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
永新光学603297.SH
最近收盘价94.232026-07-17
最近交易日2026-07-17
成交量（股）1,691,883
成交额（元）165,326,588
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.85 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.955 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 102.00 | 102.00 | 94.00 | 94.23 | 94.23 | qfq | 1,691,883 | 165,326,588 | -7.97% |
| 2026-07-16 | 105.00 | 106.50 | 101.66 | 102.39 | 102.39 | qfq | 1,267,191 | 131,503,936 | -2.86% |
| 2026-07-15 | 109.83 | 112.26 | 104.67 | 105.40 | 105.40 | qfq | 1,479,937 | 158,807,278 | -4.62% |
| 2026-07-14 | 111.87 | 113.00 | 106.00 | 110.50 | 110.50 | qfq | 1,417,703 | 155,689,987 | -0.65% |
| 2026-07-13 | 119.93 | 120.22 | 110.92 | 111.22 | 111.22 | qfq | 1,952,700 | 223,960,939 | -7.97% |
| 2026-07-10 | 123.27 | 128.50 | 120.78 | 120.85 | 120.85 | qfq | 1,683,609 | 210,039,533 | -1.91% |
| 2026-07-09 | 120.28 | 123.83 | 118.20 | 123.20 | 123.20 | qfq | 1,416,085 | 171,895,556 | 2.19% |
| 2026-07-08 | 122.58 | 123.76 | 116.31 | 120.56 | 120.56 | qfq | 1,252,200 | 150,977,180 | -1.79% |
| 2026-07-07 | 122.26 | 124.89 | 119.05 | 122.76 | 122.76 | qfq | 1,567,374 | 191,671,555 | 1.41% |
| 2026-07-06 | 128.52 | 129.16 | 119.20 | 121.05 | 121.05 | qfq | 2,135,500 | 262,321,721 | -4.77% |
| 2026-07-03 | 134.00 | 134.96 | 127.02 | 127.11 | 127.11 | qfq | 2,295,638 | 296,879,088 | -4.66% |
| 2026-07-02 | 134.08 | 140.00 | 132.61 | 133.32 | 133.32 | qfq | 2,177,364 | 295,984,792 | -4.16% |
| 2026-07-01 | 146.97 | 146.98 | 137.70 | 139.10 | 139.10 | qfq | 2,845,672 | 403,112,326 | -5.34% |
| 2026-06-30 | 140.00 | 146.98 | 136.23 | 146.95 | 146.95 | qfq | 3,975,562 | 567,610,771 | 3.78% |
| 2026-06-29 | 136.03 | 142.86 | 134.52 | 141.60 | 141.60 | qfq | 4,264,922 | 591,056,524 | 2.79% |
| 2026-06-26 | 130.76 | 139.80 | 129.63 | 137.76 | 137.76 | qfq | 3,967,749 | 539,563,582 | 4.92% |
| 2026-06-25 | 136.88 | 136.88 | 129.63 | 131.30 | 131.30 | qfq | 3,253,239 | 429,872,859 | -1.20% |
| 2026-06-24 | 120.00 | 132.89 | 117.85 | 132.89 | 132.89 | qfq | 3,231,006 | 410,577,803 | 10.00% |
| 2026-06-23 | 117.49 | 122.00 | 115.00 | 120.81 | 120.81 | qfq | 2,199,090 | 262,203,098 | 2.83% |
| 2026-06-22 | 124.90 | 124.90 | 114.39 | 117.49 | 117.49 | qfq | 3,300,618 | 390,741,249 | -5.93% |
| 2026-06-18 | 126.17 | 126.17 | 122.64 | 124.90 | 124.90 | qfq | 1,938,738 | 241,097,658 | -1.08% |
| 2026-06-17 | 121.39 | 126.31 | 121.22 | 126.26 | 126.26 | qfq | 1,857,134 | 232,689,639 | 1.81% |
| 2026-06-16 | 122.32 | 124.39 | 120.28 | 124.02 | 123.12 | qfq | 1,590,059 | 194,647,349 | 1.53% |
| 2026-06-15 | 117.30 | 122.25 | 116.01 | 122.15 | 121.26 | qfq | 1,557,117 | 186,921,092 | 4.13% |
| 2026-06-12 | 120.99 | 122.79 | 116.95 | 117.30 | 116.45 | qfq | 1,312,016 | 156,942,146 | -0.56% |
| 2026-06-11 | 115.00 | 121.00 | 115.00 | 117.96 | 117.10 | qfq | 1,475,900 | 174,279,604 | 0.25% |
| 2026-06-10 | 119.00 | 119.00 | 115.51 | 117.67 | 116.82 | qfq | 998,655 | 116,822,818 | -1.31% |
| 2026-06-09 | 117.75 | 119.42 | 115.62 | 119.23 | 118.36 | qfq | 1,361,900 | 160,011,037 | 3.07% |
| 2026-06-08 | 117.81 | 120.99 | 113.15 | 115.68 | 114.84 | qfq | 2,101,842 | 245,926,500 | -6.58% |
| 2026-06-05 | 124.00 | 126.73 | 120.05 | 123.83 | 122.93 | qfq | 1,490,400 | 185,198,268 | 0.07% |
| 2026-06-04 | 121.84 | 125.50 | 121.00 | 123.74 | 122.84 | qfq | 1,049,119 | 129,838,606 | 0.06% |
| 2026-06-03 | 126.00 | 126.90 | 121.88 | 123.66 | 122.76 | qfq | 1,881,630 | 234,863,008 | -0.67% |
| 2026-06-02 | 125.80 | 127.35 | 123.01 | 124.50 | 123.60 | qfq | 1,412,660 | 176,908,888 | -1.05% |
| 2026-06-01 | 130.98 | 132.50 | 125.55 | 125.82 | 124.91 | qfq | 1,749,794 | 224,193,908 | -3.94% |
| 2026-05-29 | 141.97 | 141.97 | 129.44 | 130.98 | 130.03 | qfq | 2,367,189 | 316,147,006 | -6.66% |
| 2026-05-28 | 138.83 | 141.38 | 135.99 | 140.32 | 139.30 | qfq | 1,712,769 | 237,905,340 | 0.53% |
| 2026-05-27 | 142.64 | 146.70 | 138.22 | 139.58 | 138.57 | qfq | 1,816,161 | 257,363,626 | -1.01% |
| 2026-05-26 | 142.93 | 143.56 | 137.10 | 141.01 | 139.99 | qfq | 2,399,300 | 334,747,758 | -1.65% |
| 2026-05-25 | 147.90 | 149.00 | 142.03 | 143.37 | 142.33 | qfq | 2,259,585 | 324,633,621 | -2.81% |
| 2026-05-22 | 146.22 | 149.39 | 144.00 | 147.51 | 146.44 | qfq | 2,031,729 | 298,270,223 | 1.49% |
| 2026-05-21 | 151.40 | 153.99 | 144.20 | 145.35 | 144.30 | qfq | 2,547,523 | 381,887,406 | -4.00% |
| 2026-05-20 | 144.34 | 152.76 | 143.50 | 151.40 | 150.30 | qfq | 3,903,600 | 579,521,306 | 4.06% |
| 2026-05-19 | 140.10 | 146.91 | 139.99 | 145.49 | 144.43 | qfq | 3,065,911 | 443,007,827 | 3.26% |
| 2026-05-18 | 138.00 | 141.68 | 135.00 | 140.90 | 139.88 | qfq | 3,744,409 | 520,294,085 | 0.32% |
| 2026-05-15 | 143.48 | 147.80 | 138.60 | 140.45 | 139.43 | qfq | 2,548,000 | 362,959,312 | -0.73% |
| 2026-05-14 | 141.51 | 145.88 | 138.18 | 141.48 | 140.45 | qfq | 2,612,670 | 369,889,694 | -0.02% |
| 2026-05-13 | 136.32 | 142.98 | 134.35 | 141.51 | 140.48 | qfq | 3,494,224 | 488,439,736 | 2.41% |
| 2026-05-12 | 140.99 | 142.50 | 135.87 | 138.18 | 137.18 | qfq | 2,614,391 | 360,681,384 | -2.00% |
| 2026-05-11 | 131.50 | 142.63 | 131.50 | 141.00 | 139.98 | qfq | 4,274,825 | 593,687,480 | 8.23% |
| 2026-05-08 | 125.20 | 131.98 | 124.02 | 130.28 | 129.33 | qfq | 3,256,142 | 421,033,183 | 3.70% |
| 2026-05-07 | 121.50 | 130.00 | 119.80 | 125.63 | 124.72 | qfq | 3,303,905 | 412,449,749 | 3.38% |
| 2026-05-06 | 115.99 | 125.50 | 114.63 | 121.52 | 120.64 | qfq | 3,506,500 | 419,988,168 | 5.89% |
| 2026-04-30 | 113.80 | 115.37 | 113.01 | 114.76 | 113.93 | qfq | 1,193,500 | 136,535,272 | 0.72% |
| 2026-04-29 | 114.43 | 116.68 | 113.50 | 113.94 | 113.11 | qfq | 1,569,400 | 179,798,729 | -1.14% |
| 2026-04-28 | 116.46 | 119.75 | 114.36 | 115.25 | 114.41 | qfq | 1,672,650 | 194,820,943 | -1.77% |
| 2026-04-27 | 116.10 | 119.21 | 113.51 | 117.33 | 116.48 | qfq | 2,798,688 | 328,941,070 | 1.90% |
| 2026-04-24 | 115.00 | 121.43 | 114.00 | 115.14 | 114.30 | qfq | 3,648,800 | 425,118,455 | -3.19% |
| 2026-04-23 | 120.20 | 122.00 | 117.29 | 118.93 | 118.07 | qfq | 1,713,074 | 203,356,385 | -1.99% |
| 2026-04-22 | 114.90 | 122.76 | 114.90 | 121.35 | 120.47 | qfq | 2,556,829 | 304,568,578 | 4.36% |
| 2026-04-21 | 112.20 | 116.73 | 112.03 | 116.28 | 115.44 | qfq | 2,166,557 | 249,746,222 | 3.09% |
| 2026-04-20 | 112.74 | 114.89 | 111.00 | 112.80 | 111.98 | qfq | 1,577,230 | 177,398,958 | 0.10% |
| 2026-04-17 | 110.20 | 112.95 | 109.51 | 112.69 | 111.87 | qfq | 1,235,347 | 138,125,372 | 1.78% |
| 2026-04-16 | 109.39 | 111.11 | 108.32 | 110.72 | 109.92 | qfq | 1,445,176 | 158,441,818 | 1.55% |
| 2026-04-15 | 110.76 | 112.69 | 108.60 | 109.03 | 108.24 | qfq | 1,914,300 | 210,848,801 | -0.50% |
| 2026-04-14 | 109.35 | 111.00 | 107.32 | 109.58 | 108.78 | qfq | 2,093,769 | 228,332,959 | 1.00% |
| 2026-04-13 | 108.80 | 109.85 | 107.30 | 108.50 | 107.71 | qfq | 1,311,700 | 142,120,060 | -0.88% |
| 2026-04-10 | 111.34 | 111.80 | 109.06 | 109.46 | 108.67 | qfq | 1,667,079 | 183,137,730 | -1.61% |
| 2026-04-09 | 105.87 | 117.31 | 105.37 | 111.25 | 110.44 | qfq | 3,001,135 | 337,308,991 | 4.00% |
| 2026-04-08 | 106.48 | 107.56 | 104.45 | 106.97 | 106.19 | qfq | 1,620,700 | 172,218,431 | 2.86% |
| 2026-04-07 | 104.99 | 105.88 | 101.50 | 104.00 | 103.25 | qfq | 1,676,700 | 173,195,132 | -0.94% |
| 2026-04-03 | 101.17 | 107.26 | 100.82 | 104.99 | 104.23 | qfq | 1,654,100 | 172,495,022 | 3.96% |
| 2026-04-02 | 102.77 | 103.20 | 100.10 | 100.99 | 100.26 | qfq | 825,100 | 83,965,272 | -1.60% |
| 2026-04-01 | 101.66 | 103.00 | 100.45 | 102.63 | 101.89 | qfq | 1,248,700 | 127,441,199 | 3.67% |
| 2026-03-31 | 101.97 | 103.09 | 99.00 | 99.00 | 98.28 | qfq | 921,400 | 92,774,997 | -3.21% |
| 2026-03-30 | 101.00 | 103.32 | 99.89 | 102.28 | 101.54 | qfq | 1,017,100 | 103,468,571 | -0.12% |
| 2026-03-27 | 99.20 | 103.60 | 99.20 | 102.40 | 101.66 | qfq | 964,200 | 98,200,069 | 1.79% |
| 2026-03-26 | 103.30 | 103.99 | 99.87 | 100.60 | 99.87 | qfq | 1,098,446 | 111,821,349 | -2.61% |
| 2026-03-25 | 102.23 | 104.93 | 101.52 | 103.30 | 102.55 | qfq | 1,633,750 | 169,185,365 | 1.83% |
| 2026-03-24 | 102.00 | 102.27 | 98.54 | 101.44 | 100.70 | qfq | 1,580,130 | 158,298,427 | 1.13% |
| 2026-03-23 | 106.51 | 109.54 | 99.16 | 100.31 | 99.58 | qfq | 1,643,890 | 169,326,835 | -8.56% |
| 2026-03-20 | 113.17 | 113.96 | 109.00 | 109.70 | 108.90 | qfq | 840,500 | 93,994,363 | -1.13% |
| 2026-03-19 | 112.70 | 113.91 | 110.35 | 110.95 | 110.14 | qfq | 1,069,400 | 119,917,898 | -2.85% |
| 2026-03-18 | 112.95 | 114.80 | 112.70 | 114.20 | 113.37 | qfq | 802,600 | 91,252,799 | 0.37% |
| 2026-03-17 | 118.37 | 118.68 | 113.36 | 113.78 | 112.95 | qfq | 1,073,600 | 123,403,869 | -2.09% |
| 2026-03-16 | 115.60 | 117.44 | 113.58 | 116.21 | 115.37 | qfq | 922,742 | 106,485,750 | 0.28% |
