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
博隆技术603325.SH
最近收盘价51.702026-07-17
最近交易日2026-07-17
成交量（股）645,273
成交额（元）34,065,357
日线记录607
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-14 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-19 | 2025-12-25 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-23 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-23 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-23 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-03 | cash_dividend | 1.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 607 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 | 53.40 | 53.80 | 51.66 | 51.70 | 51.70 | qfq | 645,273 | 34,065,357 | -2.97% |
| 2026-07-16 | 53.05 | 54.20 | 52.80 | 53.28 | 53.28 | qfq | 491,900 | 26,240,556 | -0.41% |
| 2026-07-15 | 52.90 | 53.77 | 52.10 | 53.50 | 53.50 | qfq | 632,919 | 33,498,156 | 0.73% |
| 2026-07-14 | 52.15 | 54.50 | 51.02 | 53.11 | 53.11 | qfq | 1,104,738 | 58,274,159 | 0.21% |
| 2026-07-13 | 51.10 | 53.88 | 50.18 | 53.00 | 52.00 | qfq | 1,338,674 | 69,509,449 | 2.47% |
| 2026-07-10 | 51.14 | 53.34 | 50.11 | 51.72 | 50.74 | qfq | 990,234 | 51,466,569 | -1.49% |
| 2026-07-09 | 53.16 | 53.44 | 51.05 | 52.50 | 51.51 | qfq | 516,956 | 26,931,882 | -0.96% |
| 2026-07-08 | 52.81 | 53.97 | 52.40 | 53.01 | 52.01 | qfq | 533,920 | 28,389,333 | -0.69% |
| 2026-07-07 | 55.14 | 55.88 | 53.30 | 53.38 | 52.37 | qfq | 483,000 | 26,092,315 | -3.02% |
| 2026-07-06 | 56.68 | 56.68 | 54.77 | 55.04 | 54.00 | qfq | 499,700 | 27,618,544 | -1.94% |
| 2026-07-03 | 58.18 | 58.18 | 55.70 | 56.13 | 55.07 | qfq | 894,319 | 50,584,123 | -1.70% |
| 2026-07-02 | 56.00 | 58.33 | 55.70 | 57.10 | 56.02 | qfq | 1,710,580 | 98,183,674 | 2.55% |
| 2026-07-01 | 50.50 | 55.68 | 50.46 | 55.68 | 54.63 | qfq | 1,631,708 | 88,656,046 | 10.00% |
| 2026-06-30 | 50.70 | 51.19 | 50.08 | 50.62 | 49.66 | qfq | 480,100 | 24,304,328 | -0.35% |
| 2026-06-29 | 50.48 | 50.96 | 48.94 | 50.80 | 49.84 | qfq | 532,399 | 26,681,966 | 0.61% |
| 2026-06-26 | 51.58 | 51.75 | 50.33 | 50.49 | 49.54 | qfq | 489,020 | 24,873,250 | -2.11% |
| 2026-06-25 | 52.82 | 53.00 | 51.20 | 51.58 | 50.61 | qfq | 816,860 | 42,337,808 | -3.41% |
| 2026-06-24 | 55.87 | 55.87 | 52.92 | 53.40 | 52.39 | qfq | 546,240 | 29,289,324 | -3.35% |
| 2026-06-23 | 53.05 | 56.65 | 52.78 | 55.25 | 54.21 | qfq | 857,408 | 47,384,814 | 3.31% |
| 2026-06-22 | 55.55 | 55.76 | 52.17 | 53.48 | 52.47 | qfq | 968,399 | 51,353,247 | -3.64% |
| 2026-06-18 | 56.24 | 56.24 | 55.10 | 55.50 | 54.45 | qfq | 442,232 | 24,567,742 | -0.89% |
| 2026-06-17 | 56.85 | 57.23 | 55.50 | 56.00 | 54.94 | qfq | 512,017 | 28,769,623 | -1.50% |
| 2026-06-16 | 58.17 | 58.39 | 56.56 | 56.85 | 55.78 | qfq | 485,620 | 27,659,707 | -2.27% |
| 2026-06-15 | 59.22 | 59.56 | 58.00 | 58.17 | 57.07 | qfq | 456,156 | 26,778,752 | -1.37% |
| 2026-06-12 | 59.00 | 59.68 | 58.30 | 58.98 | 57.87 | qfq | 480,738 | 28,315,210 | -0.02% |
| 2026-06-11 | 57.40 | 59.26 | 57.01 | 58.99 | 57.88 | qfq | 496,410 | 28,954,421 | 1.71% |
| 2026-06-10 | 59.35 | 60.18 | 58.00 | 58.00 | 56.91 | qfq | 502,560 | 29,518,002 | -3.22% |
| 2026-06-09 | 58.75 | 59.93 | 58.01 | 59.93 | 58.80 | qfq | 721,060 | 42,744,855 | 2.01% |
| 2026-06-08 | 56.68 | 59.57 | 56.68 | 58.75 | 57.64 | qfq | 686,180 | 40,296,946 | 0.43% |
| 2026-06-05 | 57.60 | 59.23 | 56.69 | 58.50 | 57.40 | qfq | 796,956 | 46,325,613 | 2.65% |
| 2026-06-04 | 55.98 | 56.99 | 55.30 | 56.99 | 55.91 | qfq | 604,583 | 33,895,049 | 1.66% |
| 2026-06-03 | 55.69 | 56.27 | 55.09 | 56.06 | 55.00 | qfq | 343,680 | 19,162,052 | 0.65% |
| 2026-06-02 | 56.00 | 56.88 | 55.09 | 55.70 | 54.65 | qfq | 403,920 | 22,507,543 | -0.50% |
| 2026-06-01 | 53.86 | 56.47 | 53.86 | 55.98 | 54.92 | qfq | 618,259 | 34,403,568 | 3.07% |
| 2026-05-29 | 55.45 | 55.46 | 54.12 | 54.31 | 53.29 | qfq | 557,496 | 30,459,888 | -1.70% |
| 2026-05-28 | 55.45 | 56.33 | 54.39 | 55.25 | 54.21 | qfq | 605,521 | 33,463,914 | -0.16% |
| 2026-05-27 | 56.30 | 56.65 | 55.30 | 55.34 | 54.30 | qfq | 549,086 | 30,579,236 | -1.71% |
| 2026-05-26 | 56.79 | 56.93 | 55.67 | 56.30 | 55.24 | qfq | 542,542 | 30,474,953 | -1.14% |
| 2026-05-25 | 58.17 | 58.46 | 56.69 | 56.95 | 55.88 | qfq | 653,489 | 37,344,902 | -2.08% |
| 2026-05-22 | 58.05 | 58.78 | 57.02 | 58.16 | 57.06 | qfq | 660,027 | 38,084,297 | 0.10% |
| 2026-05-21 | 59.50 | 59.77 | 58.01 | 58.10 | 57.00 | qfq | 579,128 | 34,112,777 | -1.87% |
| 2026-05-20 | 60.02 | 60.04 | 58.58 | 59.21 | 58.09 | qfq | 626,920 | 36,997,191 | -1.35% |
| 2026-05-19 | 59.50 | 60.16 | 59.15 | 60.02 | 58.89 | qfq | 379,128 | 22,689,694 | 0.45% |
| 2026-05-18 | 60.18 | 60.18 | 58.68 | 59.75 | 58.62 | qfq | 583,134 | 34,538,495 | -0.71% |
| 2026-05-15 | 60.00 | 60.47 | 58.98 | 60.18 | 59.04 | qfq | 849,366 | 50,652,821 | 0.15% |
| 2026-05-14 | 62.45 | 62.70 | 59.99 | 60.09 | 58.96 | qfq | 956,205 | 58,294,435 | -3.72% |
| 2026-05-13 | 61.12 | 62.85 | 60.71 | 62.41 | 61.23 | qfq | 744,878 | 46,048,836 | 1.56% |
| 2026-05-12 | 62.50 | 62.80 | 61.30 | 61.45 | 60.29 | qfq | 609,330 | 37,745,330 | -1.68% |
| 2026-05-11 | 63.10 | 63.28 | 62.30 | 62.50 | 61.32 | qfq | 691,111 | 43,295,781 | -0.84% |
| 2026-05-08 | 63.73 | 63.73 | 62.38 | 63.03 | 61.84 | qfq | 910,327 | 57,196,236 | -1.08% |
| 2026-05-07 | 63.28 | 63.96 | 62.30 | 63.72 | 62.52 | qfq | 816,319 | 51,587,469 | 0.68% |
| 2026-05-06 | 64.62 | 64.63 | 63.09 | 63.29 | 62.10 | qfq | 1,256,119 | 79,669,258 | -2.10% |
| 2026-04-30 | 64.81 | 65.17 | 64.48 | 64.65 | 63.43 | qfq | 552,569 | 35,766,068 | -0.69% |
| 2026-04-29 | 65.33 | 65.79 | 64.89 | 65.10 | 63.87 | qfq | 796,980 | 51,957,171 | -0.35% |
| 2026-04-28 | 64.89 | 66.28 | 64.68 | 65.33 | 64.10 | qfq | 948,537 | 62,124,017 | 0.20% |
| 2026-04-27 | 67.85 | 67.85 | 65.05 | 65.20 | 63.97 | qfq | 2,287,093 | 150,723,143 | -5.92% |
| 2026-04-24 | 69.30 | 71.40 | 69.30 | 69.30 | 67.99 | qfq | 2,493,699 | 173,565,250 | -10.00% |
| 2026-04-23 | 77.60 | 77.95 | 75.61 | 77.00 | 75.55 | qfq | 763,099 | 58,450,652 | -0.79% |
| 2026-04-22 | 76.64 | 77.77 | 76.20 | 77.61 | 76.15 | qfq | 777,500 | 59,974,381 | 1.13% |
| 2026-04-21 | 76.50 | 76.75 | 75.60 | 76.74 | 75.29 | qfq | 396,760 | 30,262,402 | 0.09% |
| 2026-04-20 | 76.30 | 76.90 | 75.86 | 76.67 | 75.22 | qfq | 679,580 | 51,983,124 | 0.33% |
| 2026-04-17 | 75.02 | 76.77 | 74.51 | 76.42 | 74.98 | qfq | 674,191 | 51,248,516 | 1.69% |
| 2026-04-16 | 74.74 | 75.38 | 74.60 | 75.15 | 73.73 | qfq | 597,451 | 44,841,129 | 0.83% |
| 2026-04-15 | 74.00 | 75.86 | 73.84 | 74.53 | 73.12 | qfq | 800,191 | 59,929,948 | 0.95% |
| 2026-04-14 | 74.04 | 74.34 | 73.20 | 73.83 | 72.44 | qfq | 543,366 | 40,099,179 | 0.04% |
| 2026-04-13 | 73.22 | 73.94 | 73.06 | 73.80 | 72.41 | qfq | 573,980 | 42,230,350 | 0.08% |
| 2026-04-10 | 73.77 | 74.40 | 73.51 | 73.74 | 72.35 | qfq | 526,558 | 38,953,264 | 0.66% |
| 2026-04-09 | 74.20 | 74.20 | 73.07 | 73.26 | 71.88 | qfq | 662,920 | 48,591,707 | -1.43% |
| 2026-04-08 | 73.99 | 74.75 | 73.75 | 74.32 | 72.92 | qfq | 659,320 | 48,977,972 | 2.77% |
| 2026-04-07 | 71.40 | 72.69 | 71.40 | 72.32 | 70.96 | qfq | 391,580 | 28,243,992 | 0.56% |
