | 67.10 | 64.20 | 66.40 | 32.61 | qfq | 2,799,486 | 184,290,405 | -1.23% |
| 2024-01-24 | 67.30 | 67.60 | 64.80 | 67.23 | 33.02 | qfq | 1,410,022 | 93,568,651 | 1.59% |
| 2024-01-23 | 64.20 | 66.93 | 63.70 | 66.18 | 32.50 | qfq | 1,966,559 | 128,930,845 | 2.92% |
| 2024-01-22 | 67.26 | 67.44 | 64.11 | 64.30 | 31.58 | qfq | 1,637,624 | 107,572,633 | -4.29% |
| 2024-01-19 | 68.14 | 68.28 | 67.00 | 67.18 | 32.99 | qfq | 1,051,046 | 70,958,219 | -1.42% |
| 2024-01-18 | 67.51 | 68.15 | 66.20 | 68.15 | 33.47 | qfq | 1,457,419 | 98,332,538 | 0.95% |
| 2024-01-17 | 69.40 | 69.62 | 67.51 | 67.51 | 33.16 | qfq | 1,328,173 | 90,564,102 | -3.21% |
| 2024-01-16 | 69.66 | 70.70 | 68.87 | 69.75 | 34.26 | qfq | 1,586,399 | 110,753,689 | 0.55% |
| 2024-01-15 | 68.37 | 69.83 | 68.01 | 69.37 | 34.07 | qfq | 1,952,027 | 135,182,256 | 1.34% |
| 2024-01-12 | 71.20 | 71.35 | 68.00 | 68.45 | 33.62 | qfq | 2,961,259 | 205,036,269 | -4.01% |
| 2024-01-11 | 71.88 | 72.40 | 70.61 | 71.31 | 35.02 | qfq | 1,926,490 | 137,248,562 | 0.82% |
| 2024-01-10 | 74.02 | 74.02 | 70.13 | 70.73 | 34.74 | qfq | 1,815,610 | 129,593,692 | -4.72% |
| 2024-01-09 | 75.10 | 76.66 | 73.90 | 74.23 | 36.46 | qfq | 1,996,153 | 150,078,016 | -0.22% |
| 2024-01-08 | 74.30 | 75.49 | 73.35 | 74.39 | 36.54 | qfq | 1,665,733 | 123,859,075 | 0.12% |
| 2024-01-05 | 75.22 | 76.61 | 73.68 | 74.30 | 36.49 | qfq | 1,860,484 | 139,338,145 | -0.92% |
| 2024-01-04 | 75.49 | 76.68 | 74.60 | 74.99 | 36.83 | qfq | 1,824,172 | 137,594,961 | -0.61% |
| 2024-01-03 | 78.74 | 78.88 | 74.90 | 75.45 | 37.06 | qfq | 2,549,273 | 194,069,392 | -3.90% |
| 2024-01-02 | 80.50 | 80.50 | 78.36 | 78.51 | 38.56 | qfq | 1,412,221 | 111,953,560 | -1.73% |
| 2023-12-29 | 76.43 | 80.20 | 76.33 | 79.89 | 39.24 | qfq | 2,595,921 | 205,072,300 | 4.43% |
| 2023-12-28 | 76.78 | 77.29 | 75.58 | 76.50 | 37.57 | qfq | 1,516,539 | 116,115,281 | -0.69% |
| 2023-12-27 | 73.70 | 77.12 | 73.70 | 77.03 | 37.83 | qfq | 2,852,115 | 216,204,673 | 5.10% |
| 2023-12-26 | 75.80 | 76.10 | 73.21 | 73.29 | 36.00 | qfq | 1,361,290 | 100,759,570 | -3.54% |
| 2023-12-25 | 74.00 | 76.64 | 73.81 | 75.98 | 37.32 | qfq | 1,718,054 | 130,141,171 | 2.54% |