| 2026-03-13 | 117.39 | 119.49 | 115.70 | 115.88 | 115.04 | qfq | 1,020,000 | 119,655,805 | -2.37% |
| 2026-03-12 | 120.60 | 121.97 | 117.83 | 118.69 | 117.83 | qfq | 1,221,830 | 146,079,363 | -1.99% |
| 2026-03-11 | 122.80 | 125.50 | 121.00 | 121.10 | 120.22 | qfq | 1,374,042 | 169,248,017 | -2.24% |
| 2026-03-10 | 117.67 | 123.93 | 117.66 | 123.87 | 122.97 | qfq | 1,564,112 | 191,152,383 | 6.11% |
| 2026-03-09 | 117.00 | 117.45 | 113.34 | 116.74 | 115.89 | qfq | 1,657,385 | 191,131,302 | -2.22% |
| 2026-03-06 | 122.76 | 123.39 | 118.90 | 119.39 | 118.52 | qfq | 1,468,709 | 176,560,486 | -2.87% |
| 2026-03-05 | 121.28 | 127.98 | 120.10 | 122.92 | 122.03 | qfq | 2,045,246 | 252,994,304 | 5.24% |
| 2026-03-04 | 118.95 | 120.49 | 116.19 | 116.80 | 115.95 | qfq | 1,289,944 | 152,683,437 | -2.41% |
| 2026-03-03 | 126.70 | 128.46 | 119.01 | 119.69 | 118.82 | qfq | 1,791,453 | 219,598,560 | -5.28% |
| 2026-03-02 | 125.97 | 128.78 | 125.15 | 126.36 | 125.44 | qfq | 1,701,787 | 215,614,924 | -2.01% |
| 2026-02-27 | 126.00 | 129.80 | 124.50 | 128.95 | 128.01 | qfq | 2,059,353 | 262,820,012 | 2.26% |
| 2026-02-26 | 122.08 | 126.66 | 122.01 | 126.10 | 125.18 | qfq | 1,940,451 | 242,627,779 | 3.29% |
| 2026-02-25 | 122.70 | 124.07 | 121.00 | 122.08 | 121.19 | qfq | 1,700,091 | 208,611,088 | -0.31% |
| 2026-02-24 | 122.48 | 125.87 | 122.03 | 122.46 | 121.57 | qfq | 1,967,300 | 242,239,838 | -1.64% |
| 2026-02-13 | 117.10 | 127.80 | 116.16 | 124.50 | 123.60 | qfq | 3,305,011 | 409,957,861 | 6.33% |
| 2026-02-12 | 115.41 | 117.88 | 115.01 | 117.09 | 116.24 | qfq | 1,337,437 | 156,283,255 | 0.94% |
| 2026-02-11 | 115.21 | 117.65 | 113.52 | 116.00 | 115.16 | qfq | 1,359,600 | 158,214,507 | 0.90% |
| 2026-02-10 | 110.87 | 115.66 | 110.87 | 114.97 | 114.14 | qfq | 1,823,228 | 208,474,827 | 3.70% |
| 2026-02-09 | 110.20 | 113.07 | 109.08 | 110.87 | 110.07 | qfq | 1,263,484 | 140,720,806 | 1.99% |
| 2026-02-06 | 108.50 | 109.88 | 107.58 | 108.71 | 107.92 | qfq | 867,600 | 94,473,868 | -0.37% |
| 2026-02-05 | 108.75 | 110.68 | 107.50 | 109.11 | 108.32 | qfq | 1,194,602 | 130,226,343 | 0.33% |
| 2026-02-04 | 107.15 | 108.75 | 105.63 | 108.75 | 107.96 | qfq | 1,209,900 | 129,828,086 | 1.48% |
| 2026-02-03 | 104.40 | 107.81 | 103.56 | 107.16 | 106.38 | qfq | 1,257,004 | 132,957,400 | 3.62% |
| 2026-02-02 | 103.15 | 105.71 | 103.15 | 103.42 | 102.67 | qfq | 1,217,800 | 127,330,460 | -0.85% |
| 2026-01-30 | 104.61 | 105.50 | 102.51 | 104.31 | 103.55 | qfq | 1,226,177 | 127,762,418 | -0.18% |
| 2026-01-29 | 106.57 | 107.49 | 104.12 | 104.50 | 103.74 | qfq | 1,292,928 | 136,582,243 | -2.09% |
| 2026-01-28 | 108.04 | 109.50 | 105.98 | 106.73 | 105.96 | qfq | 1,399,650 | 149,820,842 | -1.63% |
| 2026-01-27 | 106.01 | 108.56 | 103.30 | 108.50 | 107.71 | qfq | 1,806,493 | 192,010,063 | 2.35% |
| 2026-01-26 | 115.50 | 115.50 | 104.90 | 106.01 | 105.24 | qfq | 3,351,876 | 362,404,604 | -7.75% |
| 2026-01-23 | 113.74 | 115.34 | 113.14 | 114.92 | 114.09 | qfq | 1,335,150 | 152,425,999 | 1.03% |
| 2026-01-22 | 115.00 | 115.50 | 113.17 | 113.75 | 112.92 | qfq | 1,263,938 | 143,801,773 | -0.67% |
| 2026-01-21 | 111.88 | 116.36 | 111.68 | 114.52 | 113.69 | qfq | 2,030,400 | 232,011,437 | 1.65% |
| 2026-01-20 | 115.83 | 116.44 | 112.12 | 112.66 | 111.84 | qfq | 1,786,180 | 202,447,833 | -2.63% |
| 2026-01-19 | 116.93 | 118.99 | 114.73 | 115.70 | 114.86 | qfq | 1,614,803 | 187,219,983 | -1.49% |
| 2026-01-16 | 116.60 | 119.96 | 115.23 | 117.45 | 116.60 | qfq | 2,263,456 | 264,551,735 | 1.32% |
| 2026-01-15 | 113.00 | 115.98 | 111.58 | 115.92 | 115.08 | qfq | 1,769,131 | 202,895,636 | 2.23% |
| 2026-01-14 | 112.00 | 116.60 | 111.22 | 113.39 | 112.57 | qfq | 2,536,645 | 290,060,798 | 1.22% |
| 2026-01-13 | 113.78 | 114.98 | 111.52 | 112.02 | 111.21 | qfq | 2,349,942 | 265,893,873 | -2.01% |
| 2026-01-12 | 115.00 | 115.02 | 111.13 | 114.32 | 113.49 | qfq | 2,722,709 | 307,109,933 | -0.58% |
| 2026-01-09 | 112.53 | 116.43 | 112.53 | 114.99 | 114.16 | qfq | 2,289,027 | 262,399,835 | 1.18% |
| 2026-01-08 | 112.00 | 115.55 | 111.33 | 113.65 | 112.83 | qfq | 3,153,868 | 358,046,806 | -0.13% |
| 2026-01-07 | 112.95 | 115.88 | 111.69 | 113.80 | 112.97 | qfq | 4,891,560 | 555,989,453 | 2.57% |
| 2026-01-06 | 109.01 | 112.78 | 107.75 | 110.95 | 110.14 | qfq | 3,932,300 | 433,930,633 | 2.10% |
| 2026-01-05 | 105.51 | 109.86 | 105.51 | 108.67 | 107.88 | qfq | 2,742,994 | 295,984,726 | 3.20% |
| 2025-12-31 | 104.36 | 106.45 | 103.39 | 105.30 | 104.54 | qfq | 1,922,700 | 202,262,309 | 1.08% |
| 2025-12-30 | 102.28 | 105.44 | 101.99 | 104.17 | 103.41 | qfq | 2,051,142 | 213,449,976 | 1.87% |
| 2025-12-29 | 103.00 | 103.99 | 102.01 | 102.26 | 101.52 | qfq | 1,396,500 | 143,694,148 | -1.64% |
| 2025-12-26 | 105.99 | 105.99 | 103.00 | 103.96 | 103.21 | qfq | 1,862,969 | 194,200,631 | -1.08% |
| 2025-12-25 | 105.97 | 106.00 | 103.68 | 105.10 | 104.34 | qfq | 1,630,698 | 170,567,385 | -0.77% |
| 2025-12-24 | 102.82 | 108.20 | 102.02 | 105.92 | 105.15 | qfq | 2,605,907 | 273,407,827 | 2.90% |
| 2025-12-23 | 102.50 | 104.26 | 102.00 | 102.93 | 102.18 | qfq | 1,760,479 | 181,152,265 | -0.98% |
| 2025-12-22 | 101.30 | 105.00 | 101.30 | 103.95 | 103.20 | qfq | 2,543,756 | 264,254,169 | 2.71% |
| 2025-12-19 | 100.40 | 102.30 | 99.35 | 101.21 | 100.48 | qfq | 1,683,594 | 169,935,528 | -1.28% |
| 2025-12-18 | 104.97 | 105.95 | 101.78 | 102.52 | 101.78 | qfq | 2,703,425 | 281,327,688 | 0.09% |
| 2025-12-17 | 101.00 | 103.76 | 100.00 | 102.43 | 101.69 | qfq | 2,276,267 | 231,897,923 | -0.47% |
| 2025-12-16 | 104.00 | 107.09 | 101.00 | 102.91 | 102.16 | qfq | 3,811,678 | 393,591,821 | 3.79% |
| 2025-12-15 | 99.10 | 102.30 | 98.70 | 99.15 | 98.43 | qfq | 1,111,292 | 111,014,924 | -0.25% |
| 2025-12-12 | 98.96 | 100.38 | 98.00 | 99.40 | 98.68 | qfq | 1,453,602 | 143,836,799 | 0.44% |
| 2025-12-11 | 101.30 | 101.46 | 98.87 | 98.96 | 98.24 | qfq | 1,097,892 | 109,506,475 | -2.25% |
| 2025-12-10 | 99.91 | 101.56 | 99.18 | 101.24 | 100.51 | qfq | 1,168,428 | 117,626,033 | 1.33% |
| 2025-12-09 | 102.13 | 102.59 | 99.80 | 99.91 | 99.18 | qfq | 1,372,600 | 138,321,216 | -2.17% |
| 2025-12-08 | 98.33 | 103.39 | 97.92 | 102.13 | 101.39 | qfq | 2,618,935 | 265,273,300 | 3.86% |
| 2025-12-05 | 96.19 | 98.48 | 95.28 | 98.33 | 97.62 | qfq | 1,101,372 | 107,390,936 | 2.61% |
| 2025-12-04 | 96.54 | 96.90 | 95.20 | 95.83 | 95.13 | qfq | 744,815 | 71,580,743 | -0.69% |
| 2025-12-03 | 96.77 | 97.50 | 95.28 | 96.50 | 95.80 | qfq | 910,156 | 87,339,333 | -0.54% |
| 2025-12-02 | 98.70 | 99.60 | 96.59 | 97.02 | 96.32 | qfq | 1,203,946 | 117,575,157 | -2.10% |
| 2025-12-01 | 96.48 | 99.18 | 96.15 | 99.10 | 98.38 | qfq | 1,475,934 | 145,047,543 | 2.62% |
| 2025-11-28 | 95.60 | 97.50 | 94.61 | 96.57 | 95.87 | qfq | 1,052,000 | 101,484,851 | 1.04% |
| 2025-11-27 | 95.53 | 96.99 | 95.10 | 95.58 | 94.89 | qfq | 862,500 | 82,978,086 | 0.21% |
| 2025-11-26 | 95.73 | 97.49 | 95.12 | 95.38 | 94.69 | qfq | 747,360 | 71,786,879 | -0.90% |
| 2025-11-25 | 94.15 | 97.88 | 94.15 | 96.25 | 95.55 | qfq | 1,391,321 | 134,635,290 | 2.79% |
| 2025-11-24 | 91.80 | 93.77 | 91.79 | 93.64 | 92.96 | qfq | 893,590 | 83,091,814 | 2.34% |
| 2025-11-21 | 92.68 | 93.52 | 91.01 | 91.50 | 90.84 | qfq | 834,400 | 77,182,501 | -2.45% |
| 2025-11-20 | 95.41 | 96.49 | 93.63 | 93.80 | 93.12 | qfq | 888,523 | 84,199,111 | -1.16% |
| 2025-11-19 | 96.59 | 97.20 | 94.40 | 94.90 | 94.21 | qfq | 822,501 | 78,775,492 | -1.56% |
| 2025-11-18 | 96.73 | 97.64 | 96.00 | 96.40 | 95.70 | qfq | 696,960 | 67,433,829 | -0.37% |
| 2025-11-17 | 96.23 | 97.10 | 95.31 | 96.76 | 96.06 | qfq | 850,889 | 82,042,272 | 0.60% |
| 2025-11-14 | 97.01 | 98.21 | 96.18 | 96.18 | 95.48 | qfq | 1,121,534 | 108,848,537 | -1.33% |
| 2025-11-13 | 97.50 | 98.25 | 96.50 | 97.48 | 96.77 | qfq | 674,629 | 65,716,904 | -0.19% |
| 2025-11-12 | 98.59 | 99.33 | 97.32 | 97.67 | 96.96 | qfq | 798,800 | 78,398,675 | -1.01% |
| 2025-11-11 | 99.19 | 99.68 | 98.05 | 98.67 | 97.95 | qfq | 870,400 | 86,017,248 | 0.19% |
| 2025-11-10 | 98.28 | 98.99 | 97.36 | 98.48 | 97.77 | qfq | 808,458 | 79,302,625 | 0.19% |
| 2025-11-07 | 99.26 | 99.27 | 97.80 | 98.29 | 97.58 | qfq | 1,049,550 | 103,208,523 | -0.98% |
| 2025-11-06 | 100.05 | 100.48 | 98.02 | 99.26 | 98.54 | qfq | 1,330,121 | 131,555,683 | -0.44% |
| 2025-11-05 | 99.57 | 100.92 | 99.45 | 99.70 | 98.98 | qfq | 864,852 | 86,511,020 | -0.85% |
| 2025-11-04 | 102.65 | 103.71 | 100.03 | 100.55 | 99.82 | qfq | 1,058,500 | 107,392,141 | -2.09% |
| 2025-11-03 | 101.80 | 103.32 | 99.68 | 102.70 | 101.95 | qfq | 1,385,778 | 140,398,973 | 0.38% |
| 2025-10-31 | 102.16 | 104.98 | 101.77 | 102.31 | 101.57 | qfq | 1,606,052 | 165,774,124 | 0.10% |