| 2026-04-03 | 72.00 | 72.53 | 71.10 | 71.92 | 70.56 | qfq | 444,260 | 31,901,105 | 0.00% |
| 2026-04-02 | 73.52 | 73.80 | 71.38 | 71.92 | 70.56 | qfq | 556,788 | 40,273,927 | -2.71% |
| 2026-04-01 | 73.61 | 73.97 | 72.33 | 73.92 | 72.53 | qfq | 608,940 | 44,666,221 | 2.42% |
| 2026-03-31 | 73.43 | 74.20 | 71.88 | 72.17 | 70.81 | qfq | 491,940 | 35,906,987 | -1.74% |
| 2026-03-30 | 70.85 | 73.60 | 70.60 | 73.45 | 72.06 | qfq | 577,619 | 41,701,212 | 2.46% |
| 2026-03-27 | 70.94 | 72.00 | 70.44 | 71.69 | 70.34 | qfq | 479,620 | 34,181,050 | 0.00% |
| 2026-03-26 | 73.40 | 73.41 | 71.66 | 71.69 | 70.34 | qfq | 374,180 | 27,099,730 | -2.41% |
| 2026-03-25 | 70.97 | 74.18 | 70.80 | 73.46 | 72.07 | qfq | 666,860 | 48,483,858 | 3.82% |
| 2026-03-24 | 71.11 | 71.28 | 69.61 | 70.76 | 69.42 | qfq | 491,613 | 34,557,175 | 0.81% |
| 2026-03-23 | 73.00 | 73.00 | 69.82 | 70.19 | 68.87 | qfq | 944,951 | 67,277,715 | -5.43% |
| 2026-03-20 | 75.53 | 76.63 | 74.22 | 74.22 | 72.82 | qfq | 545,477 | 40,973,935 | -1.75% |
| 2026-03-19 | 77.07 | 77.58 | 75.48 | 75.54 | 74.11 | qfq | 511,068 | 38,941,106 | -2.87% |
| 2026-03-18 | 77.07 | 78.84 | 76.52 | 77.77 | 76.30 | qfq | 645,109 | 49,990,808 | 0.91% |
| 2026-03-17 | 76.89 | 77.87 | 76.85 | 77.07 | 75.62 | qfq | 570,750 | 44,172,602 | 0.53% |
| 2026-03-16 | 76.23 | 76.66 | 75.45 | 76.66 | 75.21 | qfq | 327,660 | 24,903,244 | 0.62% |
| 2026-03-13 | 76.48 | 76.98 | 76.04 | 76.19 | 74.75 | qfq | 447,380 | 34,211,029 | -0.60% |
| 2026-03-12 | 77.18 | 77.18 | 76.20 | 76.65 | 75.20 | qfq | 405,331 | 31,081,386 | -0.26% |
| 2026-03-11 | 77.97 | 78.14 | 76.60 | 76.85 | 75.40 | qfq | 604,951 | 46,609,562 | -1.44% |
| 2026-03-10 | 76.88 | 78.35 | 76.88 | 77.97 | 76.50 | qfq | 454,540 | 35,354,369 | 1.84% |
| 2026-03-09 | 76.69 | 76.87 | 74.02 | 76.56 | 75.12 | qfq | 855,780 | 64,857,631 | -1.28% |
| 2026-03-06 | 76.31 | 78.06 | 76.09 | 77.55 | 76.09 | qfq | 571,977 | 44,265,703 | 1.62% |
| 2026-03-05 | 76.72 | 77.62 | 76.08 | 76.31 | 74.87 | qfq | 565,160 | 43,460,432 | 0.01% |
| 2026-03-04 | 76.90 | 77.38 | 76.02 | 76.30 | 74.86 | qfq | 835,074 | 63,920,358 | -1.29% |
| 2026-03-03 | 80.01 | 81.45 | 77.24 | 77.30 | 75.84 | qfq | 1,176,037 | 93,354,103 | -3.39% |
| 2026-03-02 | 80.01 | 81.70 | 79.90 | 80.01 | 78.50 | qfq | 949,770 | 76,474,583 | -1.27% |
| 2026-02-27 | 81.58 | 81.58 | 80.78 | 81.04 | 79.51 | qfq | 636,600 | 51,582,470 | -0.56% |
| 2026-02-26 | 80.05 | 81.64 | 80.05 | 81.50 | 79.96 | qfq | 765,964 | 62,108,514 | 1.42% |
| 2026-02-25 | 79.72 | 80.50 | 79.63 | 80.36 | 78.84 | qfq | 582,807 | 46,751,058 | 0.76% |
| 2026-02-24 | 79.88 | 79.98 | 78.87 | 79.75 | 78.25 | qfq | 529,930 | 42,168,828 | 1.12% |
| 2026-02-13 | 79.37 | 79.98 | 78.60 | 78.87 | 77.38 | qfq | 755,960 | 59,917,312 | -0.83% |
| 2026-02-12 | 80.10 | 80.53 | 79.43 | 79.53 | 78.03 | qfq | 562,000 | 44,965,345 | -0.96% |
| 2026-02-11 | 80.03 | 80.58 | 79.76 | 80.30 | 78.78 | qfq | 463,220 | 37,161,692 | 0.43% |
| 2026-02-10 | 79.97 | 80.25 | 79.68 | 79.96 | 78.45 | qfq | 408,248 | 32,642,339 | 0.33% |
| 2026-02-09 | 79.92 | 80.08 | 79.28 | 79.70 | 78.20 | qfq | 585,380 | 46,628,967 | 0.54% |
| 2026-02-06 | 78.01 | 80.02 | 77.92 | 79.27 | 77.77 | qfq | 655,429 | 51,830,769 | 1.21% |
| 2026-02-05 | 78.88 | 79.24 | 78.05 | 78.32 | 76.84 | qfq | 621,100 | 48,714,692 | -1.04% |
| 2026-02-04 | 79.95 | 79.95 | 78.41 | 79.14 | 77.65 | qfq | 716,571 | 56,631,407 | -0.95% |
| 2026-02-03 | 80.00 | 80.48 | 78.80 | 79.90 | 78.39 | qfq | 1,038,268 | 82,704,043 | 0.29% |
| 2026-02-02 | 81.80 | 81.80 | 79.51 | 79.67 | 78.17 | qfq | 2,089,530 | 169,035,687 | -7.23% |
| 2026-01-30 | 81.36 | 87.35 | 80.50 | 85.88 | 84.26 | qfq | 1,955,407 | 164,487,247 | 5.50% |
| 2026-01-29 | 82.60 | 83.26 | 80.83 | 81.40 | 79.86 | qfq | 1,118,660 | 91,803,710 | -1.64% |
| 2026-01-28 | 84.06 | 84.09 | 82.73 | 82.76 | 81.20 | qfq | 684,520 | 56,931,469 | -1.48% |
| 2026-01-27 | 83.38 | 84.62 | 82.76 | 84.00 | 82.42 | qfq | 790,244 | 66,170,918 | 0.20% |
| 2026-01-26 | 85.60 | 85.61 | 83.23 | 83.83 | 82.25 | qfq | 1,026,729 | 86,391,764 | -1.94% |
| 2026-01-23 | 85.53 | 85.97 | 84.81 | 85.49 | 83.88 | qfq | 1,389,360 | 118,418,540 | -0.36% |
| 2026-01-22 | 87.47 | 87.48 | 85.58 | 85.80 | 84.18 | qfq | 918,205 | 79,194,506 | -1.47% |
| 2026-01-21 | 83.91 | 87.80 | 83.70 | 87.08 | 85.44 | qfq | 1,814,016 | 157,117,104 | 3.21% |
| 2026-01-20 | 90.70 | 90.70 | 83.90 | 84.37 | 82.78 | qfq | 2,804,734 | 241,006,058 | -6.98% |
| 2026-01-19 | 88.50 | 91.59 | 88.21 | 90.70 | 88.99 | qfq | 2,173,008 | 195,374,900 | 2.53% |
| 2026-01-16 | 89.42 | 89.99 | 87.80 | 88.46 | 86.79 | qfq | 1,344,460 | 119,187,074 | -1.05% |
| 2026-01-15 | 88.00 | 89.99 | 87.00 | 89.40 | 87.71 | qfq | 1,754,206 | 155,683,864 | 0.73% |
| 2026-01-14 | 84.10 | 91.78 | 83.69 | 88.75 | 87.08 | qfq | 3,843,524 | 339,357,068 | 5.88% |
| 2026-01-13 | 84.31 | 86.48 | 83.63 | 83.82 | 82.24 | qfq | 1,734,843 | 147,387,646 | -0.51% |
| 2026-01-12 | 83.40 | 84.55 | 82.00 | 84.25 | 82.66 | qfq | 1,671,336 | 139,209,291 | 1.78% |
| 2026-01-09 | 81.50 | 82.99 | 81.19 | 82.78 | 81.22 | qfq | 1,261,297 | 104,075,809 | 1.57% |
| 2026-01-08 | 79.93 | 81.96 | 79.85 | 81.50 | 79.96 | qfq | 1,271,130 | 103,402,264 | 1.93% |
| 2026-01-07 | 80.41 | 80.84 | 79.85 | 79.96 | 78.45 | qfq | 669,684 | 53,734,723 | -0.46% |
| 2026-01-06 | 78.91 | 80.79 | 78.60 | 80.33 | 78.81 | qfq | 1,094,629 | 87,404,321 | 1.81% |
| 2026-01-05 | 78.00 | 79.18 | 77.99 | 78.90 | 77.41 | qfq | 565,800 | 44,506,435 | 1.45% |
| 2025-12-31 | 77.65 | 78.02 | 77.12 | 77.77 | 76.30 | qfq | 316,497 | 24,536,185 | 0.19% |
| 2025-12-30 | 77.28 | 78.28 | 77.28 | 77.62 | 76.16 | qfq | 311,171 | 24,211,852 | 0.05% |
| 2025-12-29 | 78.02 | 78.18 | 77.41 | 77.58 | 76.12 | qfq | 403,617 | 31,364,616 | -0.74% |
| 2025-12-26 | 78.97 | 78.97 | 77.80 | 78.16 | 76.69 | qfq | 426,920 | 33,436,994 | -0.69% |
| 2025-12-25 | 78.26 | 78.77 | 77.82 | 78.70 | 77.22 | qfq | 460,193 | 35,998,247 | -0.27% |
| 2025-12-24 | 78.19 | 79.38 | 77.81 | 78.91 | 76.83 | qfq | 629,420 | 49,644,384 | 1.54% |
| 2025-12-23 | 78.01 | 78.19 | 77.68 | 77.71 | 75.66 | qfq | 338,420 | 26,348,596 | -0.37% |
| 2025-12-22 | 78.24 | 78.78 | 77.90 | 78.00 | 75.95 | qfq | 406,980 | 31,808,972 | 0.12% |
| 2025-12-19 | 76.26 | 78.29 | 76.26 | 77.91 | 75.86 | qfq | 541,155 | 42,049,881 | 2.18% |
| 2025-12-18 | 76.21 | 76.79 | 76.01 | 76.25 | 74.24 | qfq | 229,080 | 17,527,756 | -0.16% |
| 2025-12-17 | 75.88 | 76.54 | 75.28 | 76.37 | 74.36 | qfq | 399,063 | 30,306,841 | 0.65% |
| 2025-12-16 | 77.60 | 77.70 | 75.88 | 75.88 | 73.88 | qfq | 543,400 | 41,580,681 | -2.22% |
| 2025-12-15 | 77.85 | 78.33 | 77.51 | 77.60 | 75.56 | qfq | 324,200 | 25,285,027 | -0.87% |
| 2025-12-12 | 77.10 | 78.33 | 76.77 | 78.28 | 76.22 | qfq | 677,647 | 52,703,963 | 1.53% |
| 2025-12-11 | 77.37 | 77.80 | 77.10 | 77.10 | 75.07 | qfq | 268,080 | 20,748,703 | -0.34% |
| 2025-12-10 | 77.38 | 77.48 | 76.80 | 77.36 | 75.32 | qfq | 358,632 | 27,663,422 | -0.25% |
| 2025-12-09 | 78.21 | 78.43 | 77.53 | 77.55 | 75.51 | qfq | 468,755 | 36,508,327 | -0.78% |
| 2025-12-08 | 77.78 | 78.47 | 77.72 | 78.16 | 76.10 | qfq | 579,435 | 45,253,438 | 0.50% |