| 2023-12-22 | 77.12 | 77.12 | 73.80 | 74.10 | 36.39 | qfq | 2,033,570 | 152,615,165 | -4.02% |
| 2023-12-21 | 77.35 | 78.00 | 75.70 | 77.20 | 37.92 | qfq | 1,386,076 | 106,480,242 | -0.57% |
| 2023-12-20 | 77.46 | 79.27 | 77.07 | 77.64 | 38.13 | qfq | 1,325,737 | 103,754,453 | -0.26% |
| 2023-12-19 | 77.01 | 78.78 | 76.80 | 77.84 | 38.23 | qfq | 1,284,359 | 99,910,205 | 0.53% |
| 2023-12-18 | 78.50 | 80.75 | 77.09 | 77.43 | 38.03 | qfq | 1,524,217 | 119,603,198 | -2.14% |
| 2023-12-15 | 78.85 | 79.66 | 76.98 | 79.12 | 38.86 | qfq | 2,031,117 | 159,917,945 | 0.92% |
| 2023-12-14 | 80.01 | 80.49 | 78.26 | 78.40 | 38.51 | qfq | 1,233,440 | 97,502,769 | -1.94% |
| 2023-12-13 | 80.69 | 81.50 | 79.85 | 79.95 | 39.27 | qfq | 1,563,523 | 126,016,059 | -0.62% |
| 2023-12-12 | 80.39 | 81.78 | 79.20 | 80.45 | 39.51 | qfq | 2,455,869 | 198,030,218 | -0.51% |
| 2023-12-11 | 77.65 | 81.50 | 77.48 | 80.86 | 39.71 | qfq | 4,523,067 | 361,693,635 | 5.36% |
| 2023-12-08 | 75.61 | 77.80 | 75.61 | 76.75 | 37.69 | qfq | 1,712,989 | 131,783,991 | 1.36% |
| 2023-12-07 | 74.74 | 75.99 | 74.50 | 75.72 | 37.19 | qfq | 1,074,135 | 80,983,565 | 0.88% |
| 2023-12-06 | 76.02 | 76.29 | 74.53 | 75.06 | 36.86 | qfq | 1,255,004 | 94,519,920 | -1.34% |
| 2023-12-05 | 77.25 | 77.25 | 75.80 | 76.08 | 37.37 | qfq | 1,015,875 | 77,714,528 | -1.83% |
| 2023-12-04 | 77.99 | 77.99 | 76.18 | 77.50 | 38.06 | qfq | 1,838,734 | 141,423,176 | -0.51% |
| 2023-12-01 | 77.00 | 78.36 | 75.75 | 77.90 | 38.26 | qfq | 1,461,345 | 112,689,111 | 1.59% |
| 2023-11-30 | 77.12 | 77.87 | 76.13 | 76.68 | 37.66 | qfq | 799,358 | 61,514,567 | -0.87% |
| 2023-11-29 | 77.00 | 78.32 | 77.00 | 77.35 | 37.99 | qfq | 1,032,380 | 80,344,037 | 0.06% |
| 2023-11-28 | 76.70 | 78.59 | 76.34 | 77.30 | 37.97 | qfq | 1,436,241 | 111,502,098 | 0.55% |
| 2023-11-27 | 75.50 | 76.94 | 75.25 | 76.88 | 37.76 | qfq | 1,395,587 | 106,137,072 | 1.24% |
| 2023-11-24 | 78.36 | 78.60 | 75.38 | 75.94 | 37.30 | qfq | 1,834,648 | 140,128,227 | -2.77% |
| 2023-11-23 | 77.10 | 78.70 | 76.66 | 78.10 | 38.36 | qfq | 1,105,506 | 86,238,740 | 1.23% |
| 2023-11-22 | 77.71 | 78.44 | 76.91 | 77.15 | 37.89 | qfq | 1,333,701 | 103,447,792 | -1.59% |