| 2025-10-30 | 103.37 | 104.21 | 100.99 | 102.21 | 101.47 | qfq | 2,078,602 | 212,881,312 | -2.28% |
| 2025-10-29 | 103.06 | 104.65 | 102.00 | 104.60 | 103.84 | qfq | 1,300,240 | 134,513,010 | 1.41% |
| 2025-10-28 | 104.05 | 105.28 | 102.98 | 103.15 | 102.40 | qfq | 1,207,254 | 125,408,477 | -1.35% |
| 2025-10-27 | 104.74 | 106.35 | 103.50 | 104.56 | 103.80 | qfq | 1,548,900 | 162,265,009 | 0.19% |
| 2025-10-24 | 102.54 | 104.36 | 102.05 | 104.36 | 103.60 | qfq | 1,407,205 | 145,556,107 | 2.39% |
| 2025-10-23 | 102.85 | 102.85 | 100.01 | 101.92 | 101.18 | qfq | 982,003 | 99,211,330 | -0.95% |
| 2025-10-22 | 102.00 | 104.15 | 101.21 | 102.90 | 102.15 | qfq | 1,347,126 | 138,649,939 | 0.80% |
| 2025-10-21 | 100.72 | 102.45 | 100.51 | 102.08 | 101.34 | qfq | 1,364,262 | 138,815,772 | 1.37% |
| 2025-10-20 | 102.00 | 102.50 | 99.45 | 100.70 | 99.97 | qfq | 1,306,698 | 132,084,485 | 0.08% |
| 2025-10-17 | 104.50 | 104.58 | 99.89 | 100.62 | 99.89 | qfq | 2,193,279 | 221,905,826 | -3.07% |
| 2025-10-16 | 104.55 | 106.48 | 102.50 | 103.81 | 103.06 | qfq | 1,891,628 | 197,454,677 | -2.78% |
| 2025-10-15 | 109.99 | 111.00 | 105.47 | 106.78 | 106.01 | qfq | 3,433,193 | 366,146,960 | -5.07% |
| 2025-10-14 | 118.01 | 118.84 | 109.60 | 112.48 | 111.66 | qfq | 4,776,544 | 542,592,467 | -4.23% |
| 2025-10-13 | 108.00 | 120.10 | 108.00 | 117.45 | 116.60 | qfq | 5,549,735 | 647,725,290 | 4.07% |
| 2025-10-10 | 108.71 | 115.20 | 107.35 | 112.86 | 112.04 | qfq | 4,027,856 | 448,901,809 | 2.04% |
| 2025-10-09 | 112.93 | 112.93 | 107.20 | 110.60 | 109.80 | qfq | 4,196,798 | 460,468,577 | -1.73% |
| 2025-09-30 | 113.00 | 114.58 | 111.60 | 112.55 | 111.73 | qfq | 2,963,142 | 334,970,961 | -0.53% |
| 2025-09-29 | 109.01 | 115.10 | 108.00 | 113.15 | 112.33 | qfq | 3,650,383 | 406,730,056 | 3.02% |
| 2025-09-26 | 112.89 | 113.99 | 108.92 | 109.83 | 109.03 | qfq | 4,260,590 | 472,257,616 | -4.40% |
| 2025-09-25 | 114.00 | 118.99 | 113.00 | 114.88 | 114.05 | qfq | 5,407,104 | 629,817,986 | -0.67% |
| 2025-09-24 | 113.98 | 119.22 | 111.03 | 115.66 | 114.82 | qfq | 6,886,993 | 791,487,099 | -1.99% |
| 2025-09-23 | 116.99 | 120.00 | 110.00 | 118.01 | 117.15 | qfq | 9,321,803 | 1,072,956,076 | -2.47% |
| 2025-09-22 | 130.00 | 130.00 | 117.83 | 121.00 | 120.12 | qfq | 11,242,650 | 1,348,662,488 | -7.58% |
| 2025-09-19 | 123.05 | 130.92 | 117.00 | 130.92 | 129.97 | qfq | 10,670,012 | 1,349,091,382 | 10.00% |
| 2025-09-18 | 119.02 | 119.02 | 115.11 | 119.02 | 118.16 | qfq | 6,545,951 | 776,219,187 | 10.00% |
| 2025-09-17 | 108.20 | 108.20 | 108.20 | 108.20 | 107.41 | qfq | 1,941,412 | 210,060,778 | 10.00% |
| 2025-09-16 | 98.20 | 98.60 | 96.30 | 98.36 | 97.65 | qfq | 1,369,538 | 133,817,369 | 0.69% |
| 2025-09-15 | 99.50 | 100.28 | 97.54 | 97.69 | 96.98 | qfq | 1,728,091 | 170,671,727 | -0.73% |
| 2025-09-12 | 98.65 | 99.88 | 97.68 | 98.41 | 97.70 | qfq | 1,742,059 | 172,089,044 | -0.56% |
| 2025-09-11 | 97.70 | 100.88 | 95.88 | 98.96 | 98.24 | qfq | 2,162,737 | 213,232,605 | 1.39% |
| 2025-09-10 | 97.50 | 99.77 | 97.35 | 97.60 | 96.89 | qfq | 1,706,735 | 168,111,978 | -0.85% |
| 2025-09-09 | 101.83 | 102.84 | 97.72 | 98.44 | 97.73 | qfq | 1,850,950 | 184,091,386 | -3.75% |
| 2025-09-08 | 104.48 | 105.16 | 99.36 | 102.28 | 101.54 | qfq | 2,544,862 | 258,843,495 | -0.85% |
| 2025-09-05 | 96.72 | 104.30 | 94.40 | 103.16 | 102.41 | qfq | 3,795,670 | 378,885,246 | 5.86% |
| 2025-09-04 | 106.56 | 109.10 | 97.45 | 97.45 | 96.74 | qfq | 4,198,143 | 429,020,938 | -10.00% |
| 2025-09-03 | 113.00 | 120.40 | 106.20 | 108.28 | 107.49 | qfq | 6,017,540 | 678,020,151 | -1.07% |
| 2025-09-02 | 119.36 | 120.77 | 108.63 | 109.45 | 108.66 | qfq | 5,472,253 | 615,370,633 | -5.95% |
| 2025-09-01 | 105.80 | 116.38 | 105.56 | 116.38 | 115.54 | qfq | 5,175,720 | 586,258,060 | 10.00% |
| 2025-08-29 | 106.41 | 107.90 | 105.10 | 105.80 | 105.03 | qfq | 2,608,797 | 276,931,106 | -2.02% |
| 2025-08-28 | 99.00 | 109.56 | 99.00 | 107.98 | 107.20 | qfq | 5,402,319 | 572,684,221 | 8.41% |
| 2025-08-27 | 102.00 | 105.08 | 99.28 | 99.60 | 98.88 | qfq | 2,478,430 | 255,106,666 | -2.90% |
| 2025-08-26 | 98.87 | 104.32 | 98.52 | 102.57 | 101.83 | qfq | 2,649,224 | 269,959,231 | 3.52% |
| 2025-08-25 | 100.09 | 100.30 | 97.81 | 99.08 | 98.36 | qfq | 2,095,467 | 206,646,171 | -0.18% |
| 2025-08-22 | 97.60 | 100.96 | 97.06 | 99.26 | 98.54 | qfq | 1,808,752 | 179,547,145 | 1.68% |
| 2025-08-21 | 100.50 | 100.51 | 97.05 | 97.62 | 96.91 | qfq | 1,721,360 | 169,233,789 | -2.87% |
| 2025-08-20 | 98.18 | 100.98 | 96.30 | 100.50 | 99.77 | qfq | 1,879,983 | 186,522,777 | 2.34% |
| 2025-08-19 | 99.96 | 101.28 | 97.28 | 98.20 | 97.49 | qfq | 2,169,255 | 215,301,865 | -1.69% |
| 2025-08-18 | 97.09 | 99.96 | 95.10 | 99.89 | 99.17 | qfq | 2,720,187 | 268,015,973 | 3.93% |
| 2025-08-15 | 91.65 | 97.32 | 91.38 | 96.11 | 95.41 | qfq | 2,608,520 | 249,252,362 | 4.56% |
| 2025-08-14 | 94.57 | 94.60 | 91.62 | 91.92 | 91.25 | qfq | 1,856,153 | 172,105,785 | -2.47% |
| 2025-08-13 | 91.98 | 94.95 | 91.76 | 94.25 | 93.57 | qfq | 2,615,554 | 244,341,895 | 2.41% |
| 2025-08-12 | 89.05 | 93.30 | 88.40 | 92.03 | 91.36 | qfq | 2,946,594 | 268,484,201 | 2.87% |
| 2025-08-11 | 87.28 | 89.48 | 87.24 | 89.46 | 88.81 | qfq | 1,338,600 | 118,888,684 | 2.19% |
| 2025-08-08 | 89.00 | 89.09 | 87.33 | 87.54 | 86.90 | qfq | 1,117,801 | 98,141,342 | -1.81% |
| 2025-08-07 | 90.35 | 90.70 | 88.92 | 89.15 | 88.50 | qfq | 979,651 | 87,821,586 | -0.94% |
| 2025-08-06 | 87.86 | 91.35 | 87.50 | 90.00 | 89.35 | qfq | 2,074,601 | 185,974,435 | 2.13% |
| 2025-08-05 | 87.75 | 88.49 | 87.38 | 88.12 | 87.48 | qfq | 598,000 | 52,628,596 | 0.46% |
| 2025-08-04 | 86.31 | 87.80 | 86.31 | 87.72 | 87.08 | qfq | 624,516 | 54,445,081 | 0.67% |
| 2025-08-01 | 86.42 | 87.84 | 86.21 | 87.14 | 86.51 | qfq | 722,191 | 62,857,683 | 0.40% |
| 2025-07-31 | 87.79 | 88.60 | 86.43 | 86.79 | 86.16 | qfq | 1,013,960 | 88,835,718 | -1.14% |
| 2025-07-30 | 88.77 | 88.79 | 87.13 | 87.79 | 87.15 | qfq | 978,698 | 86,100,410 | -1.20% |
| 2025-07-29 | 88.89 | 89.90 | 88.50 | 88.86 | 88.22 | qfq | 885,800 | 78,856,276 | -0.33% |
| 2025-07-28 | 90.25 | 90.25 | 88.33 | 89.15 | 88.50 | qfq | 1,294,602 | 115,330,997 | -1.30% |
| 2025-07-25 | 88.04 | 90.80 | 87.51 | 90.32 | 89.66 | qfq | 1,937,668 | 172,628,569 | 2.78% |
| 2025-07-24 | 86.77 | 88.24 | 86.41 | 87.88 | 87.24 | qfq | 1,098,839 | 96,188,898 | 1.75% |
| 2025-07-23 | 86.62 | 86.97 | 85.65 | 86.37 | 85.74 | qfq | 689,601 | 59,555,581 | -0.31% |
| 2025-07-22 | 87.99 | 88.20 | 86.35 | 86.64 | 86.01 | qfq | 869,091 | 75,787,174 | -0.96% |
| 2025-07-21 | 87.03 | 87.98 | 86.60 | 87.48 | 86.85 | qfq | 841,930 | 73,474,719 | 0.37% |
| 2025-07-18 | 87.27 | 87.47 | 85.91 | 87.16 | 86.53 | qfq | 1,162,900 | 100,665,929 | 0.02% |
| 2025-07-17 | 86.40 | 87.27 | 86.18 | 87.14 | 86.51 | qfq | 796,200 | 69,188,049 | 0.38% |
| 2025-07-16 | 87.80 | 88.58 | 86.40 | 86.81 | 86.18 | qfq | 1,208,254 | 105,544,894 | -1.80% |
| 2025-07-15 | 87.80 | 88.90 | 87.30 | 88.40 | 87.76 | qfq | 1,163,245 | 102,366,282 | 0.34% |
| 2025-07-14 | 89.02 | 90.80 | 87.80 | 88.10 | 87.46 | qfq | 1,372,128 | 121,556,111 | -1.45% |
| 2025-07-11 | 88.20 | 91.50 | 88.20 | 89.40 | 88.75 | qfq | 4,256,384 | 382,800,324 | 4.23% |
| 2025-07-10 | 82.85 | 86.85 | 82.22 | 85.77 | 85.15 | qfq | 2,201,221 | 186,617,347 | 3.49% |
| 2025-07-09 | 83.91 | 84.04 | 82.61 | 82.88 | 82.28 | qfq | 795,387 | 66,150,288 | -1.18% |
| 2025-07-08 | 82.47 | 84.48 | 82.33 | 83.87 | 83.26 | qfq | 765,800 | 64,125,377 | 1.57% |
| 2025-07-07 | 83.33 | 83.40 | 82.10 | 82.57 | 81.97 | qfq | 542,000 | 44,775,555 | -0.63% |
| 2025-07-04 | 84.46 | 85.02 | 82.45 | 83.09 | 82.49 | qfq | 1,194,146 | 99,529,748 | -2.19% |
| 2025-07-03 | 85.00 | 85.85 | 84.46 | 84.95 | 84.33 | qfq | 921,500 | 78,258,049 | -0.19% |
| 2025-07-02 | 87.15 | 87.50 | 84.66 | 85.11 | 84.49 | qfq | 1,255,097 | 107,278,432 | -2.99% |
| 2025-07-01 | 87.35 | 88.49 | 87.00 | 87.73 | 87.09 | qfq | 1,635,193 | 143,430,619 | 0.44% |
| 2025-06-30 | 85.50 | 87.80 | 85.00 | 87.35 | 86.72 | qfq | 1,813,522 | 157,417,890 | 2.15% |
| 2025-06-27 | 87.55 | 88.50 | 84.38 | 85.51 | 84.89 | qfq | 2,021,737 | 174,129,350 | 1.14% |
| 2025-06-26 | 85.28 | 86.20 | 84.38 | 84.55 | 83.94 | qfq | 1,284,772 | 109,248,494 | -1.09% |
| 2025-06-25 | 85.00 | 86.63 | 83.86 | 85.48 | 84.86 | qfq | 1,266,764 | 107,921,164 | 1.70% |
| 2025-06-24 | 83.35 | 84.18 | 83.06 | 84.05 | 83.44 | qfq | 1,070,305 | 89,768,787 | 2.01% |
| 2025-06-23 | 80.50 | 83.50 | 80.02 | 82.39 | 81.79 | qfq | 970,800 | 79,840,408 | 1.80% |
| 2025-06-20 | 81.88 | 82.57 | 80.57 | 80.93 | 80.34 | qfq | 601,671 | 48,974,378 | -0.92% |
| 2025-06-19 | 82.58 | 83.36 | 81.37 | 81.68 | 81.09 | qfq | 764,205 | 62,823,407 | -1.29% |
| 2025-06-18 | 82.79 | 83.50 | 82.20 | 82.75 | 82.15 | qfq | 552,125 | 45,662,560 | -0.54% |