| 2025-12-05 | 77.31 | 77.87 | 76.83 | 77.77 | 75.72 | qfq | 534,033 | 41,378,538 | 0.35% |
| 2025-12-04 | 78.41 | 78.41 | 77.21 | 77.50 | 75.46 | qfq | 407,489 | 31,613,045 | -0.35% |
| 2025-12-03 | 78.88 | 78.88 | 77.38 | 77.77 | 75.72 | qfq | 527,280 | 41,074,788 | -1.09% |
| 2025-12-02 | 79.78 | 79.87 | 78.54 | 78.63 | 76.56 | qfq | 443,200 | 35,050,905 | -1.44% |
| 2025-12-01 | 79.99 | 80.36 | 79.55 | 79.78 | 77.68 | qfq | 435,780 | 34,761,530 | -0.05% |
| 2025-11-28 | 78.97 | 80.05 | 78.80 | 79.82 | 77.72 | qfq | 693,341 | 55,335,091 | 1.10% |
| 2025-11-27 | 78.90 | 79.24 | 78.50 | 78.95 | 76.87 | qfq | 526,861 | 41,623,196 | 0.60% |
| 2025-11-26 | 78.78 | 79.28 | 78.48 | 78.48 | 76.41 | qfq | 373,100 | 29,452,508 | -0.43% |
| 2025-11-25 | 78.30 | 79.35 | 78.00 | 78.82 | 76.74 | qfq | 492,849 | 38,842,936 | 0.70% |
| 2025-11-24 | 77.68 | 78.39 | 77.68 | 78.27 | 76.21 | qfq | 351,120 | 27,387,581 | 0.75% |
| 2025-11-21 | 78.80 | 78.82 | 76.34 | 77.69 | 75.64 | qfq | 765,425 | 59,334,569 | -1.91% |
| 2025-11-20 | 80.10 | 80.73 | 78.87 | 79.20 | 77.11 | qfq | 634,140 | 50,572,061 | -0.55% |
| 2025-11-19 | 78.88 | 80.36 | 78.36 | 79.64 | 77.54 | qfq | 921,272 | 73,323,939 | 1.45% |
| 2025-11-18 | 78.46 | 78.96 | 77.61 | 78.50 | 76.43 | qfq | 531,261 | 41,680,267 | 0.10% |
| 2025-11-17 | 78.27 | 78.82 | 77.60 | 78.42 | 76.36 | qfq | 486,957 | 38,058,199 | 0.20% |
| 2025-11-14 | 77.60 | 79.16 | 77.50 | 78.26 | 76.20 | qfq | 711,600 | 55,826,905 | 0.76% |
| 2025-11-13 | 77.01 | 77.87 | 76.88 | 77.67 | 75.63 | qfq | 399,431 | 30,957,857 | 0.45% |
| 2025-11-12 | 77.93 | 77.93 | 76.68 | 77.32 | 75.28 | qfq | 499,638 | 38,626,402 | -0.62% |
| 2025-11-11 | 78.40 | 78.78 | 77.76 | 77.80 | 75.75 | qfq | 465,080 | 36,323,598 | -0.61% |
| 2025-11-10 | 78.28 | 78.49 | 77.71 | 78.28 | 76.22 | qfq | 447,923 | 34,918,229 | 0.15% |
| 2025-11-07 | 78.40 | 78.73 | 77.90 | 78.16 | 76.10 | qfq | 463,679 | 36,283,446 | -0.74% |
| 2025-11-06 | 77.99 | 79.29 | 77.16 | 78.74 | 76.67 | qfq | 700,630 | 55,100,864 | 1.31% |
| 2025-11-05 | 76.79 | 77.99 | 76.30 | 77.72 | 75.67 | qfq | 574,500 | 44,533,047 | 0.73% |
| 2025-11-04 | 77.40 | 77.99 | 76.87 | 77.16 | 75.13 | qfq | 479,015 | 36,968,601 | -0.96% |
| 2025-11-03 | 77.98 | 78.00 | 76.76 | 77.91 | 75.86 | qfq | 823,453 | 63,613,913 | -0.12% |
| 2025-10-31 | 77.51 | 78.19 | 77.35 | 78.00 | 75.95 | qfq | 657,829 | 51,229,476 | 0.30% |
| 2025-10-30 | 79.64 | 79.86 | 77.33 | 77.77 | 75.72 | qfq | 1,620,238 | 126,297,970 | -2.35% |
| 2025-10-29 | 79.82 | 80.16 | 79.00 | 79.64 | 77.54 | qfq | 1,194,734 | 94,901,952 | -0.20% |
| 2025-10-28 | 82.90 | 82.90 | 79.59 | 79.80 | 77.70 | qfq | 3,422,386 | 276,059,939 | -6.99% |
| 2025-10-27 | 84.50 | 85.80 | 82.92 | 85.80 | 83.54 | qfq | 1,600,518 | 135,753,844 | 2.47% |
| 2025-10-24 | 82.32 | 83.93 | 81.63 | 83.73 | 81.53 | qfq | 1,601,872 | 132,227,014 | 2.33% |
| 2025-10-23 | 81.12 | 81.94 | 79.90 | 81.82 | 79.67 | qfq | 484,740 | 39,220,924 | 0.86% |
| 2025-10-22 | 81.86 | 82.17 | 80.78 | 81.12 | 78.98 | qfq | 508,179 | 41,360,693 | -0.83% |
| 2025-10-21 | 79.43 | 82.65 | 79.43 | 81.80 | 79.65 | qfq | 896,325 | 72,901,467 | 2.98% |
| 2025-10-20 | 80.52 | 80.76 | 78.93 | 79.43 | 77.34 | qfq | 860,460 | 68,571,026 | -0.51% |
| 2025-10-17 | 83.29 | 83.48 | 79.49 | 79.84 | 77.74 | qfq | 1,290,174 | 104,712,630 | -4.17% |
| 2025-10-16 | 84.81 | 84.81 | 83.10 | 83.31 | 81.12 | qfq | 884,179 | 74,106,897 | -1.77% |
| 2025-10-15 | 84.01 | 84.88 | 83.21 | 84.81 | 82.58 | qfq | 772,623 | 65,131,276 | 0.95% |
| 2025-10-14 | 84.78 | 85.90 | 83.62 | 84.01 | 81.80 | qfq | 830,657 | 70,331,910 | -0.38% |
| 2025-10-13 | 83.77 | 85.19 | 83.00 | 84.33 | 82.11 | qfq | 1,357,985 | 114,052,405 | -2.64% |
| 2025-10-10 | 87.24 | 87.86 | 86.38 | 86.62 | 84.34 | qfq | 1,135,725 | 98,726,583 | -0.70% |
| 2025-10-09 | 85.58 | 87.81 | 85.30 | 87.23 | 84.93 | qfq | 1,126,945 | 98,020,033 | 1.80% |
| 2025-09-30 | 86.00 | 86.50 | 85.20 | 85.69 | 83.43 | qfq | 768,020 | 65,847,314 | -0.41% |
| 2025-09-29 | 87.00 | 87.00 | 85.50 | 86.04 | 83.77 | qfq | 771,460 | 66,351,120 | -0.45% |
| 2025-09-26 | 86.53 | 87.89 | 86.02 | 86.43 | 84.15 | qfq | 895,580 | 77,889,467 | -0.12% |
| 2025-09-25 | 87.00 | 87.76 | 86.06 | 86.53 | 84.25 | qfq | 740,599 | 64,297,313 | 0.05% |
| 2025-09-24 | 84.66 | 86.75 | 84.62 | 86.49 | 84.21 | qfq | 821,000 | 70,797,237 | 1.63% |
| 2025-09-23 | 85.60 | 85.85 | 83.25 | 85.10 | 82.86 | qfq | 1,024,740 | 86,382,822 | -0.58% |
| 2025-09-22 | 85.31 | 85.79 | 84.24 | 85.60 | 83.35 | qfq | 786,862 | 66,972,194 | 0.08% |
| 2025-09-19 | 87.01 | 87.40 | 85.53 | 85.53 | 83.28 | qfq | 1,137,895 | 98,053,221 | -2.25% |
| 2025-09-18 | 88.90 | 89.61 | 86.60 | 87.50 | 85.20 | qfq | 2,120,466 | 186,907,264 | -2.62% |
| 2025-09-17 | 87.90 | 90.34 | 86.71 | 89.85 | 87.48 | qfq | 1,386,317 | 123,895,796 | 2.18% |
| 2025-09-16 | 85.80 | 88.36 | 85.02 | 87.93 | 85.61 | qfq | 1,338,646 | 115,961,764 | 2.51% |
| 2025-09-15 | 86.19 | 87.00 | 85.60 | 85.78 | 83.52 | qfq | 796,080 | 68,606,885 | -0.78% |
| 2025-09-12 | 88.61 | 88.61 | 86.45 | 86.45 | 84.17 | qfq | 1,370,421 | 119,399,502 | -2.48% |
| 2025-09-11 | 87.50 | 88.68 | 86.18 | 88.65 | 86.32 | qfq | 1,125,554 | 98,376,066 | 1.60% |
| 2025-09-10 | 88.47 | 88.60 | 86.81 | 87.25 | 84.95 | qfq | 869,160 | 76,116,102 | -1.18% |
| 2025-09-09 | 90.11 | 90.78 | 87.88 | 88.29 | 85.97 | qfq | 974,140 | 86,659,887 | -2.01% |
| 2025-09-08 | 90.43 | 91.38 | 88.60 | 90.10 | 87.73 | qfq | 1,456,140 | 131,003,933 | 0.00% |
| 2025-09-05 | 88.40 | 91.00 | 86.65 | 90.10 | 87.73 | qfq | 1,835,118 | 163,001,948 | 0.86% |
| 2025-09-04 | 90.65 | 91.63 | 88.80 | 89.33 | 86.98 | qfq | 1,232,481 | 111,542,574 | -1.46% |
| 2025-09-03 | 92.60 | 92.85 | 90.52 | 90.65 | 88.26 | qfq | 1,163,028 | 106,271,856 | -1.61% |
| 2025-09-02 | 98.79 | 98.80 | 91.73 | 92.13 | 89.70 | qfq | 2,540,295 | 237,378,170 | -6.47% |
| 2025-09-01 | 98.62 | 100.90 | 97.32 | 98.50 | 95.91 | qfq | 1,646,044 | 162,919,769 | 0.51% |
| 2025-08-29 | 96.90 | 101.11 | 94.00 | 98.00 | 95.42 | qfq | 1,843,529 | 181,188,486 | 0.64% |
| 2025-08-28 | 96.50 | 98.12 | 94.00 | 97.38 | 94.82 | qfq | 2,690,460 | 257,657,205 | -0.37% |
| 2025-08-27 | 95.35 | 99.56 | 94.80 | 97.74 | 95.17 | qfq | 1,823,502 | 177,172,858 | 2.51% |
| 2025-08-26 | 93.90 | 95.65 | 93.00 | 95.35 | 92.84 | qfq | 1,575,000 | 148,481,598 | 1.44% |
| 2025-08-25 | 89.30 | 94.45 | 89.30 | 94.00 | 91.53 | qfq | 2,391,385 | 219,948,974 | 5.35% |
| 2025-08-22 | 89.75 | 90.19 | 89.00 | 89.23 | 86.88 | qfq | 1,125,840 | 100,675,009 | -0.63% |
| 2025-08-21 | 92.10 | 92.15 | 89.10 | 89.80 | 87.44 | qfq | 1,237,297 | 112,413,318 | -2.58% |
| 2025-08-20 | 89.21 | 93.26 | 88.70 | 92.18 | 89.75 | qfq | 1,697,695 | 155,755,823 | 3.34% |
| 2025-08-19 | 89.69 | 90.30 | 88.22 | 89.20 | 86.85 | qfq | 898,600 | 80,307,092 | -0.56% |
| 2025-08-18 | 88.50 | 90.30 | 87.90 | 89.70 | 87.34 | qfq | 1,226,429 | 109,170,076 | 1.46% |
| 2025-08-15 | 85.55 | 89.19 | 85.55 | 88.41 | 86.08 | qfq | 1,359,732 | 119,428,229 | 2.35% |
| 2025-08-14 | 90.50 | 90.56 | 86.36 | 86.38 | 84.11 | qfq | 1,940,942 | 170,670,329 | -4.76% |