| 2023-11-21 | 79.25 | 79.80 | 78.04 | 78.40 | 38.51 | qfq | 1,657,718 | 130,608,113 | -0.96% |
| 2023-11-20 | 80.40 | 80.40 | 77.56 | 79.16 | 38.88 | qfq | 3,712,043 | 292,553,777 | -2.10% |
| 2023-11-17 | 80.15 | 82.80 | 80.15 | 80.86 | 39.71 | qfq | 1,783,957 | 144,806,143 | 0.45% |
| 2023-11-16 | 81.01 | 81.99 | 80.40 | 80.50 | 39.54 | qfq | 1,364,605 | 110,438,445 | -0.95% |
| 2023-11-15 | 81.48 | 82.35 | 80.77 | 81.27 | 39.91 | qfq | 1,593,801 | 129,585,904 | 0.09% |
| 2023-11-14 | 81.62 | 81.63 | 80.49 | 81.20 | 39.88 | qfq | 1,805,711 | 146,074,804 | -0.51% |
| 2023-11-13 | 81.00 | 82.95 | 80.52 | 81.62 | 40.09 | qfq | 2,268,577 | 185,802,531 | 1.00% |
| 2023-11-10 | 81.61 | 82.11 | 80.55 | 80.81 | 39.69 | qfq | 1,992,246 | 161,702,774 | -1.44% |
| 2023-11-09 | 82.80 | 83.27 | 81.30 | 81.99 | 40.27 | qfq | 2,891,324 | 236,864,714 | -1.43% |
| 2023-11-08 | 82.70 | 84.83 | 82.50 | 83.18 | 40.85 | qfq | 3,419,772 | 286,021,852 | 0.62% |
| 2023-11-07 | 82.51 | 85.25 | 82.29 | 82.67 | 40.60 | qfq | 4,237,562 | 354,987,779 | -0.61% |
| 2023-11-06 | 81.57 | 83.75 | 80.36 | 83.18 | 40.85 | qfq | 4,555,876 | 376,544,528 | 2.86% |
| 2023-11-03 | 80.78 | 81.60 | 79.56 | 80.87 | 39.72 | qfq | 2,747,824 | 221,466,200 | -0.20% |
| 2023-11-02 | 80.11 | 83.56 | 80.00 | 81.03 | 39.80 | qfq | 5,956,097 | 490,445,229 | 1.99% |
| 2023-11-01 | 80.92 | 81.95 | 78.70 | 79.45 | 39.02 | qfq | 3,098,538 | 248,239,422 | -3.10% |
| 2023-10-31 | 81.00 | 83.79 | 80.02 | 81.99 | 40.27 | qfq | 5,263,506 | 429,422,828 | 1.22% |
| 2023-10-30 | 76.80 | 81.72 | 76.80 | 81.00 | 39.78 | qfq | 8,382,113 | 675,415,374 | 4.88% |
| 2023-10-27 | 77.00 | 77.87 | 75.54 | 77.23 | 37.93 | qfq | 3,560,229 | 274,070,015 | -1.29% |
| 2023-10-26 | 77.12 | 81.50 | 76.55 | 78.24 | 38.43 | qfq | 6,490,590 | 513,561,470 | 0.57% |
| 2023-10-25 | 78.80 | 79.51 | 76.00 | 77.80 | 38.21 | qfq | 6,154,436 | 477,382,731 | -1.27% |
| 2023-10-24 | 74.19 | 80.69 | 73.60 | 78.80 | 38.70 | qfq | 8,466,051 | 661,980,634 | 7.43% |
| 2023-10-23 | 74.00 | 75.84 | 72.72 | 73.35 | 36.03 | qfq | 4,234,989 | 315,228,994 | 2.02% |
| 2023-10-20 | 71.53 | 73.34 | 71.32 | 71.90 | 35.31 | qfq | 2,096,865 | 151,693,481 | -0.32% |