| 2025-06-17 | 84.25 | 84.31 | 82.77 | 83.20 | 82.60 | qfq | 818,434 | 68,278,792 | -1.15% |
| 2025-06-16 | 82.14 | 85.00 | 81.82 | 84.17 | 83.56 | qfq | 1,263,584 | 105,747,916 | 1.19% |
| 2025-06-13 | 82.48 | 84.10 | 82.00 | 83.18 | 81.73 | qfq | 1,027,300 | 85,146,812 | -0.18% |
| 2025-06-12 | 82.98 | 83.79 | 82.48 | 83.33 | 81.88 | qfq | 505,345 | 42,086,078 | 0.64% |
| 2025-06-11 | 82.95 | 84.20 | 82.59 | 82.80 | 81.36 | qfq | 561,000 | 46,778,944 | -0.07% |
| 2025-06-10 | 84.94 | 84.94 | 81.99 | 82.86 | 81.42 | qfq | 842,525 | 70,001,292 | -2.16% |
| 2025-06-09 | 83.90 | 84.95 | 83.50 | 84.69 | 83.22 | qfq | 591,216 | 49,987,869 | 0.94% |
| 2025-06-06 | 84.30 | 84.95 | 83.30 | 83.90 | 82.44 | qfq | 506,493 | 42,436,906 | -0.34% |
| 2025-06-05 | 83.40 | 84.44 | 82.60 | 84.19 | 82.73 | qfq | 651,044 | 54,457,376 | 1.12% |
| 2025-06-04 | 82.84 | 83.94 | 82.40 | 83.26 | 81.81 | qfq | 657,141 | 54,716,389 | 0.70% |
| 2025-06-03 | 82.90 | 83.57 | 82.65 | 82.68 | 81.24 | qfq | 599,482 | 49,698,281 | -1.22% |
| 2025-05-30 | 84.69 | 84.85 | 83.47 | 83.70 | 82.25 | qfq | 564,573 | 47,303,658 | -1.65% |
| 2025-05-29 | 83.09 | 85.49 | 83.00 | 85.10 | 83.62 | qfq | 1,023,185 | 86,653,421 | 2.26% |
| 2025-05-28 | 83.00 | 84.10 | 82.36 | 83.22 | 81.77 | qfq | 607,100 | 50,414,742 | -0.22% |
| 2025-05-27 | 85.10 | 85.30 | 83.05 | 83.40 | 81.95 | qfq | 810,000 | 67,790,763 | -1.73% |
| 2025-05-26 | 83.43 | 85.47 | 83.39 | 84.87 | 83.39 | qfq | 708,855 | 59,963,811 | 1.64% |
| 2025-05-23 | 84.50 | 84.80 | 83.37 | 83.50 | 82.05 | qfq | 824,462 | 69,297,286 | -0.96% |
| 2025-05-22 | 84.89 | 85.91 | 84.13 | 84.31 | 82.84 | qfq | 737,610 | 62,571,929 | -1.04% |
| 2025-05-21 | 86.17 | 86.58 | 84.20 | 85.20 | 83.72 | qfq | 1,010,481 | 85,765,795 | -1.61% |
| 2025-05-20 | 87.40 | 87.66 | 85.79 | 86.59 | 85.08 | qfq | 836,200 | 72,476,539 | -0.32% |
| 2025-05-19 | 86.61 | 87.30 | 85.80 | 86.87 | 85.36 | qfq | 571,021 | 49,434,329 | 0.32% |
| 2025-05-16 | 86.11 | 87.30 | 85.80 | 86.59 | 85.08 | qfq | 655,960 | 56,930,213 | 0.45% |
| 2025-05-15 | 87.99 | 87.99 | 86.20 | 86.20 | 84.70 | qfq | 610,347 | 52,900,536 | -1.97% |
| 2025-05-14 | 88.58 | 90.30 | 87.31 | 87.93 | 86.40 | qfq | 1,179,800 | 103,924,658 | -1.53% |
| 2025-05-13 | 89.95 | 90.65 | 88.78 | 89.30 | 87.75 | qfq | 712,246 | 63,777,670 | 0.15% |
| 2025-05-12 | 88.82 | 89.85 | 88.60 | 89.17 | 87.62 | qfq | 718,500 | 64,076,905 | 0.87% |
| 2025-05-09 | 90.10 | 90.10 | 88.20 | 88.40 | 86.86 | qfq | 645,900 | 57,231,083 | -1.89% |
| 2025-05-08 | 89.12 | 91.88 | 88.23 | 90.10 | 88.53 | qfq | 1,040,293 | 93,989,579 | 1.12% |
| 2025-05-07 | 91.00 | 91.09 | 88.39 | 89.10 | 87.55 | qfq | 920,946 | 82,548,647 | 0.01% |
| 2025-05-06 | 87.47 | 89.85 | 87.20 | 89.09 | 87.54 | qfq | 1,356,313 | 120,372,126 | 2.26% |
| 2025-04-30 | 85.62 | 88.57 | 85.62 | 87.12 | 85.61 | qfq | 1,350,800 | 117,960,536 | 2.47% |
| 2025-04-29 | 85.85 | 86.75 | 84.59 | 85.02 | 83.54 | qfq | 849,818 | 72,598,747 | -1.25% |
| 2025-04-28 | 87.38 | 88.80 | 85.87 | 86.10 | 84.60 | qfq | 1,253,321 | 109,146,517 | 0.34% |
| 2025-04-25 | 85.50 | 86.67 | 84.30 | 85.81 | 84.32 | qfq | 864,739 | 73,929,940 | -0.29% |
| 2025-04-24 | 86.34 | 87.30 | 85.11 | 86.06 | 84.56 | qfq | 892,863 | 76,848,451 | -0.32% |
| 2025-04-23 | 87.50 | 87.88 | 86.20 | 86.34 | 84.84 | qfq | 850,898 | 73,893,861 | 0.54% |
| 2025-04-22 | 87.25 | 87.60 | 85.70 | 85.88 | 84.39 | qfq | 649,910 | 56,124,643 | -1.56% |
| 2025-04-21 | 85.10 | 88.68 | 84.60 | 87.24 | 85.72 | qfq | 1,181,105 | 103,135,725 | 2.23% |
| 2025-04-18 | 85.91 | 86.35 | 84.50 | 85.34 | 83.86 | qfq | 709,700 | 60,517,857 | -0.68% |
| 2025-04-17 | 83.72 | 87.51 | 83.21 | 85.92 | 84.43 | qfq | 1,470,539 | 127,058,462 | 2.37% |
| 2025-04-16 | 84.80 | 86.11 | 82.86 | 83.93 | 82.47 | qfq | 842,070 | 71,046,728 | -1.25% |
| 2025-04-15 | 85.40 | 86.50 | 84.50 | 84.99 | 83.51 | qfq | 984,200 | 84,106,060 | -0.48% |
| 2025-04-14 | 84.21 | 87.36 | 84.21 | 85.40 | 83.92 | qfq | 1,724,393 | 148,331,210 | 1.53% |
| 2025-04-11 | 78.00 | 84.87 | 78.00 | 84.11 | 82.65 | qfq | 2,321,566 | 191,611,971 | 6.36% |
| 2025-04-10 | 78.50 | 80.58 | 78.38 | 79.08 | 77.71 | qfq | 1,860,198 | 147,591,408 | 3.31% |
| 2025-04-09 | 70.32 | 77.80 | 66.88 | 76.55 | 75.22 | qfq | 2,291,393 | 166,986,323 | 5.19% |
| 2025-04-08 | 73.36 | 76.15 | 70.00 | 72.77 | 71.51 | qfq | 2,206,901 | 160,891,877 | -5.21% |
| 2025-04-07 | 76.77 | 79.83 | 76.77 | 76.77 | 75.44 | qfq | 1,299,900 | 100,463,950 | -10.00% |
| 2025-04-03 | 85.71 | 88.06 | 85.00 | 85.30 | 83.82 | qfq | 1,605,701 | 138,129,567 | -3.83% |
| 2025-04-02 | 91.00 | 92.70 | 88.20 | 88.70 | 87.16 | qfq | 1,987,600 | 179,298,369 | 2.35% |
| 2025-04-01 | 87.30 | 89.48 | 86.21 | 86.66 | 85.15 | qfq | 1,021,736 | 89,472,355 | 0.10% |
| 2025-03-31 | 88.01 | 88.50 | 85.60 | 86.57 | 85.07 | qfq | 1,266,262 | 109,888,866 | -2.71% |
| 2025-03-28 | 91.00 | 91.50 | 88.90 | 88.98 | 87.43 | qfq | 862,400 | 77,568,270 | -1.97% |
| 2025-03-27 | 89.00 | 91.54 | 88.26 | 90.77 | 89.19 | qfq | 1,215,091 | 109,626,897 | 1.53% |
| 2025-03-26 | 89.25 | 90.45 | 88.88 | 89.40 | 87.85 | qfq | 864,063 | 77,351,161 | 0.18% |
| 2025-03-25 | 90.68 | 90.95 | 88.80 | 89.24 | 87.69 | qfq | 909,269 | 81,627,243 | -1.59% |
| 2025-03-24 | 93.39 | 94.33 | 88.80 | 90.68 | 89.10 | qfq | 1,831,989 | 166,812,798 | -2.90% |
| 2025-03-21 | 97.51 | 97.51 | 92.70 | 93.39 | 91.77 | qfq | 2,121,731 | 200,215,561 | -4.57% |
| 2025-03-20 | 97.56 | 98.88 | 97.56 | 97.86 | 96.16 | qfq | 853,400 | 83,786,265 | -0.20% |
| 2025-03-19 | 98.62 | 99.50 | 97.88 | 98.06 | 96.36 | qfq | 1,139,334 | 112,192,961 | -1.46% |
| 2025-03-18 | 101.33 | 101.75 | 99.11 | 99.51 | 97.78 | qfq | 1,456,500 | 145,787,459 | -0.60% |
| 2025-03-17 | 100.00 | 101.37 | 98.91 | 100.11 | 98.37 | qfq | 1,291,334 | 129,078,834 | -0.65% |
| 2025-03-14 | 97.88 | 100.99 | 97.58 | 100.77 | 99.02 | qfq | 2,111,400 | 210,182,361 | 1.58% |
| 2025-03-13 | 105.03 | 105.03 | 98.92 | 99.20 | 97.48 | qfq | 4,641,675 | 469,859,136 | -7.32% |
| 2025-03-12 | 107.03 | 107.03 | 104.45 | 107.03 | 105.17 | qfq | 5,346,211 | 569,531,431 | 10.00% |
| 2025-03-11 | 98.00 | 98.48 | 96.46 | 97.30 | 95.61 | qfq | 1,487,361 | 144,784,232 | -2.66% |
| 2025-03-10 | 98.08 | 101.38 | 97.72 | 99.96 | 98.22 | qfq | 2,639,950 | 262,858,993 | 3.00% |
| 2025-03-07 | 97.90 | 97.97 | 95.60 | 97.05 | 95.36 | qfq | 1,543,318 | 148,985,847 | -0.97% |
| 2025-03-06 | 97.80 | 99.46 | 97.80 | 98.00 | 96.30 | qfq | 2,052,398 | 202,427,914 | 0.62% |
| 2025-03-05 | 95.88 | 98.55 | 95.85 | 97.40 | 95.71 | qfq | 1,390,177 | 135,413,257 | 0.73% |
| 2025-03-04 | 95.07 | 97.09 | 93.70 | 96.69 | 95.01 | qfq | 1,728,983 | 164,937,243 | -0.73% |
| 2025-03-03 | 96.50 | 99.89 | 94.61 | 97.40 | 95.71 | qfq | 1,914,900 | 185,421,404 | 1.59% |
| 2025-02-28 | 102.35 | 102.66 | 95.00 | 95.88 | 94.21 | qfq | 2,684,169 | 261,659,539 | -6.31% |
| 2025-02-27 | 104.70 | 105.60 | 100.88 | 102.34 | 100.56 | qfq | 1,800,842 | 185,035,911 | -2.47% |
| 2025-02-26 | 107.00 | 107.00 | 104.00 | 104.93 | 103.11 | qfq | 2,687,936 | 281,815,558 | -2.73% |
| 2025-02-25 | 102.00 | 112.10 | 100.00 | 107.88 | 106.00 | qfq | 4,937,876 | 518,556,924 | 1.73% |
| 2025-02-24 | 106.70 | 109.80 | 105.42 | 106.05 | 104.21 | qfq | 3,318,256 | 355,747,888 | -0.63% |
| 2025-02-21 | 106.00 | 107.28 | 104.22 | 106.72 | 104.86 | qfq | 3,539,048 | 374,702,534 | -1.36% |
| 2025-02-20 | 108.50 | 109.60 | 105.50 | 108.19 | 106.31 | qfq | 3,083,747 | 332,768,400 | 1.06% |
| 2025-02-19 | 102.70 | 108.18 | 102.70 | 107.05 | 105.19 | qfq | 3,087,799 | 328,596,372 | 4.37% |
| 2025-02-18 | 106.00 | 106.49 | 102.10 | 102.57 | 100.79 | qfq | 2,011,200 | 210,018,444 | -3.39% |
| 2025-02-17 | 105.71 | 108.80 | 104.21 | 106.17 | 104.32 | qfq | 2,876,800 | 304,828,722 | 0.95% |
| 2025-02-14 | 104.60 | 107.55 | 103.66 | 105.17 | 103.34 | qfq | 2,404,300 | 253,501,745 | 0.45% |
| 2025-02-13 | 108.00 | 108.49 | 103.92 | 104.70 | 102.88 | qfq | 3,294,212 | 348,812,988 | -4.08% |
| 2025-02-12 | 107.38 | 111.00 | 107.10 | 109.15 | 107.25 | qfq | 2,638,611 | 287,191,313 | 0.89% |
| 2025-02-11 | 112.33 | 115.00 | 107.00 | 108.19 | 106.31 | qfq | 4,529,174 | 496,300,067 | -5.00% |
| 2025-02-10 | 107.94 | 116.97 | 105.53 | 113.88 | 111.90 | qfq | 5,609,429 | 619,738,525 | 5.25% |
| 2025-02-07 | 105.00 | 109.00 | 102.85 | 108.20 | 106.32 | qfq | 6,103,867 | 649,140,747 | 7.73% |
| 2025-02-06 | 91.10 | 100.44 | 90.21 | 100.44 | 98.69 | qfq | 4,583,543 | 442,371,679 | 10.00% |
| 2025-02-05 | 95.96 | 95.99 | 91.10 | 91.31 | 89.72 | qfq | 2,091,743 | 193,519,585 | -3.02% |
| 2025-01-27 | 97.98 | 97.99 | 93.76 | 94.15 | 92.51 | qfq | 1,779,600 | 168,937,388 | -3.91% |
| 2025-01-24 | 95.82 | 98.52 | 94.98 | 97.98 | 96.28 | qfq | 2,219,426 | 216,192,366 | 1.90% |