| 2025-08-13 | 89.09 | 91.60 | 89.02 | 90.70 | 88.31 | qfq | 1,438,211 | 129,982,376 | 1.81% |
| 2025-08-12 | 89.00 | 89.66 | 88.20 | 89.09 | 86.74 | qfq | 856,314 | 75,995,838 | 0.06% |
| 2025-08-11 | 89.89 | 89.89 | 88.62 | 89.04 | 86.70 | qfq | 829,960 | 73,987,326 | -0.01% |
| 2025-08-08 | 88.60 | 89.56 | 88.18 | 89.05 | 86.71 | qfq | 1,019,119 | 90,504,278 | 0.16% |
| 2025-08-07 | 88.33 | 89.85 | 88.10 | 88.91 | 86.57 | qfq | 944,940 | 84,045,891 | 0.66% |
| 2025-08-06 | 88.75 | 89.50 | 88.08 | 88.33 | 86.00 | qfq | 793,080 | 70,151,701 | -0.47% |
| 2025-08-05 | 89.35 | 89.68 | 87.80 | 88.75 | 86.41 | qfq | 872,070 | 77,164,901 | -0.49% |
| 2025-08-04 | 89.05 | 89.81 | 88.34 | 89.19 | 86.84 | qfq | 930,230 | 82,838,618 | -0.62% |
| 2025-08-01 | 90.88 | 91.19 | 88.82 | 89.75 | 87.39 | qfq | 1,342,580 | 120,730,244 | -1.24% |
| 2025-07-31 | 85.55 | 91.87 | 85.55 | 90.88 | 88.49 | qfq | 3,091,968 | 275,025,306 | 5.85% |
| 2025-07-30 | 86.38 | 86.38 | 84.98 | 85.86 | 83.60 | qfq | 902,280 | 77,213,713 | -0.16% |
| 2025-07-29 | 85.59 | 86.65 | 85.10 | 86.00 | 83.74 | qfq | 1,199,444 | 103,007,287 | 0.49% |
| 2025-07-28 | 85.31 | 86.65 | 84.85 | 85.58 | 83.33 | qfq | 1,509,689 | 129,186,378 | 0.86% |
| 2025-07-25 | 85.43 | 85.70 | 84.46 | 84.85 | 82.62 | qfq | 976,139 | 83,047,653 | -0.54% |
| 2025-07-24 | 85.09 | 85.80 | 84.00 | 85.31 | 83.06 | qfq | 1,051,280 | 89,578,244 | 0.04% |
| 2025-07-23 | 85.99 | 86.86 | 84.50 | 85.28 | 83.03 | qfq | 1,380,260 | 118,466,178 | -18.28% |
| 2025-07-22 | 107.00 | 107.29 | 103.40 | 104.35 | 84.06 | qfq | 2,002,178 | 209,470,112 | -2.75% |
| 2025-07-21 | 108.00 | 108.99 | 105.00 | 107.30 | 86.44 | qfq | 1,667,946 | 179,269,752 | 0.66% |
| 2025-07-18 | 104.65 | 108.40 | 104.64 | 106.60 | 85.87 | qfq | 1,834,877 | 195,419,260 | 2.09% |
| 2025-07-17 | 105.30 | 106.30 | 103.16 | 104.42 | 84.12 | qfq | 1,531,613 | 159,846,520 | -0.55% |
| 2025-07-16 | 104.80 | 106.22 | 104.00 | 105.00 | 84.58 | qfq | 1,605,770 | 168,721,038 | -0.15% |
| 2025-07-15 | 104.18 | 105.90 | 102.28 | 105.16 | 84.71 | qfq | 2,916,354 | 304,016,751 | 1.31% |
| 2025-07-14 | 101.00 | 106.78 | 100.90 | 103.80 | 83.62 | qfq | 3,622,682 | 374,593,064 | 4.98% |
| 2025-07-11 | 93.88 | 98.88 | 93.49 | 98.88 | 79.65 | qfq | 2,393,799 | 231,639,580 | 10.00% |
| 2025-07-10 | 89.77 | 90.40 | 88.95 | 89.89 | 72.41 | qfq | 387,688 | 34,823,670 | 0.66% |
| 2025-07-09 | 89.95 | 90.98 | 89.06 | 89.30 | 71.94 | qfq | 506,900 | 45,553,332 | -0.78% |
| 2025-07-08 | 89.47 | 90.90 | 89.47 | 90.00 | 72.50 | qfq | 449,500 | 40,555,149 | 0.27% |
| 2025-07-07 | 89.91 | 90.23 | 88.80 | 89.76 | 72.31 | qfq | 272,422 | 24,419,447 | -0.16% |
| 2025-07-04 | 91.23 | 91.90 | 89.90 | 89.90 | 72.42 | qfq | 438,322 | 39,776,156 | -2.23% |
| 2025-07-03 | 91.80 | 93.20 | 91.60 | 91.95 | 74.07 | qfq | 418,000 | 38,579,359 | -0.11% |
| 2025-07-02 | 92.00 | 92.10 | 90.88 | 92.05 | 74.15 | qfq | 346,895 | 31,717,277 | 0.05% |
| 2025-07-01 | 90.29 | 92.25 | 90.05 | 92.00 | 74.11 | qfq | 607,993 | 55,712,136 | 1.89% |
| 2025-06-30 | 90.20 | 91.59 | 90.00 | 90.29 | 72.73 | qfq | 348,300 | 31,587,682 | 0.44% |
| 2025-06-27 | 89.70 | 90.37 | 89.31 | 89.89 | 72.41 | qfq | 225,901 | 20,278,261 | 0.57% |
| 2025-06-26 | 90.39 | 90.89 | 89.31 | 89.38 | 72.00 | qfq | 234,300 | 21,099,615 | -1.24% |
| 2025-06-25 | 90.00 | 91.25 | 89.40 | 90.50 | 72.90 | qfq | 262,708 | 23,706,186 | 0.38% |
| 2025-06-24 | 89.90 | 90.35 | 88.81 | 90.16 | 72.63 | qfq | 267,700 | 24,118,265 | 0.73% |
| 2025-06-23 | 87.82 | 89.53 | 87.16 | 89.51 | 72.11 | qfq | 283,075 | 25,146,950 | 1.62% |
| 2025-06-20 | 87.50 | 88.39 | 86.50 | 88.08 | 70.95 | qfq | 209,700 | 18,383,266 | 0.99% |
| 2025-06-19 | 89.79 | 90.18 | 87.04 | 87.22 | 70.26 | qfq | 389,666 | 34,401,243 | -2.98% |
| 2025-06-18 | 90.22 | 90.45 | 89.10 | 89.90 | 72.42 | qfq | 194,927 | 17,501,496 | -0.41% |
| 2025-06-17 | 91.20 | 91.38 | 89.49 | 90.27 | 72.72 | qfq | 279,992 | 25,271,823 | -0.57% |
| 2025-06-16 | 90.26 | 91.89 | 90.06 | 90.79 | 73.14 | qfq | 297,500 | 26,964,364 | -0.33% |
| 2025-06-13 | 91.01 | 91.48 | 89.38 | 91.09 | 73.38 | qfq | 388,300 | 35,085,819 | 0.09% |
| 2025-06-12 | 91.05 | 92.00 | 90.68 | 91.01 | 73.31 | qfq | 232,490 | 21,225,827 | -0.26% |
| 2025-06-11 | 91.40 | 92.48 | 90.88 | 91.25 | 73.51 | qfq | 280,640 | 25,724,035 | 0.09% |
| 2025-06-10 | 92.78 | 93.50 | 90.48 | 91.17 | 73.44 | qfq | 382,200 | 35,070,867 | -2.23% |
| 2025-06-09 | 93.58 | 93.87 | 91.81 | 93.25 | 75.12 | qfq | 547,959 | 50,800,129 | 0.14% |
| 2025-06-06 | 92.61 | 93.77 | 92.07 | 93.12 | 75.01 | qfq | 404,560 | 37,607,293 | 0.55% |
| 2025-06-05 | 90.61 | 92.93 | 89.88 | 92.61 | 74.60 | qfq | 475,946 | 43,574,938 | 2.39% |
| 2025-06-04 | 89.16 | 91.44 | 88.60 | 90.45 | 72.86 | qfq | 316,308 | 28,605,402 | 1.56% |
| 2025-06-03 | 88.51 | 89.75 | 88.19 | 89.06 | 71.74 | qfq | 204,778 | 18,247,928 | 0.12% |
| 2025-05-30 | 90.00 | 90.26 | 88.49 | 88.95 | 71.65 | qfq | 259,700 | 23,115,733 | -1.17% |
| 2025-05-29 | 88.76 | 90.06 | 88.60 | 90.00 | 72.50 | qfq | 250,624 | 22,483,932 | 1.41% |
| 2025-05-28 | 89.03 | 89.99 | 88.33 | 88.75 | 71.49 | qfq | 242,300 | 21,607,735 | -0.28% |
| 2025-05-27 | 90.50 | 90.90 | 88.80 | 89.00 | 71.69 | qfq | 222,966 | 19,883,360 | -1.43% |
| 2025-05-26 | 88.95 | 90.87 | 88.62 | 90.29 | 72.73 | qfq | 276,998 | 24,819,432 | 1.23% |
| 2025-05-23 | 89.02 | 90.31 | 88.88 | 89.19 | 71.85 | qfq | 372,400 | 33,348,503 | -0.12% |
| 2025-05-22 | 91.77 | 92.37 | 88.71 | 89.30 | 71.94 | qfq | 439,800 | 39,593,842 | -2.69% |
| 2025-05-21 | 92.05 | 92.62 | 91.14 | 91.77 | 73.93 | qfq | 282,498 | 25,913,684 | -0.48% |
| 2025-05-20 | 91.50 | 92.98 | 91.32 | 92.21 | 74.28 | qfq | 462,628 | 42,589,627 | 0.70% |
| 2025-05-19 | 91.50 | 92.10 | 90.26 | 91.57 | 73.77 | qfq | 387,798 | 35,340,104 | 0.42% |
| 2025-05-16 | 91.28 | 92.78 | 90.68 | 91.19 | 73.46 | qfq | 472,561 | 43,192,684 | -0.10% |
| 2025-05-15 | 91.70 | 92.38 | 90.86 | 91.28 | 73.53 | qfq | 344,895 | 31,597,601 | -0.46% |
| 2025-05-14 | 92.00 | 92.70 | 90.21 | 91.70 | 73.87 | qfq | 375,900 | 34,324,527 | -0.54% |
| 2025-05-13 | 93.15 | 93.51 | 91.63 | 92.20 | 74.27 | qfq | 395,200 | 36,495,222 | -0.93% |
| 2025-05-12 | 93.60 | 94.80 | 92.80 | 93.07 | 74.97 | qfq | 358,621 | 33,540,989 | -0.26% |
| 2025-05-09 | 93.69 | 94.86 | 92.80 | 93.31 | 75.17 | qfq | 361,658 | 33,852,549 | -0.73% |
| 2025-05-08 | 92.05 | 95.30 | 92.05 | 94.00 | 75.72 | qfq | 692,949 | 65,140,830 | 1.21% |
| 2025-05-07 | 92.25 | 93.97 | 91.23 | 92.88 | 74.82 | qfq | 595,400 | 55,092,835 | 1.70% |
| 2025-05-06 | 89.31 | 91.63 | 87.40 | 91.33 | 73.57 | qfq | 724,295 | 65,204,108 | 2.28% |
| 2025-04-30 | 90.10 | 91.08 | 88.88 | 89.29 | 71.93 | qfq | 735,466 | 66,086,124 | -1.45% |
| 2025-04-29 | 91.25 | 92.10 | 90.07 | 90.60 | 72.98 | qfq | 709,866 | 64,555,541 | -1.21% |
| 2025-04-28 | 98.00 | 99.30 | 91.00 | 91.71 | 73.88 | qfq | 1,385,257 | 129,386,414 | -5.83% |
| 2025-04-25 | 95.91 | 97.88 | 95.60 | 97.39 | 78.45 | qfq | 725,600 | 70,321,836 | 1.35% |
| 2025-04-24 | 96.70 | 97.78 | 95.57 | 96.09 | 77.41 | qfq | 550,560 | 53,164,881 | -0.32% |
| 2025-04-23 | 94.80 | 96.76 | 94.60 | 96.40 | 77.66 | qfq | 486,633 | 46,634,155 | 1.69% |