| 2023-10-19 | 72.00 | 73.31 | 71.55 | 72.13 | 35.43 | qfq | 1,970,744 | 142,699,869 | 0.39% |
| 2023-10-18 | 74.15 | 74.16 | 71.80 | 71.85 | 35.29 | qfq | 2,195,334 | 159,555,533 | -1.63% |
| 2023-10-17 | 74.79 | 75.01 | 72.50 | 73.04 | 35.87 | qfq | 2,944,603 | 215,353,823 | -2.03% |
| 2023-10-16 | 78.09 | 78.40 | 73.59 | 74.55 | 36.61 | qfq | 4,344,244 | 326,992,109 | -3.02% |
| 2023-10-13 | 75.81 | 78.90 | 75.22 | 76.87 | 37.75 | qfq | 7,018,776 | 543,948,186 | 1.40% |
| 2023-10-12 | 76.09 | 78.58 | 75.40 | 75.81 | 37.23 | qfq | 9,364,996 | 720,981,739 | 1.62% |
| 2023-10-11 | 70.10 | 77.17 | 69.79 | 74.60 | 36.64 | qfq | 8,832,720 | 667,110,453 | 6.34% |
| 2023-10-10 | 71.00 | 71.35 | 69.97 | 70.15 | 34.45 | qfq | 1,103,511 | 77,901,361 | -1.23% |
| 2023-10-09 | 70.61 | 71.24 | 69.70 | 71.02 | 34.88 | qfq | 1,728,477 | 121,959,476 | 0.30% |
| 2023-09-28 | 69.95 | 70.87 | 69.95 | 70.81 | 34.78 | qfq | 1,740,168 | 122,899,743 | 1.33% |
| 2023-09-27 | 70.05 | 70.60 | 69.81 | 69.88 | 34.32 | qfq | 1,175,451 | 82,386,099 | -0.81% |
| 2023-09-26 | 69.66 | 71.35 | 68.45 | 70.45 | 34.60 | qfq | 2,681,718 | 188,020,883 | 2.03% |
| 2023-09-25 | 70.15 | 70.41 | 69.01 | 69.05 | 33.91 | qfq | 1,417,226 | 98,476,436 | -2.06% |
| 2023-09-22 | 67.78 | 70.88 | 67.60 | 70.50 | 34.63 | qfq | 2,928,212 | 204,762,105 | 3.81% |
| 2023-09-21 | 69.00 | 69.17 | 67.91 | 67.91 | 33.35 | qfq | 1,182,792 | 80,785,797 | -1.75% |
| 2023-09-20 | 68.93 | 69.80 | 68.80 | 69.12 | 33.95 | qfq | 1,265,030 | 87,724,648 | 0.28% |
| 2023-09-19 | 68.79 | 69.04 | 68.60 | 68.93 | 33.85 | qfq | 817,807 | 56,331,772 | 0.29% |
| 2023-09-18 | 68.41 | 69.05 | 68.20 | 68.73 | 33.76 | qfq | 735,080 | 50,527,563 | -0.07% |
| 2023-09-15 | 69.33 | 69.33 | 68.49 | 68.78 | 33.78 | qfq | 1,023,054 | 70,354,340 | 0.29% |
| 2023-09-14 | 68.50 | 68.90 | 68.01 | 68.58 | 33.68 | qfq | 1,085,510 | 74,224,781 | 0.23% |
| 2023-09-13 | 69.05 | 69.37 | 68.07 | 68.42 | 33.60 | qfq | 1,341,537 | 92,025,555 | -1.06% |
| 2023-09-12 | 69.57 | 69.65 | 69.10 | 69.15 | 33.96 | qfq | 1,204,751 | 83,411,205 | -0.85% |
| 2023-09-11 | 69.62 | 70.20 | 69.00 | 69.74 | 34.25 | qfq | 1,221,778 | 84,979,424 | 0.56% |