| 2025-01-23 | 99.88 | 100.30 | 94.52 | 96.15 | 94.48 | qfq | 2,838,880 | 276,454,916 | -2.76% |
| 2025-01-22 | 97.33 | 100.31 | 94.90 | 98.88 | 97.16 | qfq | 2,859,379 | 279,603,533 | 1.58% |
| 2025-01-21 | 94.79 | 98.89 | 93.50 | 97.34 | 95.65 | qfq | 2,677,250 | 257,786,264 | 3.09% |
| 2025-01-20 | 95.77 | 95.97 | 93.71 | 94.42 | 92.78 | qfq | 1,876,000 | 177,713,979 | -0.74% |
| 2025-01-17 | 95.10 | 97.00 | 92.72 | 95.12 | 93.47 | qfq | 2,211,200 | 209,015,179 | -1.07% |
| 2025-01-16 | 97.28 | 98.19 | 94.47 | 96.15 | 94.48 | qfq | 2,877,600 | 276,866,313 | 0.31% |
| 2025-01-15 | 96.34 | 97.35 | 94.56 | 95.85 | 94.18 | qfq | 2,844,481 | 272,592,366 | -1.34% |
| 2025-01-14 | 92.51 | 98.00 | 91.65 | 97.15 | 95.46 | qfq | 5,157,792 | 488,765,345 | 3.15% |
| 2025-01-13 | 85.35 | 95.30 | 82.90 | 94.18 | 92.54 | qfq | 5,576,106 | 505,200,923 | 8.70% |
| 2025-01-10 | 86.40 | 92.00 | 85.76 | 86.64 | 85.13 | qfq | 2,615,288 | 232,483,238 | 0.12% |
| 2025-01-09 | 86.34 | 88.25 | 86.09 | 86.54 | 85.04 | qfq | 1,813,663 | 157,792,039 | -1.77% |
| 2025-01-08 | 90.11 | 90.11 | 83.01 | 88.10 | 86.57 | qfq | 3,501,489 | 301,996,320 | -3.69% |
| 2025-01-07 | 88.94 | 92.49 | 88.39 | 91.48 | 89.89 | qfq | 2,190,732 | 197,691,203 | 1.84% |
| 2025-01-06 | 96.00 | 96.88 | 89.20 | 89.83 | 88.27 | qfq | 3,573,571 | 331,161,618 | -7.40% |
| 2025-01-03 | 93.44 | 99.02 | 90.87 | 97.01 | 95.32 | qfq | 4,953,478 | 474,450,677 | 6.60% |
| 2025-01-02 | 92.13 | 93.30 | 89.45 | 91.00 | 89.42 | qfq | 2,079,594 | 189,226,917 | -3.01% |
| 2024-12-31 | 98.00 | 99.00 | 93.33 | 93.82 | 92.19 | qfq | 2,704,480 | 259,590,794 | -4.16% |
| 2024-12-30 | 94.98 | 98.77 | 93.08 | 97.89 | 96.19 | qfq | 3,514,161 | 337,526,230 | 3.06% |
| 2024-12-27 | 91.99 | 97.28 | 90.32 | 94.98 | 93.33 | qfq | 4,225,836 | 398,815,888 | 5.21% |
| 2024-12-26 | 89.00 | 91.86 | 88.38 | 90.28 | 88.71 | qfq | 1,706,700 | 153,627,510 | 0.47% |
| 2024-12-25 | 90.13 | 90.78 | 88.30 | 89.86 | 88.30 | qfq | 1,295,792 | 116,144,116 | -0.30% |
| 2024-12-24 | 89.02 | 91.28 | 87.60 | 90.13 | 88.56 | qfq | 1,910,800 | 170,875,408 | 1.05% |
| 2024-12-23 | 93.95 | 94.58 | 89.00 | 89.19 | 87.64 | qfq | 2,518,900 | 228,757,133 | -4.95% |
| 2024-12-20 | 87.53 | 94.99 | 87.00 | 93.83 | 92.20 | qfq | 4,352,899 | 403,295,697 | 6.42% |
| 2024-12-19 | 86.00 | 89.20 | 85.80 | 88.17 | 86.64 | qfq | 3,840,102 | 333,865,540 | -2.84% |
| 2024-12-18 | 91.21 | 93.08 | 86.42 | 90.75 | 89.17 | qfq | 5,939,771 | 540,190,346 | 7.24% |
| 2024-12-17 | 87.80 | 88.50 | 84.00 | 84.62 | 83.15 | qfq | 1,717,746 | 147,501,739 | -4.04% |
| 2024-12-16 | 92.09 | 92.51 | 87.44 | 88.18 | 86.65 | qfq | 2,417,591 | 216,064,246 | -4.33% |
| 2024-12-13 | 96.66 | 97.38 | 91.69 | 92.17 | 90.57 | qfq | 2,780,970 | 259,605,373 | -5.68% |
| 2024-12-12 | 98.01 | 100.39 | 95.58 | 97.72 | 96.02 | qfq | 2,420,460 | 235,801,057 | -1.24% |
| 2024-12-11 | 95.50 | 101.39 | 94.40 | 98.95 | 97.23 | qfq | 3,161,013 | 310,235,291 | 3.54% |
| 2024-12-10 | 97.50 | 98.50 | 93.80 | 95.57 | 93.91 | qfq | 3,160,650 | 305,250,357 | 0.13% |
| 2024-12-09 | 94.63 | 99.91 | 92.66 | 95.45 | 93.79 | qfq | 4,705,436 | 456,592,144 | 1.67% |
| 2024-12-06 | 90.73 | 97.49 | 90.73 | 93.88 | 92.25 | qfq | 3,371,923 | 321,481,382 | 2.72% |
| 2024-12-05 | 88.20 | 93.80 | 88.20 | 91.39 | 89.80 | qfq | 3,118,844 | 286,706,488 | 4.09% |
| 2024-12-04 | 91.40 | 91.88 | 86.80 | 87.80 | 86.27 | qfq | 1,949,900 | 173,155,011 | -2.69% |
| 2024-12-03 | 93.30 | 95.77 | 89.41 | 90.23 | 88.66 | qfq | 2,379,500 | 218,292,853 | -3.17% |
| 2024-12-02 | 89.40 | 94.06 | 88.45 | 93.18 | 91.56 | qfq | 3,352,556 | 306,103,066 | 3.54% |
| 2024-11-29 | 87.40 | 91.30 | 85.50 | 89.99 | 88.43 | qfq | 2,411,050 | 214,579,024 | 2.04% |
| 2024-11-28 | 85.00 | 90.68 | 84.45 | 88.19 | 86.66 | qfq | 3,291,563 | 288,760,383 | 1.75% |
| 2024-11-27 | 87.00 | 88.00 | 82.51 | 86.67 | 85.16 | qfq | 3,790,016 | 321,980,310 | 5.95% |
| 2024-11-26 | 84.61 | 85.89 | 81.76 | 81.80 | 80.38 | qfq | 1,713,213 | 142,719,583 | -3.76% |
| 2024-11-25 | 85.16 | 86.50 | 83.08 | 85.00 | 83.52 | qfq | 1,809,963 | 152,481,433 | -0.20% |
| 2024-11-22 | 90.66 | 92.10 | 85.01 | 85.17 | 83.69 | qfq | 2,783,018 | 245,349,265 | -6.75% |
| 2024-11-21 | 90.69 | 93.39 | 89.45 | 91.34 | 89.75 | qfq | 2,351,877 | 215,004,358 | -0.20% |
| 2024-11-20 | 89.45 | 92.00 | 88.01 | 91.52 | 89.93 | qfq | 2,824,361 | 253,610,167 | 1.86% |
| 2024-11-19 | 85.55 | 90.40 | 85.55 | 89.85 | 88.29 | qfq | 2,680,793 | 237,286,858 | 5.09% |
| 2024-11-18 | 89.55 | 90.18 | 84.77 | 85.50 | 84.01 | qfq | 2,722,829 | 237,688,793 | -4.80% |
| 2024-11-15 | 92.58 | 95.11 | 89.20 | 89.81 | 88.25 | qfq | 3,228,134 | 299,304,284 | -3.74% |
| 2024-11-14 | 95.55 | 97.00 | 92.65 | 93.30 | 91.68 | qfq | 2,660,011 | 252,521,399 | -3.81% |
| 2024-11-13 | 97.32 | 98.66 | 92.55 | 97.00 | 95.31 | qfq | 4,458,217 | 424,985,063 | -2.73% |
| 2024-11-12 | 107.32 | 107.32 | 99.72 | 99.72 | 97.99 | qfq | 5,244,376 | 537,414,298 | -10.00% |
| 2024-11-11 | 108.00 | 118.00 | 105.92 | 110.80 | 108.87 | qfq | 5,944,208 | 663,815,088 | 2.37% |
| 2024-11-08 | 105.00 | 113.93 | 103.80 | 108.23 | 106.35 | qfq | 6,240,909 | 676,466,857 | 4.50% |
| 2024-11-07 | 107.00 | 109.50 | 101.00 | 103.57 | 101.77 | qfq | 5,151,860 | 537,699,830 | -6.24% |
| 2024-11-06 | 101.19 | 113.85 | 98.00 | 110.46 | 108.54 | qfq | 8,465,393 | 900,011,960 | 6.72% |
| 2024-11-05 | 99.15 | 105.30 | 99.04 | 103.50 | 101.70 | qfq | 9,032,764 | 921,242,589 | -2.31% |
| 2024-11-04 | 94.66 | 105.97 | 88.88 | 105.95 | 104.11 | qfq | 12,656,300 | 1,269,077,830 | 9.98% |
| 2024-11-01 | 96.34 | 96.34 | 96.34 | 96.34 | 94.67 | qfq | 4,801,685 | 462,594,333 | 10.00% |
| 2024-10-31 | 82.00 | 87.58 | 77.65 | 87.58 | 86.06 | qfq | 3,786,556 | 320,025,445 | 10.00% |
| 2024-10-30 | 81.89 | 82.00 | 77.85 | 79.62 | 78.24 | qfq | 2,902,162 | 230,884,212 | -2.22% |
| 2024-10-29 | 73.37 | 81.43 | 73.21 | 81.43 | 80.01 | qfq | 3,380,216 | 267,196,735 | 10.00% |
| 2024-10-28 | 76.30 | 77.40 | 73.64 | 74.03 | 72.74 | qfq | 1,298,665 | 96,843,246 | -2.98% |
| 2024-10-25 | 75.65 | 76.71 | 74.59 | 76.30 | 74.97 | qfq | 1,011,309 | 76,623,580 | 1.23% |
| 2024-10-24 | 75.30 | 76.35 | 73.02 | 75.37 | 74.06 | qfq | 1,068,121 | 80,001,356 | 0.09% |
| 2024-10-23 | 74.80 | 77.77 | 73.51 | 75.30 | 73.99 | qfq | 1,483,641 | 112,271,509 | 0.33% |
| 2024-10-22 | 76.06 | 79.40 | 74.20 | 75.05 | 73.75 | qfq | 1,902,500 | 145,378,773 | -1.13% |
| 2024-10-21 | 73.02 | 79.69 | 71.50 | 75.91 | 74.59 | qfq | 3,082,119 | 233,032,678 | 4.09% |
| 2024-10-18 | 66.30 | 72.93 | 66.09 | 72.93 | 71.66 | qfq | 2,336,338 | 164,367,711 | 10.00% |
| 2024-10-17 | 68.01 | 68.30 | 66.00 | 66.30 | 65.15 | qfq | 1,106,315 | 74,267,678 | -1.31% |
| 2024-10-16 | 64.51 | 67.91 | 64.10 | 67.18 | 66.01 | qfq | 1,512,659 | 100,422,628 | 2.60% |
| 2024-10-15 | 66.85 | 68.15 | 65.40 | 65.48 | 64.34 | qfq | 998,916 | 66,700,482 | -3.05% |
| 2024-10-14 | 66.62 | 67.64 | 64.08 | 67.54 | 66.37 | qfq | 1,425,285 | 94,344,096 | 2.02% |
| 2024-10-11 | 69.29 | 69.29 | 64.88 | 66.20 | 65.05 | qfq | 2,016,030 | 134,362,270 | -4.42% |
| 2024-10-10 | 71.00 | 73.20 | 69.00 | 69.26 | 68.06 | qfq | 2,041,429 | 143,811,356 | -3.42% |
| 2024-10-09 | 75.00 | 76.90 | 71.68 | 71.71 | 70.46 | qfq | 2,956,419 | 220,267,895 | -7.59% |
| 2024-10-08 | 77.96 | 77.96 | 70.87 | 77.60 | 76.25 | qfq | 3,931,823 | 296,408,124 | 9.50% |
| 2024-09-30 | 70.00 | 72.00 | 66.37 | 70.87 | 69.64 | qfq | 3,635,389 | 254,598,052 | 7.64% |
| 2024-09-27 | 60.80 | 66.60 | 60.80 | 65.84 | 64.70 | qfq | 1,942,500 | 124,350,766 | 8.65% |
| 2024-09-26 | 58.49 | 60.88 | 57.60 | 60.60 | 59.55 | qfq | 2,151,255 | 127,523,327 | 4.30% |
| 2024-09-25 | 56.40 | 61.90 | 56.39 | 58.10 | 57.09 | qfq | 2,772,580 | 163,071,521 | 3.01% |
| 2024-09-24 | 52.79 | 56.77 | 51.68 | 56.40 | 55.42 | qfq | 2,284,729 | 125,209,177 | 6.84% |
| 2024-09-23 | 53.47 | 54.30 | 52.40 | 52.79 | 51.87 | qfq | 1,148,130 | 60,873,330 | -2.48% |
| 2024-09-20 | 52.05 | 56.03 | 51.51 | 54.13 | 53.19 | qfq | 1,913,193 | 103,533,373 | 4.22% |
| 2024-09-19 | 51.98 | 53.36 | 51.00 | 51.94 | 51.04 | qfq | 1,082,722 | 56,466,771 | 0.39% |
| 2024-09-18 | 52.02 | 53.98 | 51.55 | 51.74 | 50.84 | qfq | 1,019,867 | 53,619,432 | 0.80% |
| 2024-09-13 | 52.39 | 52.88 | 51.31 | 51.33 | 50.44 | qfq | 682,986 | 35,445,338 | -1.46% |
| 2024-09-12 | 54.30 | 54.82 | 52.01 | 52.09 | 51.18 | qfq | 1,046,843 | 55,629,172 | -3.25% |
| 2024-09-11 | 54.33 | 54.60 | 53.49 | 53.84 | 52.90 | qfq | 592,983 | 32,010,662 | -1.21% |
| 2024-09-10 | 54.27 | 54.62 | 53.08 | 54.50 | 53.55 | qfq | 944,847 | 50,927,865 | -0.11% |
| 2024-09-09 | 55.98 | 56.00 | 53.61 | 54.56 | 53.61 | qfq | 1,197,868 | 65,129,393 | -1.87% |