| 2025-04-22 | 91.73 | 96.78 | 91.35 | 94.80 | 76.37 | qfq | 804,858 | 76,036,948 | 3.27% |
| 2025-04-21 | 87.06 | 91.80 | 87.06 | 91.80 | 73.95 | qfq | 454,146 | 41,101,307 | 4.32% |
| 2025-04-18 | 88.60 | 89.18 | 87.20 | 88.00 | 70.89 | qfq | 191,985 | 16,866,442 | -0.54% |
| 2025-04-17 | 86.21 | 89.03 | 86.21 | 88.48 | 71.28 | qfq | 346,000 | 30,547,051 | 1.14% |
| 2025-04-16 | 87.81 | 88.74 | 86.51 | 87.48 | 70.47 | qfq | 214,710 | 18,720,990 | -0.59% |
| 2025-04-15 | 88.00 | 88.89 | 87.12 | 88.00 | 70.89 | qfq | 267,300 | 23,463,938 | -0.34% |
| 2025-04-14 | 87.01 | 88.60 | 86.73 | 88.30 | 71.13 | qfq | 450,913 | 39,512,453 | 2.23% |
| 2025-04-11 | 87.99 | 89.27 | 86.37 | 86.37 | 69.58 | qfq | 649,792 | 57,064,726 | -1.51% |
| 2025-04-10 | 88.20 | 90.30 | 87.59 | 87.69 | 70.64 | qfq | 704,994 | 62,708,977 | 0.33% |
| 2025-04-09 | 86.00 | 88.38 | 83.04 | 87.40 | 70.41 | qfq | 627,500 | 54,172,951 | 0.92% |
| 2025-04-08 | 86.98 | 88.83 | 84.60 | 86.60 | 69.76 | qfq | 782,387 | 67,782,621 | 0.12% |
| 2025-04-07 | 91.30 | 91.30 | 84.60 | 86.50 | 69.68 | qfq | 1,368,423 | 120,173,236 | -7.98% |
| 2025-04-03 | 92.50 | 94.35 | 92.02 | 94.00 | 75.72 | qfq | 383,620 | 35,820,906 | 0.72% |
| 2025-04-02 | 91.42 | 94.51 | 91.36 | 93.33 | 75.18 | qfq | 388,971 | 36,324,413 | 1.45% |
| 2025-04-01 | 93.71 | 93.71 | 91.19 | 92.00 | 74.11 | qfq | 455,562 | 41,972,912 | -1.45% |
| 2025-03-31 | 95.40 | 95.60 | 90.00 | 93.35 | 75.20 | qfq | 922,687 | 85,353,862 | -1.82% |
| 2025-03-28 | 93.38 | 95.44 | 92.80 | 95.08 | 76.59 | qfq | 586,226 | 55,290,334 | 2.14% |
| 2025-03-27 | 92.07 | 93.50 | 91.51 | 93.09 | 74.99 | qfq | 340,600 | 31,562,536 | 0.20% |
| 2025-03-26 | 94.17 | 94.50 | 92.80 | 92.90 | 74.84 | qfq | 325,666 | 30,403,502 | -1.15% |
| 2025-03-25 | 93.10 | 95.38 | 92.80 | 93.98 | 75.71 | qfq | 513,951 | 48,383,274 | 1.05% |
| 2025-03-24 | 91.64 | 94.98 | 91.11 | 93.00 | 74.92 | qfq | 704,685 | 65,679,847 | 1.75% |
| 2025-03-21 | 92.40 | 93.87 | 90.80 | 91.40 | 73.63 | qfq | 519,087 | 47,831,343 | -0.87% |
| 2025-03-20 | 92.70 | 93.44 | 91.62 | 92.20 | 74.27 | qfq | 495,439 | 45,716,796 | -0.75% |
| 2025-03-19 | 95.27 | 95.38 | 92.76 | 92.90 | 74.84 | qfq | 913,510 | 85,492,263 | -2.70% |
| 2025-03-18 | 88.11 | 97.03 | 87.52 | 95.48 | 76.92 | qfq | 1,655,679 | 154,077,530 | 8.24% |
| 2025-03-17 | 88.00 | 89.44 | 87.20 | 88.21 | 71.06 | qfq | 536,605 | 47,368,125 | 0.26% |
| 2025-03-14 | 86.30 | 88.45 | 85.80 | 87.98 | 70.87 | qfq | 863,378 | 75,185,791 | 1.84% |
| 2025-03-13 | 87.20 | 88.60 | 85.51 | 86.39 | 69.59 | qfq | 577,183 | 50,107,014 | -0.60% |
| 2025-03-12 | 86.37 | 88.69 | 84.72 | 86.91 | 70.01 | qfq | 948,420 | 82,171,070 | 1.55% |
| 2025-03-11 | 83.01 | 86.00 | 82.80 | 85.58 | 68.94 | qfq | 745,109 | 63,450,512 | 0.99% |
| 2025-03-10 | 83.10 | 85.58 | 82.85 | 84.74 | 68.26 | qfq | 970,373 | 81,896,828 | 2.65% |
| 2025-03-07 | 84.22 | 85.79 | 82.00 | 82.55 | 66.50 | qfq | 813,400 | 67,955,601 | -1.98% |
| 2025-03-06 | 82.59 | 85.80 | 82.11 | 84.22 | 67.84 | qfq | 828,831 | 69,477,599 | 2.12% |
| 2025-03-05 | 82.35 | 83.26 | 81.71 | 82.47 | 66.43 | qfq | 446,414 | 36,826,736 | 0.19% |
| 2025-03-04 | 82.20 | 83.50 | 81.52 | 82.31 | 66.31 | qfq | 522,499 | 42,978,382 | 0.35% |
| 2025-03-03 | 77.99 | 83.18 | 77.99 | 82.02 | 66.07 | qfq | 958,989 | 78,367,086 | 5.14% |
| 2025-02-28 | 80.99 | 81.04 | 77.88 | 78.01 | 62.84 | qfq | 646,214 | 51,058,836 | -2.58% |
| 2025-02-27 | 79.12 | 80.30 | 78.10 | 80.08 | 64.51 | qfq | 681,198 | 54,120,808 | 1.21% |
| 2025-02-26 | 78.04 | 80.15 | 78.04 | 79.12 | 63.74 | qfq | 541,271 | 42,971,114 | 1.18% |
| 2025-02-25 | 77.98 | 79.49 | 77.90 | 78.20 | 62.99 | qfq | 471,152 | 36,977,623 | -0.48% |
| 2025-02-24 | 79.00 | 79.38 | 77.98 | 78.58 | 63.30 | qfq | 417,390 | 32,806,675 | -0.75% |
| 2025-02-21 | 79.10 | 80.00 | 78.39 | 79.17 | 63.78 | qfq | 569,507 | 44,960,610 | -0.39% |
| 2025-02-20 | 77.43 | 80.26 | 77.17 | 79.48 | 64.03 | qfq | 716,447 | 56,659,957 | 2.58% |
| 2025-02-19 | 76.98 | 78.34 | 76.50 | 77.48 | 62.41 | qfq | 472,388 | 36,698,217 | 0.40% |
| 2025-02-18 | 78.30 | 78.51 | 76.18 | 77.17 | 62.17 | qfq | 514,949 | 39,825,508 | -0.95% |
| 2025-02-17 | 78.05 | 78.80 | 77.00 | 77.91 | 62.76 | qfq | 482,312 | 37,473,135 | -1.19% |
| 2025-02-14 | 78.60 | 79.68 | 78.05 | 78.85 | 63.52 | qfq | 386,624 | 30,401,061 | 0.22% |
| 2025-02-13 | 80.12 | 80.12 | 78.20 | 78.68 | 63.38 | qfq | 573,036 | 45,250,621 | -1.86% |
| 2025-02-12 | 78.96 | 80.48 | 78.19 | 80.17 | 64.58 | qfq | 636,452 | 50,815,698 | 0.65% |
| 2025-02-11 | 77.08 | 81.30 | 77.08 | 79.65 | 64.16 | qfq | 721,442 | 57,367,330 | 3.40% |
| 2025-02-10 | 77.00 | 77.16 | 76.00 | 77.03 | 62.05 | qfq | 357,469 | 27,353,446 | -0.08% |
| 2025-02-07 | 76.70 | 77.20 | 76.11 | 77.09 | 62.10 | qfq | 692,303 | 53,046,038 | 0.43% |
| 2025-02-06 | 76.50 | 77.56 | 76.20 | 76.76 | 61.83 | qfq | 319,880 | 24,562,400 | 0.34% |
| 2025-02-05 | 78.00 | 78.67 | 76.06 | 76.50 | 61.63 | qfq | 333,226 | 25,686,907 | -1.54% |
| 2025-01-27 | 77.38 | 79.23 | 77.17 | 77.70 | 62.59 | qfq | 397,166 | 31,054,690 | 0.41% |
| 2025-01-24 | 77.45 | 78.08 | 76.40 | 77.38 | 62.33 | qfq | 366,066 | 28,263,588 | -0.03% |
| 2025-01-23 | 78.12 | 79.08 | 77.39 | 77.40 | 62.35 | qfq | 370,600 | 28,878,156 | -1.50% |
| 2025-01-22 | 78.78 | 79.40 | 78.40 | 78.58 | 62.82 | qfq | 278,400 | 21,959,719 | -0.95% |
| 2025-01-21 | 79.78 | 80.00 | 78.61 | 79.33 | 63.42 | qfq | 338,200 | 26,730,617 | -0.53% |
| 2025-01-20 | 79.68 | 80.49 | 78.34 | 79.75 | 63.75 | qfq | 489,600 | 38,808,288 | 0.25% |
| 2025-01-17 | 73.41 | 80.60 | 73.31 | 79.55 | 63.59 | qfq | 1,167,672 | 90,697,887 | 8.48% |
| 2025-01-16 | 74.10 | 74.69 | 71.50 | 73.33 | 58.62 | qfq | 460,424 | 33,727,326 | -0.66% |
| 2025-01-15 | 74.55 | 75.25 | 73.50 | 73.82 | 59.01 | qfq | 343,000 | 25,472,405 | -1.90% |
| 2025-01-14 | 72.20 | 75.50 | 72.16 | 75.25 | 60.16 | qfq | 464,804 | 34,675,466 | 3.92% |
| 2025-01-13 | 73.49 | 75.38 | 71.91 | 72.41 | 57.89 | qfq | 503,166 | 36,914,051 | -3.44% |
| 2025-01-10 | 70.80 | 76.37 | 70.40 | 74.99 | 59.95 | qfq | 1,186,488 | 87,512,963 | 4.44% |
| 2025-01-09 | 72.39 | 72.72 | 71.35 | 71.80 | 57.40 | qfq | 244,900 | 17,645,241 | -0.83% |
| 2025-01-08 | 71.99 | 73.00 | 69.20 | 72.40 | 57.88 | qfq | 487,500 | 34,655,302 | 0.57% |
| 2025-01-07 | 72.53 | 73.47 | 70.75 | 71.99 | 57.55 | qfq | 401,801 | 28,988,764 | -1.17% |
| 2025-01-06 | 73.35 | 73.97 | 71.10 | 72.84 | 58.23 | qfq | 418,728 | 30,342,969 | -1.54% |
| 2025-01-03 | 76.41 | 77.10 | 73.98 | 73.98 | 59.14 | qfq | 417,557 | 31,426,456 | -3.18% |
| 2025-01-02 | 78.55 | 79.53 | 76.17 | 76.41 | 61.08 | qfq | 422,126 | 32,755,024 | -3.41% |
| 2024-12-31 | 79.30 | 79.97 | 77.81 | 79.11 | 63.24 | qfq | 428,022 | 33,730,682 | 0.01% |
| 2024-12-30 | 80.01 | 82.32 | 78.20 | 79.10 | 63.23 | qfq | 567,789 | 45,420,547 | -1.37% |
| 2024-12-27 | 79.92 | 81.55 | 79.06 | 80.20 | 64.11 | qfq | 390,349 | 31,266,770 | 0.35% |
| 2024-12-26 | 77.05 | 81.99 | 77.02 | 79.92 | 63.89 | qfq | 572,114 | 46,015,136 | 2.83% |
| 2024-12-25 | 78.00 | 78.78 | 76.70 | 77.72 | 62.13 | qfq | 330,184 | 25,659,187 | -0.24% |