| 2023-09-08 | 69.70 | 70.49 | 69.06 | 69.35 | 34.06 | qfq | 1,317,351 | 91,755,962 | -0.39% |
| 2023-09-07 | 71.04 | 71.24 | 69.52 | 69.62 | 34.19 | qfq | 2,015,087 | 141,482,119 | -2.63% |
| 2023-09-06 | 70.83 | 71.87 | 70.28 | 71.50 | 35.12 | qfq | 2,053,830 | 146,097,696 | 0.32% |
| 2023-09-05 | 71.46 | 73.08 | 71.01 | 71.27 | 35.00 | qfq | 2,273,383 | 163,544,812 | -0.95% |
| 2023-09-04 | 70.73 | 72.03 | 70.03 | 71.95 | 35.34 | qfq | 2,095,395 | 148,721,082 | 2.43% |
| 2023-09-01 | 70.83 | 71.55 | 70.21 | 70.24 | 34.50 | qfq | 1,814,848 | 128,336,151 | -0.65% |
| 2023-08-31 | 72.15 | 72.15 | 70.68 | 70.70 | 34.72 | qfq | 2,068,235 | 147,021,659 | -1.72% |
| 2023-08-30 | 70.75 | 73.19 | 70.75 | 71.94 | 35.33 | qfq | 3,267,267 | 236,207,062 | 1.45% |
| 2023-08-29 | 68.03 | 71.50 | 67.55 | 70.91 | 34.83 | qfq | 3,043,502 | 213,869,216 | 2.81% |
| 2023-08-28 | 72.05 | 72.05 | 68.81 | 68.97 | 33.87 | qfq | 2,623,896 | 184,342,363 | 0.76% |
| 2023-08-25 | 70.60 | 71.24 | 68.44 | 68.45 | 33.62 | qfq | 3,214,005 | 223,882,624 | -3.74% |
| 2023-08-24 | 71.20 | 71.96 | 70.68 | 71.11 | 34.92 | qfq | 1,995,628 | 142,485,446 | 0.04% |
| 2023-08-23 | 72.76 | 72.76 | 71.00 | 71.08 | 34.91 | qfq | 2,663,755 | 191,370,843 | -2.88% |
| 2023-08-22 | 72.60 | 73.41 | 71.12 | 73.19 | 35.95 | qfq | 3,750,765 | 271,356,431 | 1.51% |
| 2023-08-21 | 71.88 | 73.19 | 70.91 | 72.10 | 35.41 | qfq | 3,029,562 | 218,628,322 | -0.03% |
| 2023-08-18 | 73.30 | 73.80 | 72.08 | 72.12 | 35.42 | qfq | 3,643,158 | 265,833,075 | -1.68% |
| 2023-08-17 | 71.00 | 74.18 | 70.80 | 73.35 | 36.03 | qfq | 5,296,211 | 386,135,613 | 2.32% |
| 2023-08-16 | 70.93 | 72.37 | 70.10 | 71.69 | 35.21 | qfq | 5,096,058 | 365,193,085 | 0.29% |
| 2023-08-15 | 71.30 | 72.47 | 70.91 | 71.48 | 35.11 | qfq | 6,569,504 | 470,655,360 | 1.61% |
| 2023-08-14 | 72.76 | 72.80 | 70.22 | 70.35 | 34.55 | qfq | 7,667,331 | 546,271,951 | -4.29% |
| 2023-08-11 | 73.35 | 75.30 | 72.80 | 73.50 | 36.10 | qfq | 8,591,345 | 633,880,602 | -1.79% |
| 2023-08-10 | 73.87 | 78.63 | 72.68 | 74.84 | 36.76 | qfq | 12,608,120 | 961,308,845 | -2.03% |
| 2023-08-09 | 71.89 | 79.93 | 70.01 | 76.39 | 37.52 | qfq | 15,641,364 | 1,149,856,273 | 4.23% |