| 2024-09-06 | 55.07 | 56.89 | 53.88 | 55.60 | 54.63 | qfq | 1,773,835 | 98,370,763 | 0.98% |
| 2024-09-05 | 53.70 | 55.78 | 53.31 | 55.06 | 54.10 | qfq | 1,644,575 | 89,894,506 | 3.15% |
| 2024-09-04 | 55.78 | 56.00 | 52.62 | 53.38 | 52.45 | qfq | 2,327,072 | 124,361,758 | -2.72% |
| 2024-09-03 | 49.63 | 54.87 | 49.62 | 54.87 | 53.92 | qfq | 2,151,718 | 113,247,884 | 10.00% |
| 2024-09-02 | 53.80 | 54.30 | 49.88 | 49.88 | 49.01 | qfq | 1,534,433 | 78,083,934 | -6.66% |
| 2024-08-30 | 53.08 | 54.36 | 52.65 | 53.44 | 52.51 | qfq | 793,556 | 42,733,705 | 0.87% |
| 2024-08-29 | 50.80 | 53.35 | 50.55 | 52.98 | 52.06 | qfq | 625,549 | 32,777,866 | 3.86% |
| 2024-08-28 | 50.79 | 51.50 | 50.20 | 51.01 | 50.12 | qfq | 524,980 | 26,788,473 | 0.43% |
| 2024-08-27 | 52.64 | 52.70 | 50.60 | 50.79 | 49.91 | qfq | 996,959 | 51,089,580 | -4.13% |
| 2024-08-26 | 53.80 | 54.48 | 52.69 | 52.98 | 52.06 | qfq | 568,277 | 30,330,981 | -1.54% |
| 2024-08-23 | 52.95 | 54.09 | 52.83 | 53.81 | 52.87 | qfq | 472,782 | 25,317,804 | 1.15% |
| 2024-08-22 | 53.03 | 54.00 | 52.65 | 53.20 | 52.28 | qfq | 486,300 | 25,881,074 | -0.36% |
| 2024-08-21 | 52.56 | 54.18 | 52.27 | 53.39 | 52.46 | qfq | 630,916 | 33,749,657 | 1.60% |
| 2024-08-20 | 53.66 | 53.83 | 52.40 | 52.55 | 51.64 | qfq | 792,010 | 41,909,275 | -2.07% |
| 2024-08-19 | 55.98 | 56.74 | 53.34 | 53.66 | 52.73 | qfq | 1,464,882 | 79,891,251 | -5.04% |
| 2024-08-16 | 56.55 | 57.34 | 56.15 | 56.51 | 55.53 | qfq | 822,684 | 46,693,162 | -0.16% |
| 2024-08-15 | 55.68 | 58.18 | 54.66 | 56.60 | 55.62 | qfq | 1,215,884 | 68,731,699 | 1.63% |
| 2024-08-14 | 57.99 | 58.33 | 54.61 | 55.69 | 54.72 | qfq | 1,585,811 | 88,564,143 | -3.77% |
| 2024-08-13 | 56.15 | 58.23 | 56.15 | 57.87 | 56.86 | qfq | 701,417 | 40,205,342 | 2.61% |
| 2024-08-12 | 56.51 | 57.08 | 56.16 | 56.40 | 55.42 | qfq | 536,786 | 30,333,429 | -1.14% |
| 2024-08-09 | 56.66 | 57.38 | 56.06 | 57.05 | 56.06 | qfq | 666,638 | 37,902,930 | 0.85% |
| 2024-08-08 | 56.50 | 57.44 | 55.56 | 56.57 | 55.59 | qfq | 663,700 | 37,353,389 | -1.10% |
| 2024-08-07 | 57.28 | 57.79 | 56.00 | 57.20 | 56.21 | qfq | 1,232,955 | 70,315,663 | -1.14% |
| 2024-08-06 | 56.40 | 58.06 | 55.67 | 57.86 | 56.85 | qfq | 893,346 | 50,783,098 | 3.69% |
| 2024-08-05 | 56.00 | 57.94 | 55.50 | 55.80 | 54.83 | qfq | 940,353 | 53,031,504 | -2.87% |
| 2024-08-02 | 58.50 | 59.50 | 57.30 | 57.45 | 56.45 | qfq | 1,447,202 | 84,557,049 | -1.79% |
| 2024-08-01 | 57.72 | 58.90 | 57.72 | 58.50 | 57.48 | qfq | 969,502 | 56,510,647 | 1.19% |
| 2024-07-31 | 53.99 | 57.97 | 53.84 | 57.81 | 56.81 | qfq | 1,222,960 | 69,008,579 | 6.56% |
| 2024-07-30 | 54.00 | 54.75 | 53.18 | 54.25 | 53.31 | qfq | 649,939 | 35,058,640 | -0.18% |
| 2024-07-29 | 55.72 | 55.81 | 54.20 | 54.35 | 53.41 | qfq | 652,697 | 35,609,170 | -1.88% |
| 2024-07-26 | 54.28 | 55.90 | 54.14 | 55.39 | 54.43 | qfq | 653,747 | 36,040,648 | 1.50% |
| 2024-07-25 | 54.90 | 54.90 | 53.53 | 54.57 | 53.62 | qfq | 888,721 | 48,229,270 | -0.84% |
| 2024-07-24 | 57.24 | 57.75 | 54.88 | 55.03 | 54.07 | qfq | 909,477 | 50,890,082 | -3.86% |
| 2024-07-23 | 59.80 | 60.29 | 57.20 | 57.24 | 56.25 | qfq | 913,914 | 53,262,230 | -4.66% |
| 2024-07-22 | 61.41 | 61.41 | 59.56 | 60.04 | 59.00 | qfq | 643,400 | 38,787,899 | -1.61% |
| 2024-07-19 | 59.70 | 61.94 | 59.18 | 61.02 | 59.96 | qfq | 873,080 | 53,321,066 | 1.87% |
| 2024-07-18 | 60.38 | 60.91 | 58.76 | 59.90 | 58.86 | qfq | 936,451 | 55,816,402 | -1.46% |
| 2024-07-17 | 62.45 | 62.86 | 60.20 | 60.79 | 59.73 | qfq | 1,462,684 | 89,508,649 | -3.74% |
| 2024-07-16 | 61.79 | 64.15 | 61.70 | 63.15 | 62.05 | qfq | 1,285,044 | 80,977,926 | 1.85% |
| 2024-07-15 | 62.31 | 64.11 | 61.70 | 62.00 | 60.92 | qfq | 1,390,715 | 87,148,456 | -0.91% |
| 2024-07-12 | 62.20 | 63.57 | 61.32 | 62.57 | 61.48 | qfq | 1,055,002 | 65,630,166 | -1.01% |
| 2024-07-11 | 61.40 | 64.70 | 61.01 | 63.21 | 62.11 | qfq | 1,941,850 | 122,479,620 | 4.10% |
| 2024-07-10 | 58.14 | 61.29 | 58.14 | 60.72 | 59.66 | qfq | 1,700,611 | 102,488,346 | 4.69% |
| 2024-07-09 | 55.38 | 58.40 | 55.38 | 58.00 | 56.99 | qfq | 1,299,017 | 74,023,893 | 3.65% |
| 2024-07-08 | 57.21 | 57.21 | 55.60 | 55.96 | 54.99 | qfq | 756,749 | 42,513,356 | -1.84% |
| 2024-07-05 | 56.48 | 57.40 | 55.28 | 57.01 | 56.02 | qfq | 1,136,498 | 63,766,508 | 0.30% |
| 2024-07-04 | 57.49 | 58.43 | 56.51 | 56.84 | 55.85 | qfq | 1,020,622 | 58,461,736 | -0.47% |
| 2024-07-03 | 58.41 | 58.55 | 56.78 | 57.11 | 56.12 | qfq | 1,236,613 | 71,169,771 | -1.91% |
| 2024-07-02 | 60.01 | 60.40 | 57.91 | 58.22 | 57.21 | qfq | 1,168,152 | 68,724,916 | -3.75% |
| 2024-07-01 | 60.55 | 61.02 | 57.90 | 60.49 | 59.44 | qfq | 1,493,381 | 88,299,857 | 0.00% |
| 2024-06-28 | 60.88 | 62.38 | 60.01 | 60.49 | 59.44 | qfq | 1,270,692 | 77,929,468 | -0.31% |
| 2024-06-27 | 63.50 | 63.97 | 60.60 | 60.68 | 59.63 | qfq | 1,292,089 | 79,758,096 | -4.64% |
| 2024-06-26 | 62.98 | 63.73 | 61.62 | 63.63 | 62.52 | qfq | 1,017,370 | 63,737,153 | 1.71% |
| 2024-06-25 | 64.40 | 64.95 | 62.08 | 62.56 | 61.47 | qfq | 1,020,600 | 64,345,599 | -2.87% |
| 2024-06-24 | 67.68 | 67.80 | 64.02 | 64.41 | 63.29 | qfq | 1,511,352 | 98,778,708 | -5.81% |
| 2024-06-21 | 68.44 | 68.80 | 67.05 | 68.38 | 67.19 | qfq | 385,000 | 26,226,029 | -0.12% |
| 2024-06-20 | 68.90 | 69.94 | 68.42 | 68.46 | 67.27 | qfq | 400,844 | 27,693,472 | -1.21% |
| 2024-06-19 | 71.30 | 71.30 | 68.70 | 69.30 | 68.10 | qfq | 702,934 | 48,934,871 | -2.20% |
| 2024-06-18 | 70.01 | 71.23 | 69.77 | 70.86 | 69.63 | qfq | 632,015 | 44,671,937 | 1.04% |
| 2024-06-17 | 68.00 | 70.58 | 67.71 | 70.13 | 68.91 | qfq | 1,008,075 | 70,372,344 | 2.66% |
| 2024-06-14 | 68.40 | 69.20 | 67.67 | 68.31 | 67.12 | qfq | 547,484 | 37,365,796 | -0.07% |
| 2024-06-13 | 68.21 | 69.16 | 67.34 | 68.36 | 67.17 | qfq | 537,020 | 36,760,821 | 0.40% |
| 2024-06-12 | 68.02 | 69.30 | 67.90 | 68.09 | 66.91 | qfq | 514,515 | 35,277,024 | -0.73% |
| 2024-06-11 | 65.80 | 68.76 | 64.70 | 68.59 | 67.40 | qfq | 755,340 | 50,722,909 | 5.04% |
| 2024-06-07 | 65.70 | 67.15 | 64.79 | 65.30 | 64.16 | qfq | 517,800 | 34,111,753 | -0.55% |
| 2024-06-06 | 67.57 | 67.69 | 65.43 | 65.66 | 64.52 | qfq | 606,600 | 40,196,173 | -3.96% |
| 2024-06-05 | 68.02 | 69.48 | 67.70 | 68.37 | 66.24 | qfq | 708,100 | 48,720,741 | 0.97% |
| 2024-06-04 | 68.21 | 68.80 | 67.20 | 67.71 | 65.60 | qfq | 545,500 | 36,906,793 | -1.46% |
| 2024-06-03 | 69.98 | 69.99 | 68.15 | 68.71 | 66.57 | qfq | 698,895 | 48,159,697 | -0.99% |
| 2024-05-31 | 67.92 | 69.75 | 67.92 | 69.40 | 67.24 | qfq | 535,580 | 37,069,651 | 2.39% |
| 2024-05-30 | 66.83 | 68.13 | 66.14 | 67.78 | 65.67 | qfq | 419,880 | 28,390,031 | 1.15% |
| 2024-05-29 | 66.71 | 67.70 | 66.67 | 67.01 | 64.93 | qfq | 411,216 | 27,648,785 | 0.36% |
| 2024-05-28 | 67.99 | 68.55 | 66.72 | 66.77 | 64.69 | qfq | 505,400 | 34,045,089 | -1.11% |
| 2024-05-27 | 67.20 | 67.98 | 65.07 | 67.52 | 65.42 | qfq | 921,400 | 61,019,418 | 0.63% |
| 2024-05-24 | 69.11 | 69.23 | 67.06 | 67.10 | 65.01 | qfq | 830,700 | 56,320,283 | -2.88% |
| 2024-05-23 | 70.48 | 70.50 | 68.91 | 69.09 | 66.94 | qfq | 673,105 | 46,706,825 | -2.42% |
| 2024-05-22 | 70.22 | 70.94 | 69.50 | 70.80 | 68.60 | qfq | 547,439 | 38,435,077 | 1.53% |
| 2024-05-21 | 71.49 | 71.50 | 69.41 | 69.73 | 67.56 | qfq | 974,600 | 68,200,602 | -2.46% |
| 2024-05-20 | 72.45 | 73.23 | 71.20 | 71.49 | 69.27 | qfq | 767,289 | 55,286,837 | 0.20% |
| 2024-05-17 | 71.50 | 71.70 | 70.34 | 71.35 | 69.13 | qfq | 471,288 | 33,547,939 | 0.56% |
| 2024-05-16 | 71.99 | 72.47 | 70.60 | 70.95 | 68.74 | qfq | 466,938 | 33,329,490 | -0.80% |
| 2024-05-15 | 72.44 | 72.90 | 71.40 | 71.52 | 69.30 | qfq | 476,973 | 34,329,395 | -1.27% |
| 2024-05-14 | 72.61 | 74.08 | 72.26 | 72.44 | 70.19 | qfq | 502,235 | 36,630,472 | -0.23% |
| 2024-05-13 | 74.00 | 74.01 | 72.31 | 72.61 | 70.35 | qfq | 680,109 | 49,645,012 | -2.54% |
| 2024-05-10 | 77.17 | 78.00 | 74.36 | 74.50 | 72.18 | qfq | 1,185,800 | 89,374,438 | -4.19% |
| 2024-05-09 | 76.53 | 78.90 | 75.70 | 77.76 | 75.34 | qfq | 1,769,533 | 137,295,614 | 3.75% |
| 2024-05-08 | 76.46 | 79.79 | 74.93 | 74.95 | 72.62 | qfq | 1,434,500 | 109,581,937 | -0.31% |
| 2024-05-07 | 74.70 | 76.08 | 74.50 | 75.18 | 72.84 | qfq | 816,500 | 61,464,912 | -0.29% |
| 2024-05-06 | 75.25 | 77.87 | 74.90 | 75.40 | 73.05 | qfq | 1,470,075 | 112,079,970 | 2.33% |
| 2024-04-30 | 74.90 | 74.90 | 73.50 | 73.68 | 71.39 | qfq | 716,039 | 53,135,170 | -0.90% |
| 2024-04-29 | 71.87 | 74.99 | 71.87 | 74.35 | 72.04 | qfq | 1,104,209 | 81,709,080 | 1.91% |
| 2024-04-26 | 70.25 | 74.20 | 70.10 | 72.96 | 70.69 | qfq | 943,240 | 68,550,602 | 3.86% |
| 2024-04-25 | 71.50 | 71.50 | 70.08 | 70.25 | 68.06 | qfq | 519,455 | 36,682,064 | -1.75% |
| 2024-04-24 | 69.06 | 71.55 | 68.54 | 71.50 | 69.28 | qfq | 883,520 | 62,362,261 | 3.88% |