| 2024-12-24 | 76.45 | 77.99 | 75.17 | 77.91 | 62.28 | qfq | 514,978 | 39,407,662 | 1.91% |
| 2024-12-23 | 77.40 | 77.40 | 75.00 | 76.45 | 61.11 | qfq | 683,800 | 51,950,979 | -1.23% |
| 2024-12-20 | 77.79 | 78.80 | 77.12 | 77.40 | 61.87 | qfq | 284,885 | 22,206,409 | -0.15% |
| 2024-12-19 | 76.49 | 78.60 | 76.16 | 77.52 | 61.97 | qfq | 259,620 | 20,072,200 | 0.47% |
| 2024-12-18 | 76.30 | 78.19 | 75.83 | 77.16 | 61.68 | qfq | 328,301 | 25,285,174 | 1.13% |
| 2024-12-17 | 78.86 | 79.63 | 76.29 | 76.30 | 61.00 | qfq | 437,537 | 33,922,321 | -3.23% |
| 2024-12-16 | 78.30 | 79.79 | 78.30 | 78.85 | 63.03 | qfq | 278,620 | 22,030,541 | -0.19% |
| 2024-12-13 | 81.30 | 81.83 | 78.30 | 79.00 | 63.15 | qfq | 642,944 | 51,325,509 | -3.28% |
| 2024-12-12 | 81.60 | 82.38 | 81.25 | 81.68 | 65.30 | qfq | 213,911 | 17,502,952 | 0.11% |
| 2024-12-11 | 81.20 | 82.50 | 81.20 | 81.59 | 65.22 | qfq | 269,604 | 22,017,982 | -0.38% |
| 2024-12-10 | 84.50 | 85.30 | 81.11 | 81.90 | 65.47 | qfq | 517,049 | 42,958,049 | -1.30% |
| 2024-12-09 | 84.78 | 85.01 | 81.53 | 82.98 | 66.34 | qfq | 448,680 | 37,328,251 | -1.68% |
| 2024-12-06 | 83.01 | 85.21 | 82.27 | 84.40 | 67.47 | qfq | 588,999 | 49,260,663 | 1.36% |
| 2024-12-05 | 83.53 | 84.45 | 82.17 | 83.27 | 66.57 | qfq | 443,832 | 36,796,263 | -0.51% |
| 2024-12-04 | 82.12 | 84.39 | 81.38 | 83.70 | 66.91 | qfq | 564,231 | 46,985,882 | 1.94% |
| 2024-12-03 | 82.02 | 83.40 | 81.52 | 82.11 | 65.64 | qfq | 393,826 | 32,323,992 | -0.01% |
| 2024-12-02 | 83.60 | 84.48 | 81.81 | 82.12 | 65.65 | qfq | 587,079 | 48,684,955 | -0.94% |
| 2024-11-29 | 79.18 | 83.96 | 78.51 | 82.90 | 66.27 | qfq | 896,909 | 73,812,352 | 4.70% |
| 2024-11-28 | 79.15 | 80.35 | 78.88 | 79.18 | 63.30 | qfq | 423,601 | 33,731,251 | -0.65% |
| 2024-11-27 | 80.40 | 80.83 | 77.19 | 79.70 | 63.71 | qfq | 657,652 | 51,840,268 | -0.87% |
| 2024-11-26 | 82.50 | 82.95 | 80.05 | 80.40 | 64.27 | qfq | 532,350 | 43,066,740 | -2.43% |
| 2024-11-25 | 80.53 | 83.43 | 78.98 | 82.40 | 65.87 | qfq | 870,900 | 70,773,626 | 2.36% |
| 2024-11-22 | 83.90 | 83.90 | 80.50 | 80.50 | 64.35 | qfq | 1,141,262 | 93,474,804 | -4.12% |
| 2024-11-21 | 85.89 | 86.60 | 83.34 | 83.96 | 67.12 | qfq | 1,147,903 | 97,169,208 | -1.08% |
| 2024-11-20 | 84.00 | 88.50 | 83.68 | 84.88 | 67.85 | qfq | 2,499,189 | 214,802,289 | 2.18% |
| 2024-11-19 | 75.60 | 83.07 | 75.59 | 83.07 | 66.41 | qfq | 2,191,892 | 178,379,194 | 10.00% |
| 2024-11-18 | 75.50 | 78.18 | 75.00 | 75.52 | 60.37 | qfq | 664,603 | 50,597,890 | 0.32% |
| 2024-11-15 | 75.90 | 76.67 | 75.27 | 75.28 | 60.18 | qfq | 557,279 | 42,329,676 | -1.10% |
| 2024-11-14 | 78.22 | 80.10 | 76.01 | 76.12 | 60.85 | qfq | 896,641 | 70,199,057 | -2.73% |
| 2024-11-13 | 78.42 | 79.67 | 76.50 | 78.26 | 62.56 | qfq | 555,268 | 43,155,907 | -0.20% |
| 2024-11-12 | 79.20 | 80.16 | 77.85 | 78.42 | 62.69 | qfq | 863,124 | 68,045,776 | -1.23% |
| 2024-11-11 | 72.80 | 79.85 | 72.80 | 79.40 | 63.47 | qfq | 1,550,224 | 119,313,556 | 8.06% |
| 2024-11-08 | 71.26 | 73.97 | 71.26 | 73.48 | 58.74 | qfq | 988,453 | 72,080,632 | 3.33% |
| 2024-11-07 | 69.96 | 71.11 | 69.20 | 71.11 | 56.85 | qfq | 394,052 | 27,775,082 | 1.69% |
| 2024-11-06 | 71.00 | 71.65 | 69.21 | 69.93 | 55.90 | qfq | 733,689 | 51,780,059 | -1.76% |
| 2024-11-05 | 70.00 | 71.55 | 69.03 | 71.18 | 56.90 | qfq | 770,714 | 54,347,267 | 2.04% |
| 2024-11-04 | 68.11 | 70.40 | 68.11 | 69.76 | 55.77 | qfq | 622,709 | 43,366,875 | 2.42% |
| 2024-11-01 | 69.14 | 69.50 | 67.67 | 68.11 | 54.45 | qfq | 651,092 | 44,681,947 | -1.58% |
| 2024-10-31 | 69.88 | 70.34 | 68.01 | 69.20 | 55.32 | qfq | 894,412 | 61,829,797 | -1.84% |
| 2024-10-30 | 73.01 | 73.30 | 69.01 | 70.50 | 56.36 | qfq | 1,200,567 | 85,075,602 | -4.07% |
| 2024-10-29 | 75.26 | 75.70 | 73.30 | 73.49 | 58.75 | qfq | 1,120,984 | 83,585,257 | -2.35% |
| 2024-10-28 | 75.95 | 78.39 | 74.78 | 75.26 | 60.16 | qfq | 718,562 | 54,602,673 | -0.93% |
| 2024-10-25 | 75.44 | 76.75 | 75.09 | 75.97 | 60.73 | qfq | 490,105 | 37,275,057 | 1.23% |
| 2024-10-24 | 75.90 | 76.13 | 74.51 | 75.05 | 60.00 | qfq | 329,974 | 24,810,589 | -1.12% |
| 2024-10-23 | 77.10 | 77.88 | 75.59 | 75.90 | 60.68 | qfq | 610,011 | 46,742,119 | -1.40% |
| 2024-10-22 | 75.36 | 77.60 | 74.16 | 76.98 | 61.54 | qfq | 652,398 | 49,821,322 | 2.91% |
| 2024-10-21 | 75.18 | 76.80 | 74.48 | 74.80 | 59.80 | qfq | 873,299 | 65,978,149 | -1.40% |
| 2024-10-18 | 72.91 | 76.80 | 72.91 | 75.86 | 60.64 | qfq | 875,238 | 65,820,764 | 3.07% |
| 2024-10-17 | 71.60 | 75.84 | 71.60 | 73.60 | 58.84 | qfq | 709,252 | 52,665,847 | 2.74% |
| 2024-10-16 | 71.20 | 73.10 | 70.95 | 71.64 | 57.27 | qfq | 455,700 | 32,865,179 | -0.42% |
| 2024-10-15 | 73.48 | 73.48 | 71.40 | 71.94 | 57.51 | qfq | 625,601 | 45,181,292 | -2.10% |
| 2024-10-14 | 69.97 | 75.08 | 69.97 | 73.48 | 58.74 | qfq | 1,117,379 | 81,308,299 | 5.47% |
| 2024-10-11 | 73.00 | 73.00 | 69.00 | 69.67 | 55.69 | qfq | 679,884 | 47,706,998 | -2.87% |
| 2024-10-10 | 70.30 | 75.28 | 70.30 | 71.73 | 57.34 | qfq | 1,069,810 | 77,866,846 | 2.03% |
| 2024-10-09 | 74.37 | 74.99 | 69.80 | 70.30 | 56.20 | qfq | 1,358,795 | 98,260,975 | -6.81% |
| 2024-10-08 | 78.72 | 78.72 | 71.58 | 75.44 | 60.31 | qfq | 2,360,035 | 177,856,454 | 5.42% |
| 2024-09-30 | 68.07 | 71.96 | 67.01 | 71.56 | 57.21 | qfq | 1,475,216 | 102,405,192 | 8.47% |
| 2024-09-27 | 64.20 | 66.70 | 64.20 | 65.97 | 52.74 | qfq | 772,427 | 50,563,195 | 3.81% |
| 2024-09-26 | 61.80 | 63.55 | 61.34 | 63.55 | 50.80 | qfq | 753,978 | 47,016,544 | 2.62% |
| 2024-09-25 | 63.74 | 64.84 | 61.51 | 61.93 | 49.51 | qfq | 679,392 | 42,906,435 | -1.67% |
| 2024-09-24 | 59.56 | 63.28 | 59.03 | 62.98 | 50.35 | qfq | 588,122 | 36,214,324 | 6.42% |
| 2024-09-23 | 59.02 | 59.57 | 58.52 | 59.18 | 47.31 | qfq | 190,139 | 11,203,832 | 0.17% |
| 2024-09-20 | 60.22 | 60.79 | 58.20 | 59.08 | 47.23 | qfq | 333,679 | 19,699,475 | -2.78% |
| 2024-09-19 | 59.71 | 60.98 | 59.71 | 60.77 | 48.58 | qfq | 175,231 | 10,615,156 | 1.40% |
| 2024-09-18 | 59.79 | 60.00 | 58.88 | 59.93 | 47.91 | qfq | 151,519 | 9,004,827 | 0.42% |
| 2024-09-13 | 61.69 | 62.19 | 59.50 | 59.68 | 47.71 | qfq | 257,934 | 15,587,560 | -3.20% |
| 2024-09-12 | 61.80 | 62.39 | 61.18 | 61.65 | 49.28 | qfq | 203,212 | 12,562,832 | -0.47% |
| 2024-09-11 | 60.76 | 62.77 | 60.76 | 61.94 | 49.52 | qfq | 245,991 | 15,277,109 | 0.93% |
| 2024-09-10 | 60.64 | 61.50 | 60.06 | 61.37 | 49.06 | qfq | 300,334 | 18,295,291 | 1.27% |
| 2024-09-09 | 61.37 | 61.55 | 60.45 | 60.60 | 48.44 | qfq | 253,314 | 15,418,353 | -2.57% |
| 2024-09-06 | 63.72 | 63.72 | 61.25 | 62.20 | 49.72 | qfq | 265,290 | 16,491,360 | -1.32% |
| 2024-09-05 | 62.92 | 63.30 | 62.52 | 63.03 | 50.39 | qfq | 177,854 | 11,196,979 | -0.58% |
| 2024-09-04 | 63.40 | 64.40 | 62.80 | 63.40 | 50.68 | qfq | 314,849 | 19,972,256 | 0.02% |
| 2024-09-03 | 62.80 | 63.39 | 62.09 | 63.39 | 50.67 | qfq | 248,027 | 15,591,258 | 0.78% |
| 2024-09-02 | 62.60 | 63.68 | 62.04 | 62.90 | 50.28 | qfq | 556,897 | 35,095,075 | 0.48% |
| 2024-08-30 | 61.70 | 63.50 | 61.70 | 62.60 | 50.04 | qfq | 676,057 | 42,481,338 | 0.97% |
| 2024-08-29 | 62.00 | 62.49 | 61.31 | 62.00 | 49.56 | qfq | 402,001 | 24,880,653 | 0.34% |
| 2024-08-28 | 62.50 | 63.08 | 61.01 | 61.79 | 49.40 | qfq | 486,917 | 30,374,814 | -1.14% |
| 2024-08-27 | 61.00 | 63.40 | 59.80 | 62.50 | 49.96 | qfq | 921,713 | 57,006,004 | 5.61% |
| 2024-08-26 | 57.30 | 59.67 | 57.30 | 59.18 | 47.31 | qfq | 238,775 | 14,051,145 | 2.98% |
| 2024-08-23 | 57.00 | 57.62 | 56.26 | 57.47 | 45.94 | qfq | 189,800 | 10,758,713 | 0.38% |
| 2024-08-22 | 56.98 | 58.57 | 56.71 | 57.25 | 45.77 | qfq | 216,686 | 12,452,533 | 0.54% |
| 2024-08-21 | 56.93 | 57.31 | 56.70 | 56.94 | 45.52 | qfq | 76,668 | 4,367,029 | -0.19% |
| 2024-08-20 | 58.30 | 58.31 | 56.81 | 57.05 | 45.61 | qfq | 240,505 | 13,775,503 | -2.11% |
| 2024-08-19 | 58.40 | 59.00 | 57.99 | 58.28 | 46.59 | qfq | 159,967 | 9,337,534 | -0.21% |
| 2024-08-16 | 58.78 | 59.50 | 58.30 | 58.40 | 46.69 | qfq | 224,443 | 13,195,005 | -0.68% |
| 2024-08-15 | 60.50 | 61.35 | 58.39 | 58.80 | 47.01 | qfq | 440,845 | 26,193,471 | -2.89% |
| 2024-08-14 | 61.69 | 62.10 | 60.06 | 60.55 | 48.40 | qfq | 184,180 | 11,221,251 | -2.23% |
| 2024-08-13 | 61.77 | 61.99 | 60.60 | 61.93 | 49.51 | qfq | 259,108 | 15,881,030 | 0.00% |
| 2024-08-12 | 62.91 | 63.45 | 61.46 | 61.93 | 49.51 | qfq | 200,937 | 12,513,025 | -1.90% |
| 2024-08-09 | 63.50 | 63.96 | 62.94 | 63.13 | 50.47 | qfq | 154,311 | 9,765,800 | 0.17% |
| 2024-08-08 | 63.31 | 63.88 | 62.21 | 63.02 | 50.38 | qfq | 352,664 | 22,251,232 | -1.11% |
| 2024-08-07 | 61.90 | 65.73 | 61.70 | 63.73 | 50.95 | qfq | 631,417 | 40,488,119 | 3.01% |
| 2024-08-06 | 61.40 | 62.93 | 61.38 | 61.87 | 49.46 | qfq | 203,751 | 12,638,038 | 1.34% |
| 2024-08-05 | 62.90 | 62.95 | 60.83 | 61.05 | 48.80 | qfq | 306,392 | 18,958,348 | -2.34% |
| 2024-08-02 | 63.37 | 64.57 | 62.10 | 62.51 | 49.97 | qfq | 329,698 | 20,757,494 | -1.68% |
| 2024-08-01 | 62.40 | 64.76 | 62.25 | 63.58 | 50.83 | qfq | 434,847 | 27,744,075 | 2.22% |
| 2024-07-31 | 59.60 | 62.66 | 59.60 | 62.20 | 49.72 | qfq | 394,235 | 24,226,697 | 3.98% |
| 2024-07-30 | 59.70 | 60.42 | 58.58 | 59.82 | 47.82 | qfq | 150,787 | 8,951,770 | -0.12% |
| 2024-07-29 | 59.90 | 61.80 | 59.47 | 59.89 | 47.88 | qfq | 245,708 | 14,810,713 | 0.74% |
| 2024-07-26 | 58.50 | 59.80 | 57.78 | 59.45 | 47.52 | qfq | 230,165 | 13,605,408 | 2.64% |
| 2024-07-25 | 58.18 | 58.96 | 57.59 | 57.92 | 46.30 | qfq | 179,296 | 10,427,993 | -0.43% |
| 2024-07-24 | 59.64 | 59.96 | 57.80 | 58.17 | 46.50 | qfq | 377,296 | 22,156,946 | -3.34% |
| 2024-07-23 | 61.10 | 61.80 | 59.90 | 60.18 | 48.11 | qfq | 174,534 | 10,600,273 | -1.81% |
| 2024-07-22 | 60.52 | 62.00 | 60.52 | 61.29 | 49.00 | qfq | 253,838 | 15,539,566 | 0.51% |
| 2024-07-19 | 60.08 | 62.19 | 60.08 | 60.98 | 48.75 | qfq | 196,517 | 12,052,138 | -0.36% |
| 2024-07-18 | 59.71 | 61.66 | 59.01 | 61.20 | 48.92 | qfq | 209,802 | 12,692,826 | 1.64% |
| 2024-07-17 | 60.90 | 60.90 | 59.56 | 60.21 | 48.13 | qfq | 178,304 | 10,708,259 | -0.97% |
| 2024-07-16 | 60.50 | 61.19 | 59.50 | 60.80 | 48.60 | qfq | 274,639 | 16,558,172 | -0.10% |
| 2024-07-15 | 62.50 | 62.86 | 60.50 | 60.86 | 48.65 | qfq | 243,230 | 14,936,969 | -2.86% |
| 2024-07-12 | 63.00 | 63.65 | 62.59 | 62.65 | 50.08 | qfq | 173,068 | 10,896,083 | -1.42% |
| 2024-07-11 | 63.00 | 64.10 | 61.96 | 63.55 | 50.80 | qfq | 306,453 | 19,439,250 | 2.75% |
| 2024-07-10 | 61.90 | 62.99 | 61.62 | 61.85 | 49.44 | qfq | 441,775 | 27,527,707 | -0.10% |
| 2024-07-09 | 61.35 | 62.45 | 60.32 | 61.91 | 49.49 | qfq | 236,000 | 14,519,357 | -0.02% |
| 2024-07-08 | 64.20 | 64.76 | 61.01 | 61.92 | 49.50 | qfq | 262,194 | 16,449,525 | -4.13% |
| 2024-07-05 | 63.50 | 64.60 | 62.50 | 64.59 | 51.63 | qfq | 378,694 | 24,080,296 | 1.16% |
| 2024-07-04 | 66.52 | 66.78 | 63.50 | 63.85 | 51.04 | qfq | 418,370 | 27,098,954 | -4.50% |
| 2024-07-03 | 67.00 | 67.63 | 66.25 | 66.86 | 53.45 | qfq | 261,500 | 17,449,631 | -2.49% |
| 2024-07-02 | 68.99 | 69.66 | 68.20 | 68.57 | 53.78 | qfq | 320,656 | 22,094,639 | -0.95% |
| 2024-07-01 | 68.79 | 69.49 | 67.00 | 69.23 | 54.29 | qfq | 262,788 | 17,954,617 | 0.65% |
| 2024-06-28 | 69.54 | 70.33 | 67.96 | 68.78 | 53.94 | qfq | 399,340 | 27,705,237 | -1.09% |
| 2024-06-27 | 70.26 | 71.39 | 69.40 | 69.54 | 54.54 | qfq | 223,309 | 15,646,388 | -2.06% |
| 2024-06-26 | 70.17 | 71.08 | 69.27 | 71.00 | 55.68 | qfq | 208,341 | 14,635,791 | 1.18% |
| 2024-06-25 | 69.91 | 71.78 | 69.40 | 70.17 | 55.03 | qfq | 267,230 | 18,813,808 | 0.41% |
| 2024-06-24 | 73.26 | 73.73 | 69.00 | 69.88 | 54.80 | qfq | 553,956 | 39,121,324 | -5.03% |
| 2024-06-21 | 73.45 | 73.68 | 72.17 | 73.58 | 57.71 | qfq | 163,000 | 11,896,758 | 0.18% |
| 2024-06-20 | 73.93 | 74.81 | 73.25 | 73.45 | 57.60 | qfq | 250,483 | 18,498,502 | -1.41% |
| 2024-06-19 | 74.90 | 75.36 | 73.68 | 74.50 | 58.43 | qfq | 278,030 | 20,696,970 | -0.53% |
| 2024-06-18 | 73.83 | 75.40 | 73.08 | 74.90 | 58.74 | qfq | 263,275 | 19,604,416 | 1.35% |
| 2024-06-17 | 74.05 | 74.62 | 73.50 | 73.90 | 57.96 | qfq | 300,104 | 22,174,570 | -1.30% |
| 2024-06-14 | 75.31 | 75.78 | 74.17 | 74.87 | 58.72 | qfq | 292,076 | 21,841,817 | -0.76% |
| 2024-06-13 | 75.19 | 75.84 | 74.68 | 75.44 | 59.16 | qfq | 342,272 | 25,772,842 | 0.33% |
| 2024-06-12 | 74.63 | 75.50 | 74.16 | 75.19 | 58.97 | qfq | 295,000 | 22,100,808 | 0.29% |
| 2024-06-11 | 73.02 | 75.18 | 72.27 | 74.97 | 58.80 | qfq | 423,795 | 31,179,396 | 1.92% |
| 2024-06-07 | 72.70 | 75.14 | 72.59 | 73.56 | 57.69 | qfq | 593,401 | 43,693,605 | 1.27% |
| 2024-06-06 | 74.87 | 75.49 | 72.35 | 72.64 | 56.97 | qfq | 638,388 | 47,031,971 | -2.95% |
| 2024-06-05 | 76.71 | 77.58 | 74.71 | 74.85 | 58.70 | qfq | 463,713 | 35,249,840 | -2.70% |
| 2024-06-04 | 77.69 | 77.69 | 75.75 | 76.93 | 60.33 | qfq | 525,013 | 40,174,162 | -1.11% |
| 2024-06-03 | 77.67 | 78.78 | 76.61 | 77.79 | 61.01 | qfq | 452,494 | 35,105,244 | -0.77% |
| 2024-05-31 | 78.94 | 79.94 | 77.85 | 78.39 | 61.48 | qfq | 418,562 | 32,983,328 | -0.46% |
| 2024-05-30 | 77.18 | 79.78 | 77.05 | 78.75 | 61.76 | qfq | 581,100 | 45,695,656 | 1.22% |
| 2024-05-29 | 79.81 | 80.10 | 77.43 | 77.80 | 61.02 | qfq | 508,000 | 39,927,710 | -1.52% |
| 2024-05-28 | 80.00 | 80.80 | 78.13 | 79.00 | 61.96 | qfq | 733,856 | 58,317,147 | -1.30% |
| 2024-05-27 | 79.00 | 80.12 | 77.63 | 80.04 | 62.77 | qfq | 815,078 | 64,187,927 | 1.32% |
| 2024-05-24 | 80.16 | 80.99 | 78.66 | 79.00 | 61.96 | qfq | 814,363 | 64,882,104 | -2.32% |
| 2024-05-23 | 83.50 | 84.20 | 79.72 | 80.88 | 63.43 | qfq | 1,519,829 | 123,458,735 | -3.14% |
| 2024-05-22 | 84.02 | 86.68 | 82.59 | 83.50 | 65.49 | qfq | 1,178,029 | 99,053,207 | -0.65% |
| 2024-05-21 | 82.82 | 85.14 | 82.20 | 84.05 | 65.92 | qfq | 995,100 | 83,702,422 | 1.02% |
| 2024-05-20 | 83.80 | 85.76 | 82.92 | 83.20 | 65.25 | qfq | 1,510,091 | 127,091,402 | 0.52% |
| 2024-05-17 | 82.16 | 84.21 | 81.81 | 82.77 | 64.91 | qfq | 1,549,341 | 128,136,770 | -0.28% |
| 2024-05-16 | 78.80 | 85.40 | 78.03 | 83.00 | 65.09 | qfq | 3,525,450 | 288,263,005 | 6.75% |
| 2024-05-15 | 70.71 | 77.75 | 70.71 | 77.75 | 60.98 | qfq | 2,572,524 | 195,736,605 | 10.00% |
| 2024-05-14 | 71.39 | 71.66 | 69.69 | 70.68 | 55.43 | qfq | 562,400 | 39,650,308 | -0.95% |
| 2024-05-13 | 71.71 | 72.30 | 70.73 | 71.36 | 55.96 | qfq | 462,503 | 32,986,924 | -1.18% |