| 2024-04-23 | 69.09 | 69.93 | 68.02 | 68.83 | 66.69 | qfq | 567,371 | 38,978,361 | -0.38% |
| 2024-04-22 | 68.00 | 70.30 | 66.16 | 69.09 | 66.94 | qfq | 936,615 | 64,122,239 | 0.30% |
| 2024-04-19 | 71.61 | 71.61 | 67.00 | 68.88 | 66.74 | qfq | 1,203,497 | 83,091,941 | -3.80% |
| 2024-04-18 | 72.23 | 72.81 | 70.27 | 71.60 | 69.37 | qfq | 801,249 | 57,531,195 | -1.45% |
| 2024-04-17 | 71.00 | 73.80 | 70.10 | 72.65 | 70.39 | qfq | 1,131,827 | 81,979,373 | 4.38% |
| 2024-04-16 | 73.22 | 74.99 | 69.29 | 69.60 | 67.43 | qfq | 1,493,973 | 106,616,090 | -6.86% |
| 2024-04-15 | 76.87 | 78.00 | 73.91 | 74.73 | 72.41 | qfq | 1,223,520 | 92,355,142 | -2.78% |
| 2024-04-12 | 77.98 | 79.30 | 76.60 | 76.87 | 74.48 | qfq | 1,334,827 | 103,537,029 | -0.81% |
| 2024-04-11 | 80.00 | 80.61 | 76.03 | 77.50 | 75.09 | qfq | 1,913,838 | 149,983,329 | -3.65% |
| 2024-04-10 | 81.10 | 81.80 | 80.20 | 80.44 | 77.94 | qfq | 553,601 | 44,816,525 | -0.92% |
| 2024-04-09 | 79.74 | 81.90 | 78.98 | 81.19 | 78.66 | qfq | 759,791 | 61,173,294 | 1.32% |
| 2024-04-08 | 80.80 | 83.50 | 79.34 | 80.13 | 77.64 | qfq | 1,600,518 | 130,390,618 | -0.78% |
| 2024-04-03 | 82.90 | 82.99 | 80.23 | 80.76 | 78.25 | qfq | 681,322 | 55,221,559 | -2.58% |
| 2024-04-02 | 82.78 | 83.82 | 81.51 | 82.90 | 80.32 | qfq | 593,438 | 49,008,857 | 0.12% |
| 2024-04-01 | 80.15 | 84.09 | 80.08 | 82.80 | 80.22 | qfq | 1,198,880 | 98,510,179 | 3.23% |
| 2024-03-29 | 83.00 | 83.45 | 79.18 | 80.21 | 77.71 | qfq | 994,042 | 80,830,086 | -0.67% |
| 2024-03-28 | 80.13 | 81.99 | 79.30 | 80.75 | 78.24 | qfq | 709,845 | 57,345,679 | 0.04% |
| 2024-03-27 | 80.08 | 83.31 | 78.55 | 80.72 | 78.21 | qfq | 985,364 | 79,627,304 | 0.87% |
| 2024-03-26 | 79.57 | 81.80 | 79.35 | 80.02 | 77.53 | qfq | 644,131 | 51,714,268 | 0.49% |
| 2024-03-25 | 80.51 | 81.46 | 79.49 | 79.63 | 77.15 | qfq | 763,355 | 61,464,694 | -1.69% |
| 2024-03-22 | 81.00 | 81.84 | 80.41 | 81.00 | 78.48 | qfq | 639,579 | 51,813,861 | -0.93% |
| 2024-03-21 | 81.00 | 82.35 | 80.80 | 81.76 | 79.22 | qfq | 772,443 | 63,013,300 | 0.44% |
| 2024-03-20 | 82.34 | 83.00 | 80.60 | 81.40 | 78.87 | qfq | 787,478 | 64,202,351 | -1.05% |
| 2024-03-19 | 82.02 | 82.85 | 81.20 | 82.26 | 79.70 | qfq | 908,194 | 74,589,099 | -0.35% |
| 2024-03-18 | 82.20 | 82.90 | 80.60 | 82.55 | 79.98 | qfq | 1,001,614 | 81,897,111 | 0.97% |
| 2024-03-15 | 78.37 | 82.20 | 77.85 | 81.76 | 79.22 | qfq | 1,494,226 | 120,302,408 | 3.76% |
| 2024-03-14 | 81.00 | 82.88 | 77.81 | 78.80 | 76.35 | qfq | 1,169,004 | 93,421,300 | -2.10% |
| 2024-03-13 | 79.87 | 81.20 | 79.13 | 80.49 | 77.99 | qfq | 1,134,904 | 90,848,213 | 0.80% |
| 2024-03-12 | 75.12 | 79.85 | 75.12 | 79.85 | 77.37 | qfq | 2,305,172 | 180,795,726 | 6.20% |
| 2024-03-11 | 74.47 | 75.21 | 73.60 | 75.19 | 72.85 | qfq | 627,484 | 46,784,868 | 0.59% |
| 2024-03-08 | 74.37 | 75.08 | 73.23 | 74.75 | 72.42 | qfq | 728,242 | 54,052,347 | -0.20% |
| 2024-03-07 | 75.18 | 76.66 | 74.38 | 74.90 | 72.57 | qfq | 735,133 | 55,515,393 | -0.12% |
| 2024-03-06 | 75.20 | 76.10 | 73.65 | 74.99 | 72.66 | qfq | 808,254 | 60,463,218 | -1.41% |
| 2024-03-05 | 76.34 | 76.86 | 74.80 | 76.06 | 73.69 | qfq | 629,081 | 47,752,481 | -1.04% |
| 2024-03-04 | 78.70 | 79.00 | 75.27 | 76.86 | 74.47 | qfq | 804,485 | 61,615,196 | -0.38% |
| 2024-03-01 | 77.50 | 78.12 | 75.36 | 77.15 | 74.75 | qfq | 1,292,237 | 99,167,459 | -0.13% |
| 2024-02-29 | 73.68 | 77.25 | 73.20 | 77.25 | 74.85 | qfq | 1,221,350 | 93,364,767 | 4.42% |
| 2024-02-28 | 79.45 | 80.49 | 73.95 | 73.98 | 71.68 | qfq | 1,284,210 | 99,146,268 | -6.88% |
| 2024-02-27 | 76.20 | 79.99 | 75.20 | 79.45 | 76.98 | qfq | 979,209 | 76,154,095 | 4.50% |
| 2024-02-26 | 75.06 | 77.93 | 74.23 | 76.03 | 73.66 | qfq | 803,391 | 61,034,000 | 1.50% |
| 2024-02-23 | 73.77 | 75.00 | 72.90 | 74.91 | 72.58 | qfq | 888,623 | 65,750,290 | 1.34% |
| 2024-02-22 | 72.69 | 74.20 | 72.22 | 73.92 | 71.62 | qfq | 865,667 | 63,659,680 | 2.03% |
| 2024-02-21 | 71.50 | 74.88 | 70.15 | 72.45 | 70.20 | qfq | 991,480 | 72,436,959 | 1.33% |
| 2024-02-20 | 71.04 | 72.17 | 70.40 | 71.50 | 69.28 | qfq | 1,013,393 | 72,053,586 | -0.20% |
| 2024-02-19 | 73.77 | 73.99 | 70.64 | 71.64 | 69.41 | qfq | 1,226,424 | 88,083,242 | -2.08% |
| 2024-02-08 | 70.00 | 73.99 | 70.00 | 73.16 | 70.88 | qfq | 1,521,332 | 110,577,400 | 4.63% |
| 2024-02-07 | 67.03 | 72.50 | 66.59 | 69.92 | 67.74 | qfq | 1,855,270 | 130,914,765 | 5.97% |
| 2024-02-06 | 60.00 | 65.98 | 58.36 | 65.98 | 63.93 | qfq | 1,406,099 | 88,971,521 | 10.00% |
| 2024-02-05 | 64.60 | 64.60 | 58.64 | 59.98 | 58.11 | qfq | 1,731,105 | 105,666,649 | -7.94% |
| 2024-02-02 | 69.00 | 69.67 | 62.42 | 65.15 | 63.12 | qfq | 1,123,430 | 73,825,850 | -5.24% |
| 2024-02-01 | 70.15 | 70.47 | 66.80 | 68.75 | 66.61 | qfq | 959,740 | 65,902,259 | -0.71% |
| 2024-01-31 | 72.00 | 72.92 | 69.21 | 69.24 | 67.09 | qfq | 966,498 | 68,395,660 | -5.25% |
| 2024-01-30 | 74.39 | 75.85 | 72.51 | 73.08 | 70.81 | qfq | 721,586 | 53,591,400 | -1.64% |
| 2024-01-29 | 78.50 | 79.25 | 74.01 | 74.30 | 71.99 | qfq | 1,068,479 | 80,535,748 | -5.04% |
| 2024-01-26 | 81.61 | 81.75 | 77.82 | 78.24 | 75.81 | qfq | 1,010,300 | 80,023,354 | -4.56% |
| 2024-01-25 | 78.99 | 83.26 | 78.00 | 81.98 | 79.43 | qfq | 761,114 | 61,655,888 | 3.88% |
| 2024-01-24 | 79.45 | 80.80 | 76.01 | 78.92 | 76.46 | qfq | 922,208 | 71,852,358 | -0.55% |
| 2024-01-23 | 79.96 | 80.12 | 77.50 | 79.36 | 76.89 | qfq | 979,275 | 77,123,613 | -0.20% |
| 2024-01-22 | 83.89 | 84.63 | 78.64 | 79.52 | 77.05 | qfq | 1,261,444 | 102,386,621 | -5.11% |
| 2024-01-19 | 82.40 | 86.58 | 82.40 | 83.80 | 81.19 | qfq | 1,227,978 | 104,056,444 | 1.58% |
| 2024-01-18 | 80.82 | 82.94 | 78.94 | 82.50 | 79.93 | qfq | 1,043,625 | 83,982,334 | 1.24% |
| 2024-01-17 | 84.20 | 84.42 | 81.38 | 81.49 | 78.96 | qfq | 826,975 | 68,108,973 | -2.98% |
| 2024-01-16 | 85.20 | 85.63 | 83.18 | 83.99 | 81.38 | qfq | 457,242 | 38,427,996 | -1.41% |
| 2024-01-15 | 84.58 | 86.81 | 84.18 | 85.19 | 82.54 | qfq | 389,500 | 33,369,591 | -0.25% |
| 2024-01-12 | 86.00 | 86.70 | 85.00 | 85.40 | 82.74 | qfq | 544,200 | 46,678,283 | -0.47% |
| 2024-01-11 | 84.30 | 85.82 | 82.50 | 85.80 | 83.13 | qfq | 857,018 | 72,367,121 | 1.54% |
| 2024-01-10 | 87.22 | 87.25 | 84.30 | 84.50 | 81.87 | qfq | 943,358 | 80,422,890 | -3.12% |
| 2024-01-09 | 87.91 | 89.53 | 86.47 | 87.22 | 84.51 | qfq | 535,803 | 47,058,717 | -0.73% |
| 2024-01-08 | 90.00 | 90.66 | 87.67 | 87.86 | 85.13 | qfq | 1,003,502 | 89,108,082 | -3.09% |
| 2024-01-05 | 90.70 | 93.47 | 90.00 | 90.66 | 87.84 | qfq | 566,474 | 51,567,532 | -1.88% |
| 2024-01-04 | 91.00 | 93.89 | 89.64 | 92.40 | 89.53 | qfq | 918,162 | 84,774,601 | 1.32% |
| 2024-01-03 | 96.47 | 96.47 | 91.00 | 91.20 | 88.36 | qfq | 1,266,689 | 117,616,289 | -5.81% |
| 2024-01-02 | 99.13 | 100.20 | 96.80 | 96.83 | 93.82 | qfq | 591,677 | 58,122,453 | -2.54% |
| 2023-12-29 | 97.03 | 99.80 | 96.78 | 99.35 | 96.26 | qfq | 952,351 | 94,193,938 | 2.11% |
| 2023-12-28 | 95.47 | 97.50 | 93.90 | 97.30 | 94.27 | qfq | 860,555 | 82,606,181 | 1.59% |
| 2023-12-27 | 93.53 | 95.94 | 92.53 | 95.78 | 92.80 | qfq | 897,029 | 84,958,137 | 2.60% |
| 2023-12-26 | 93.88 | 94.00 | 91.01 | 93.35 | 90.45 | qfq | 821,523 | 75,954,880 | -0.56% |
| 2023-12-25 | 93.08 | 94.35 | 92.35 | 93.88 | 90.96 | qfq | 714,420 | 66,852,156 | 0.86% |
| 2023-12-22 | 95.33 | 95.61 | 92.24 | 93.08 | 90.18 | qfq | 928,174 | 86,830,282 | -2.48% |
| 2023-12-21 | 95.60 | 96.39 | 92.45 | 95.45 | 92.48 | qfq | 1,160,665 | 109,410,275 | -0.16% |
| 2023-12-20 | 96.34 | 98.22 | 94.36 | 95.60 | 92.63 | qfq | 737,718 | 71,214,327 | -0.22% |
| 2023-12-19 | 96.00 | 96.67 | 94.88 | 95.81 | 92.83 | qfq | 436,300 | 41,681,210 | -0.61% |
| 2023-12-18 | 97.99 | 99.29 | 96.14 | 96.40 | 93.40 | qfq | 622,850 | 60,634,296 | -1.62% |
| 2023-12-15 | 100.58 | 100.63 | 97.53 | 97.99 | 94.94 | qfq | 642,876 | 63,227,363 | -2.00% |
| 2023-12-14 | 100.18 | 103.19 | 99.80 | 99.99 | 96.88 | qfq | 855,758 | 86,390,409 | 0.50% |
| 2023-12-13 | 100.16 | 100.88 | 98.40 | 99.49 | 96.40 | qfq | 1,051,771 | 104,801,298 | -0.69% |
| 2023-12-12 | 100.79 | 102.32 | 99.25 | 100.18 | 97.06 | qfq | 1,223,443 | 122,763,857 | -1.65% |
| 2023-12-11 | 97.50 | 102.76 | 95.05 | 101.86 | 98.69 | qfq | 2,143,405 | 215,594,486 | 5.10% |
| 2023-12-08 | 94.55 | 97.52 | 94.25 | 96.92 | 93.91 | qfq | 1,693,409 | 163,250,226 | 2.11% |
| 2023-12-07 | 92.92 | 96.20 | 91.87 | 94.92 | 91.97 | qfq | 1,760,612 | 166,416,221 | 2.63% |
| 2023-12-06 | 92.68 | 93.95 | 92.21 | 92.49 | 89.61 | qfq | 996,710 | 92,764,267 | -0.75% |
| 2023-12-05 | 95.77 | 95.95 | 92.92 | 93.19 | 90.29 | qfq | 1,354,307 | 127,069,789 | -2.69% |
| 2023-12-04 | 96.69 | 97.30 | 94.70 | 95.77 | 92.79 | qfq | 1,684,456 | 161,781,445 | -1.27% |