| 2024-05-10 | 74.00 | 74.00 | 71.31 | 72.21 | 56.63 | qfq | 554,758 | 40,120,271 | -1.73% |
| 2024-05-09 | 72.21 | 74.32 | 72.21 | 73.48 | 57.63 | qfq | 581,297 | 42,725,912 | 1.49% |
| 2024-05-08 | 72.88 | 73.23 | 72.04 | 72.40 | 56.78 | qfq | 525,197 | 38,070,934 | -0.89% |
| 2024-05-07 | 73.66 | 74.15 | 72.52 | 73.05 | 57.29 | qfq | 547,000 | 40,077,850 | -0.61% |
| 2024-05-06 | 73.88 | 74.19 | 73.00 | 73.50 | 57.64 | qfq | 768,465 | 56,695,546 | 0.85% |
| 2024-04-30 | 73.58 | 74.96 | 72.58 | 72.88 | 57.16 | qfq | 685,378 | 50,364,952 | -1.51% |
| 2024-04-29 | 73.01 | 74.45 | 72.06 | 74.00 | 58.03 | qfq | 926,992 | 67,992,077 | 1.66% |
| 2024-04-26 | 69.33 | 74.78 | 69.33 | 72.79 | 57.09 | qfq | 1,517,552 | 111,606,361 | 4.99% |
| 2024-04-25 | 67.81 | 70.79 | 67.32 | 69.33 | 54.37 | qfq | 961,671 | 66,776,005 | 1.96% |
| 2024-04-24 | 66.90 | 69.31 | 66.80 | 68.00 | 53.33 | qfq | 1,380,395 | 93,895,869 | 1.93% |
| 2024-04-23 | 65.79 | 68.20 | 65.30 | 66.71 | 52.32 | qfq | 2,427,187 | 162,110,211 | -5.38% |
| 2024-04-22 | 69.98 | 72.38 | 69.91 | 70.50 | 55.29 | qfq | 1,135,000 | 80,939,397 | 0.70% |
| 2024-04-19 | 68.98 | 70.43 | 67.69 | 70.01 | 54.91 | qfq | 961,895 | 66,437,522 | 0.39% |
| 2024-04-18 | 69.59 | 70.63 | 67.33 | 69.74 | 54.69 | qfq | 1,374,053 | 95,474,778 | 1.06% |
| 2024-04-17 | 67.96 | 70.38 | 67.96 | 69.01 | 54.12 | qfq | 1,083,108 | 75,081,728 | 2.24% |
| 2024-04-16 | 70.50 | 70.50 | 66.97 | 67.50 | 52.94 | qfq | 854,251 | 58,721,622 | -4.88% |
| 2024-04-15 | 72.35 | 73.45 | 70.02 | 70.96 | 55.65 | qfq | 942,903 | 67,416,933 | -1.16% |
| 2024-04-12 | 72.00 | 72.88 | 71.60 | 71.79 | 56.30 | qfq | 668,823 | 48,290,383 | -0.37% |
| 2024-04-11 | 69.72 | 73.00 | 68.60 | 72.06 | 56.51 | qfq | 1,000,933 | 71,616,591 | 2.87% |
| 2024-04-10 | 68.50 | 71.27 | 68.10 | 70.05 | 54.94 | qfq | 922,641 | 64,773,759 | 2.22% |
| 2024-04-09 | 66.68 | 68.77 | 66.58 | 68.53 | 53.74 | qfq | 610,598 | 41,526,055 | 2.47% |
| 2024-04-08 | 68.90 | 69.35 | 66.62 | 66.88 | 52.45 | qfq | 857,752 | 58,188,285 | -3.27% |
| 2024-04-03 | 70.94 | 71.50 | 68.59 | 69.14 | 54.22 | qfq | 833,951 | 57,911,460 | -3.18% |
| 2024-04-02 | 71.28 | 71.70 | 70.10 | 71.41 | 56.00 | qfq | 507,350 | 36,024,825 | -0.38% |
| 2024-04-01 | 71.80 | 71.82 | 70.33 | 71.68 | 56.22 | qfq | 650,372 | 46,313,084 | 0.56% |
| 2024-03-29 | 69.00 | 71.29 | 68.00 | 71.28 | 55.90 | qfq | 832,953 | 58,131,080 | 3.23% |
| 2024-03-28 | 68.93 | 70.80 | 68.50 | 69.05 | 54.15 | qfq | 1,033,859 | 72,096,226 | 0.07% |
| 2024-03-27 | 69.85 | 71.43 | 68.50 | 69.00 | 54.11 | qfq | 902,993 | 63,180,785 | -1.64% |
| 2024-03-26 | 71.03 | 71.68 | 69.01 | 70.15 | 55.02 | qfq | 1,059,451 | 74,274,613 | -1.54% |
| 2024-03-25 | 74.00 | 74.06 | 71.25 | 71.25 | 55.88 | qfq | 819,000 | 59,427,862 | -3.46% |
| 2024-03-22 | 74.19 | 75.00 | 73.31 | 73.80 | 57.88 | qfq | 881,539 | 65,226,801 | -0.69% |
| 2024-03-21 | 76.90 | 76.98 | 74.00 | 74.31 | 58.28 | qfq | 1,154,897 | 86,696,732 | -3.37% |
| 2024-03-20 | 77.97 | 78.77 | 76.28 | 76.90 | 60.31 | qfq | 824,763 | 63,554,560 | -1.28% |
| 2024-03-19 | 78.33 | 78.50 | 76.30 | 77.90 | 61.09 | qfq | 1,222,493 | 94,498,185 | -0.35% |
| 2024-03-18 | 75.00 | 79.30 | 74.81 | 78.17 | 61.31 | qfq | 1,664,273 | 128,495,088 | 4.86% |
| 2024-03-15 | 74.33 | 74.98 | 72.68 | 74.55 | 58.47 | qfq | 1,200,918 | 88,659,698 | 1.17% |
| 2024-03-14 | 75.50 | 76.88 | 72.53 | 73.69 | 57.79 | qfq | 2,234,973 | 166,287,888 | -3.40% |
| 2024-03-13 | 77.50 | 78.30 | 75.80 | 76.28 | 59.82 | qfq | 1,551,886 | 119,835,302 | -1.45% |
| 2024-03-12 | 75.42 | 78.88 | 75.23 | 77.40 | 60.70 | qfq | 1,671,102 | 128,933,770 | 2.64% |
| 2024-03-11 | 75.50 | 76.50 | 74.00 | 75.41 | 59.14 | qfq | 2,118,483 | 159,297,273 | -0.12% |
| 2024-03-08 | 68.55 | 76.00 | 68.55 | 75.50 | 59.21 | qfq | 4,072,967 | 296,816,768 | 8.87% |
| 2024-03-07 | 69.00 | 72.89 | 68.23 | 69.35 | 54.39 | qfq | 3,281,831 | 230,102,258 | 4.60% |
| 2024-03-06 | 64.20 | 66.48 | 64.20 | 66.30 | 52.00 | qfq | 1,141,114 | 74,937,198 | 2.38% |
| 2024-03-05 | 66.30 | 66.30 | 63.87 | 64.76 | 50.79 | qfq | 1,658,365 | 107,832,501 | -3.40% |
| 2024-03-04 | 67.40 | 68.14 | 65.00 | 67.04 | 52.58 | qfq | 1,810,337 | 120,089,358 | -0.52% |
| 2024-03-01 | 64.53 | 68.66 | 64.53 | 67.39 | 52.85 | qfq | 2,412,445 | 161,405,819 | 4.00% |
| 2024-02-29 | 62.65 | 64.85 | 62.24 | 64.80 | 50.82 | qfq | 1,734,117 | 111,280,724 | 3.02% |
| 2024-02-28 | 66.00 | 69.13 | 62.76 | 62.90 | 49.33 | qfq | 3,082,254 | 205,568,765 | -4.90% |
| 2024-02-27 | 64.10 | 66.33 | 63.80 | 66.14 | 51.87 | qfq | 2,032,178 | 132,774,192 | 2.00% |
| 2024-02-26 | 64.28 | 66.25 | 64.01 | 64.84 | 50.85 | qfq | 2,029,223 | 131,967,823 | 1.33% |
| 2024-02-23 | 62.30 | 64.26 | 61.85 | 63.99 | 50.18 | qfq | 1,712,889 | 108,077,764 | 2.71% |
| 2024-02-22 | 61.75 | 62.57 | 61.31 | 62.30 | 48.86 | qfq | 1,179,034 | 73,274,376 | 0.16% |
| 2024-02-21 | 60.00 | 64.88 | 59.48 | 62.20 | 48.78 | qfq | 2,343,984 | 145,505,266 | 2.49% |
| 2024-02-20 | 59.85 | 60.76 | 59.22 | 60.69 | 47.60 | qfq | 1,346,565 | 80,823,462 | 1.54% |
| 2024-02-19 | 60.00 | 61.40 | 58.88 | 59.77 | 46.87 | qfq | 1,643,426 | 98,397,528 | 0.00% |
| 2024-02-08 | 55.38 | 59.86 | 55.38 | 59.77 | 46.87 | qfq | 1,715,942 | 98,778,372 | 8.87% |
| 2024-02-07 | 56.40 | 58.15 | 54.75 | 54.90 | 43.06 | qfq | 1,421,251 | 80,193,463 | -3.29% |
| 2024-02-06 | 52.68 | 57.41 | 51.75 | 56.77 | 44.52 | qfq | 1,582,176 | 87,227,036 | 6.45% |
| 2024-02-05 | 56.00 | 56.30 | 51.90 | 53.33 | 41.82 | qfq | 1,645,636 | 89,369,957 | -6.44% |
| 2024-02-02 | 59.46 | 59.94 | 55.57 | 57.00 | 44.70 | qfq | 1,582,882 | 91,097,708 | -4.55% |
| 2024-02-01 | 58.99 | 60.72 | 58.58 | 59.72 | 46.84 | qfq | 1,241,516 | 74,096,461 | 0.88% |
| 2024-01-31 | 62.01 | 63.22 | 59.03 | 59.20 | 46.43 | qfq | 1,727,535 | 105,344,533 | -5.97% |
| 2024-01-30 | 67.39 | 67.40 | 62.92 | 62.96 | 49.38 | qfq | 2,469,537 | 160,933,746 | -9.14% |
| 2024-01-29 | 71.88 | 71.92 | 67.96 | 69.29 | 54.34 | qfq | 2,813,742 | 197,989,945 | 0.06% |
| 2024-01-26 | 69.50 | 72.16 | 69.11 | 69.25 | 54.31 | qfq | 2,875,334 | 204,016,616 | -0.84% |
| 2024-01-25 | 66.60 | 71.36 | 66.60 | 69.84 | 54.77 | qfq | 3,105,264 | 214,240,923 | 4.68% |
| 2024-01-24 | 66.67 | 68.33 | 64.75 | 66.72 | 52.33 | qfq | 1,965,683 | 130,189,334 | 0.42% |
| 2024-01-23 | 65.68 | 67.99 | 65.01 | 66.44 | 52.11 | qfq | 1,905,505 | 126,961,166 | 1.20% |
| 2024-01-22 | 68.56 | 70.20 | 65.59 | 65.65 | 51.49 | qfq | 2,118,357 | 144,325,833 | -5.27% |
| 2024-01-19 | 69.94 | 71.75 | 67.50 | 69.30 | 54.35 | qfq | 3,183,754 | 220,972,806 | -1.13% |
| 2024-01-18 | 71.00 | 71.50 | 68.12 | 70.09 | 54.97 | qfq | 3,508,087 | 244,502,705 | -2.80% |
| 2024-01-17 | 77.77 | 77.80 | 72.10 | 72.11 | 56.55 | qfq | 4,689,607 | 346,740,954 | -7.49% |
| 2024-01-16 | 76.70 | 79.83 | 75.89 | 77.95 | 61.13 | qfq | 4,488,905 | 351,291,954 | 1.25% |
| 2024-01-15 | 78.10 | 79.90 | 76.16 | 76.99 | 60.38 | qfq | 4,386,524 | 339,799,999 | -3.04% |
| 2024-01-12 | 80.63 | 86.30 | 79.03 | 79.40 | 62.27 | qfq | 6,163,064 | 508,208,316 | -3.48% |
| 2024-01-11 | 79.50 | 82.60 | 76.67 | 82.26 | 64.51 | qfq | 7,187,359 | 574,085,622 | -3.14% |