| 2023-12-01 | 98.00 | 99.44 | 95.90 | 97.00 | 93.98 | qfq | 1,917,524 | 186,700,146 | -1.42% |
| 2023-11-30 | 100.49 | 101.74 | 96.41 | 98.40 | 95.34 | qfq | 2,913,042 | 287,732,782 | -2.33% |
| 2023-11-29 | 103.00 | 106.50 | 100.06 | 100.75 | 97.62 | qfq | 2,747,643 | 283,761,111 | -1.71% |
| 2023-11-28 | 103.86 | 106.80 | 100.42 | 102.50 | 99.31 | qfq | 2,579,691 | 265,759,166 | -2.38% |
| 2023-11-27 | 105.65 | 108.00 | 102.00 | 105.00 | 101.73 | qfq | 4,512,840 | 472,797,333 | 3.24% |
| 2023-11-24 | 106.32 | 109.00 | 99.59 | 101.70 | 98.54 | qfq | 4,057,911 | 416,326,572 | 0.35% |
| 2023-11-23 | 92.11 | 101.35 | 91.55 | 101.35 | 98.20 | qfq | 2,134,538 | 210,260,073 | 10.00% |
| 2023-11-22 | 93.71 | 95.06 | 91.64 | 92.14 | 89.27 | qfq | 700,379 | 64,930,058 | -1.97% |
| 2023-11-21 | 97.90 | 98.33 | 93.90 | 93.99 | 91.07 | qfq | 1,411,839 | 134,359,297 | -3.69% |
| 2023-11-20 | 97.63 | 104.51 | 97.11 | 97.59 | 94.55 | qfq | 1,603,547 | 160,525,246 | 0.08% |
| 2023-11-17 | 97.33 | 98.69 | 95.20 | 97.51 | 94.48 | qfq | 1,108,054 | 106,975,189 | 0.01% |
| 2023-11-16 | 94.16 | 99.96 | 93.30 | 97.50 | 94.47 | qfq | 1,959,237 | 190,616,108 | 3.60% |
| 2023-11-15 | 91.29 | 95.51 | 90.19 | 94.11 | 91.18 | qfq | 1,602,126 | 150,046,008 | 4.35% |
| 2023-11-14 | 88.37 | 92.50 | 88.37 | 90.19 | 87.38 | qfq | 1,159,641 | 105,124,466 | -0.74% |
| 2023-11-13 | 91.00 | 92.00 | 88.91 | 90.86 | 88.03 | qfq | 837,425 | 75,916,492 | 1.14% |
| 2023-11-10 | 93.80 | 93.80 | 89.50 | 89.84 | 87.05 | qfq | 1,175,644 | 106,566,909 | -2.56% |
| 2023-11-09 | 92.00 | 96.00 | 91.60 | 92.20 | 89.33 | qfq | 2,227,047 | 207,996,207 | 0.30% |
| 2023-11-08 | 89.90 | 95.70 | 89.89 | 91.92 | 89.06 | qfq | 3,170,639 | 295,191,070 | 5.66% |
| 2023-11-07 | 84.88 | 87.55 | 84.30 | 87.00 | 84.29 | qfq | 952,684 | 82,171,701 | 1.78% |
| 2023-11-06 | 83.50 | 87.20 | 83.50 | 85.48 | 82.82 | qfq | 951,590 | 81,619,400 | 3.19% |
| 2023-11-03 | 81.62 | 83.89 | 81.02 | 82.84 | 80.26 | qfq | 500,076 | 41,485,117 | 1.82% |
| 2023-11-02 | 81.79 | 82.24 | 81.00 | 81.36 | 78.83 | qfq | 343,200 | 27,918,422 | -0.53% |
| 2023-11-01 | 81.65 | 83.30 | 81.31 | 81.79 | 79.25 | qfq | 391,559 | 32,098,121 | -0.79% |
| 2023-10-31 | 86.07 | 86.13 | 81.22 | 82.44 | 79.88 | qfq | 971,863 | 80,385,274 | -4.31% |
| 2023-10-30 | 81.80 | 87.78 | 81.55 | 86.15 | 83.47 | qfq | 1,440,108 | 122,415,780 | 6.67% |
| 2023-10-27 | 80.30 | 81.77 | 79.56 | 80.76 | 78.25 | qfq | 399,388 | 32,113,273 | -1.03% |
| 2023-10-26 | 81.46 | 82.50 | 79.80 | 81.60 | 79.06 | qfq | 251,096 | 20,356,864 | 0.07% |
| 2023-10-25 | 79.56 | 82.35 | 78.02 | 81.54 | 79.00 | qfq | 543,716 | 44,137,082 | 3.78% |
| 2023-10-24 | 78.34 | 79.58 | 77.01 | 78.57 | 76.13 | qfq | 303,834 | 23,711,795 | 0.29% |
| 2023-10-23 | 80.31 | 80.69 | 77.11 | 78.34 | 75.90 | qfq | 585,648 | 46,043,117 | -2.92% |
| 2023-10-20 | 81.22 | 81.80 | 80.27 | 80.70 | 78.19 | qfq | 231,906 | 18,749,600 | -0.53% |
| 2023-10-19 | 80.80 | 82.41 | 80.31 | 81.13 | 78.61 | qfq | 339,006 | 27,572,092 | -0.83% |
| 2023-10-18 | 81.75 | 82.90 | 80.49 | 81.81 | 79.27 | qfq | 295,796 | 24,059,818 | -0.88% |
| 2023-10-17 | 82.01 | 83.57 | 79.42 | 82.54 | 79.97 | qfq | 463,334 | 37,671,823 | 0.66% |
| 2023-10-16 | 85.00 | 85.01 | 81.50 | 82.00 | 79.45 | qfq | 639,186 | 52,845,169 | -3.10% |
| 2023-10-13 | 84.00 | 84.99 | 83.66 | 84.62 | 81.99 | qfq | 278,500 | 23,518,397 | -0.08% |
| 2023-10-12 | 86.62 | 87.01 | 83.61 | 84.69 | 82.06 | qfq | 589,017 | 49,814,222 | -2.22% |
| 2023-10-11 | 85.47 | 88.25 | 84.90 | 86.61 | 83.92 | qfq | 423,528 | 36,717,069 | 1.36% |
| 2023-10-10 | 86.63 | 86.89 | 85.45 | 85.45 | 82.79 | qfq | 274,700 | 23,615,384 | -1.37% |
| 2023-10-09 | 86.85 | 87.19 | 84.88 | 86.64 | 83.94 | qfq | 432,770 | 37,190,950 | -0.24% |
| 2023-09-28 | 83.96 | 87.49 | 83.47 | 86.85 | 84.15 | qfq | 815,041 | 69,965,959 | 4.44% |
| 2023-09-27 | 83.15 | 84.39 | 83.09 | 83.16 | 80.57 | qfq | 146,565 | 12,231,969 | 0.00% |
| 2023-09-26 | 83.89 | 83.89 | 82.68 | 83.16 | 80.57 | qfq | 196,573 | 16,362,787 | -0.78% |
| 2023-09-25 | 83.88 | 84.57 | 83.01 | 83.81 | 81.20 | qfq | 362,774 | 30,384,066 | -0.29% |
| 2023-09-22 | 83.14 | 84.35 | 82.91 | 84.05 | 81.44 | qfq | 194,974 | 16,328,491 | 1.37% |
| 2023-09-21 | 83.05 | 83.94 | 82.58 | 82.91 | 80.33 | qfq | 197,300 | 16,429,293 | -0.28% |
| 2023-09-20 | 83.92 | 84.84 | 83.10 | 83.14 | 80.55 | qfq | 220,819 | 18,430,108 | -1.22% |
| 2023-09-19 | 84.94 | 85.69 | 83.58 | 84.17 | 81.55 | qfq | 254,448 | 21,413,114 | -1.54% |
| 2023-09-18 | 84.31 | 85.70 | 83.05 | 85.49 | 82.83 | qfq | 746,625 | 63,351,791 | 0.13% |
| 2023-09-15 | 82.91 | 85.62 | 82.60 | 85.38 | 82.72 | qfq | 514,312 | 43,371,943 | 2.39% |
| 2023-09-14 | 85.00 | 85.05 | 82.90 | 83.39 | 80.80 | qfq | 616,888 | 51,502,061 | -2.18% |
| 2023-09-13 | 87.77 | 87.77 | 84.31 | 85.25 | 82.60 | qfq | 620,421 | 52,975,359 | -3.31% |
| 2023-09-12 | 89.01 | 89.75 | 86.76 | 88.17 | 85.43 | qfq | 625,002 | 54,967,164 | -0.51% |
| 2023-09-11 | 87.07 | 89.75 | 86.40 | 88.62 | 85.86 | qfq | 848,900 | 74,892,106 | 2.50% |
| 2023-09-08 | 84.66 | 87.91 | 84.48 | 86.46 | 83.77 | qfq | 747,502 | 64,947,359 | 2.02% |
| 2023-09-07 | 86.66 | 87.42 | 84.60 | 84.75 | 82.11 | qfq | 347,017 | 29,662,545 | -2.14% |
| 2023-09-06 | 84.38 | 87.28 | 84.20 | 86.60 | 83.91 | qfq | 463,700 | 39,968,989 | 2.04% |
| 2023-09-05 | 85.05 | 85.80 | 84.48 | 84.87 | 82.23 | qfq | 245,740 | 20,916,949 | 0.13% |
| 2023-09-04 | 86.48 | 87.45 | 83.38 | 84.76 | 82.12 | qfq | 740,300 | 62,340,847 | -1.98% |
| 2023-09-01 | 87.33 | 87.87 | 86.00 | 86.47 | 83.78 | qfq | 257,300 | 22,250,199 | -1.00% |
| 2023-08-31 | 87.60 | 88.60 | 87.00 | 87.34 | 84.62 | qfq | 341,900 | 29,967,950 | -0.81% |
| 2023-08-30 | 86.85 | 88.66 | 86.25 | 88.05 | 85.31 | qfq | 515,970 | 45,228,944 | 1.38% |
| 2023-08-29 | 83.52 | 87.88 | 83.02 | 86.85 | 84.15 | qfq | 575,660 | 49,618,321 | 3.04% |
| 2023-08-28 | 86.99 | 87.30 | 82.55 | 84.29 | 81.67 | qfq | 562,327 | 47,614,294 | 1.55% |
| 2023-08-25 | 84.05 | 84.42 | 82.26 | 83.00 | 80.42 | qfq | 293,105 | 24,383,918 | -1.73% |
| 2023-08-24 | 83.67 | 86.50 | 83.26 | 84.46 | 81.83 | qfq | 253,490 | 21,544,603 | 0.55% |
| 2023-08-23 | 85.26 | 85.75 | 83.00 | 84.00 | 81.39 | qfq | 301,605 | 25,339,802 | -2.26% |
| 2023-08-22 | 84.59 | 86.48 | 83.63 | 85.94 | 83.27 | qfq | 458,100 | 38,922,879 | 2.22% |
| 2023-08-21 | 85.38 | 86.86 | 83.60 | 84.07 | 81.45 | qfq | 365,900 | 31,080,990 | -1.53% |
| 2023-08-18 | 86.65 | 86.89 | 84.68 | 85.38 | 82.72 | qfq | 285,187 | 24,441,918 | -1.47% |
| 2023-08-17 | 85.80 | 87.87 | 83.55 | 86.65 | 83.95 | qfq | 441,745 | 37,780,039 | 0.64% |
| 2023-08-16 | 87.26 | 87.65 | 85.86 | 86.10 | 83.42 | qfq | 186,645 | 16,153,369 | -1.68% |
| 2023-08-15 | 87.00 | 88.19 | 85.80 | 87.57 | 84.85 | qfq | 408,820 | 35,471,643 | 0.66% |
| 2023-08-14 | 86.32 | 87.23 | 85.00 | 87.00 | 84.29 | qfq | 439,990 | 38,046,449 | -0.57% |
| 2023-08-11 | 87.72 | 89.50 | 85.25 | 87.50 | 84.78 | qfq | 671,792 | 58,385,247 | -0.13% |
| 2023-08-10 | 88.30 | 89.98 | 87.00 | 87.61 | 84.88 | qfq | 818,234 | 72,292,699 | -1.15% |
| 2023-08-09 | 86.01 | 89.31 | 85.00 | 88.63 | 85.87 | qfq | 1,038,231 | 91,310,075 | 2.97% |
| 2023-08-08 | 85.66 | 86.48 | 85.04 | 86.07 | 83.39 | qfq | 455,138 | 39,067,847 | -0.15% |
| 2023-08-07 | 85.36 | 86.49 | 84.80 | 86.20 | 83.52 | qfq | 513,700 | 44,045,626 | 0.68% |
| 2023-08-04 | 84.51 | 86.67 | 84.10 | 85.62 | 82.96 | qfq | 588,050 | 50,183,562 | 0.73% |
| 2023-08-03 | 85.73 | 86.16 | 84.84 | 85.00 | 82.36 | qfq | 639,602 | 54,578,492 | -1.04% |
| 2023-08-02 | 83.20 | 88.00 | 82.85 | 85.89 | 83.22 | qfq | 1,676,599 | 144,205,973 | 3.28% |
| 2023-08-01 | 82.32 | 84.00 | 81.80 | 83.16 | 80.57 | qfq | 657,579 | 54,478,537 | 0.34% |
| 2023-07-31 | 82.20 | 84.00 | 81.00 | 82.88 | 80.30 | qfq | 1,063,600 | 87,783,118 | 0.83% |
| 2023-07-28 | 82.01 | 83.18 | 80.84 | 82.20 | 79.64 | qfq | 715,320 | 58,730,871 | -0.32% |
| 2023-07-27 | 84.50 | 85.79 | 82.17 | 82.46 | 79.89 | qfq | 1,091,429 | 91,329,875 | -0.71% |
| 2023-07-26 | 84.11 | 84.40 | 82.50 | 83.05 | 80.47 | qfq | 650,200 | 53,913,916 | -1.75% |
| 2023-07-25 | 84.50 | 85.00 | 83.11 | 84.53 | 81.90 | qfq | 908,634 | 76,406,426 | 0.43% |
| 2023-07-24 | 87.00 | 87.00 | 83.50 | 84.17 | 81.55 | qfq | 655,770 | 55,388,344 | -2.38% |
| 2023-07-21 | 89.05 | 89.52 | 85.52 | 86.22 | 83.54 | qfq | 993,119 | 86,235,545 | -3.18% |
| 2023-07-20 | 91.11 | 91.22 | 89.00 | 89.05 | 86.28 | qfq | 632,823 | 56,623,569 | -1.70% |
| 2023-07-19 | 92.49 | 92.52 | 89.40 | 90.59 | 87.77 | qfq | 1,146,810 | 103,468,706 | -1.85% |
| 2023-07-18 | 92.37 | 94.96 | 91.74 | 92.30 | 89.43 | qfq | 592,804 | 54,998,960 | -1.16% |
| 2023-07-17 | 93.09 | 94.00 | 91.57 | 93.38 | 90.48 | qfq | 673,240 | 62,590,946 | -0.03% |