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
德业股份605117.SH
最近收盘价80.152026-07-17
最近交易日2026-07-17
成交量（股）12,570,630
成交额（元）1,017,161,850
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-22 | cash_dividend | 1.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-18 | 2026-05-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-30 | 2025-11-05 | cash_dividend | 1.108 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 2.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-12 | 2024-12-18 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 2.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | bonus_share | — | — | 0.4 | — | 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 | 82.00 | 83.27 | 79.47 | 80.15 | 80.15 | qfq | 12,570,630 | 1,017,161,850 | -2.99% |
| 2026-07-16 | 84.90 | 87.50 | 82.16 | 82.62 | 82.62 | qfq | 13,050,629 | 1,100,303,982 | -3.26% |
| 2026-07-15 | 86.30 | 89.19 | 84.95 | 85.40 | 85.40 | qfq | 15,498,935 | 1,347,339,969 | -0.35% |
| 2026-07-14 | 84.19 | 85.70 | 83.04 | 85.70 | 85.70 | qfq | 14,328,196 | 1,212,786,534 | 1.81% |
| 2026-07-13 | 84.50 | 87.85 | 83.00 | 84.18 | 84.18 | qfq | 21,855,729 | 1,875,252,382 | 0.21% |
| 2026-07-10 | 85.98 | 88.30 | 83.84 | 84.00 | 84.00 | qfq | 19,783,760 | 1,705,822,621 | -2.54% |
| 2026-07-09 | 91.00 | 91.00 | 83.16 | 86.19 | 86.19 | qfq | 35,809,190 | 3,057,044,622 | -3.77% |
| 2026-07-08 | 96.15 | 96.48 | 89.24 | 89.57 | 89.57 | qfq | 20,422,280 | 1,874,780,365 | -7.17% |
| 2026-07-07 | 96.10 | 98.15 | 95.20 | 96.49 | 96.49 | qfq | 10,422,500 | 1,007,467,499 | 0.38% |
| 2026-07-06 | 96.00 | 99.22 | 95.61 | 96.12 | 96.12 | qfq | 13,596,409 | 1,326,469,415 | -0.33% |
| 2026-07-03 | 94.57 | 97.97 | 93.78 | 96.44 | 96.44 | qfq | 13,894,469 | 1,337,966,574 | 1.88% |
| 2026-07-02 | 99.47 | 100.96 | 94.50 | 94.66 | 94.66 | qfq | 18,034,683 | 1,749,526,841 | -6.74% |
| 2026-07-01 | 104.50 | 104.56 | 97.00 | 101.50 | 101.50 | qfq | 24,657,167 | 2,474,368,596 | -4.41% |
| 2026-06-30 | 105.00 | 107.12 | 101.79 | 106.18 | 106.18 | qfq | 20,551,370 | 2,156,441,598 | 1.83% |
| 2026-06-29 | 97.76 | 104.86 | 97.64 | 104.27 | 104.27 | qfq | 29,683,791 | 3,050,693,643 | 8.06% |
| 2026-06-26 | 99.30 | 100.45 | 96.36 | 96.49 | 96.49 | qfq | 15,572,676 | 1,529,327,434 | -2.85% |
| 2026-06-25 | 99.28 | 100.20 | 97.50 | 99.32 | 99.32 | qfq | 19,326,915 | 1,909,707,448 | -0.43% |
| 2026-06-24 | 102.00 | 102.56 | 99.00 | 99.75 | 99.75 | qfq | 18,070,380 | 1,808,616,442 | -1.67% |
| 2026-06-23 | 109.50 | 109.55 | 101.03 | 101.44 | 101.44 | qfq | 26,546,877 | 2,736,976,621 | -6.94% |
| 2026-06-22 | 105.10 | 110.36 | 104.10 | 109.00 | 109.00 | qfq | 29,838,255 | 3,210,496,926 | 5.62% |
| 2026-06-18 | 103.00 | 106.00 | 101.30 | 103.20 | 103.20 | qfq | 18,295,718 | 1,901,008,065 | 0.12% |
| 2026-06-17 | 101.48 | 103.79 | 100.00 | 103.08 | 103.08 | qfq | 17,811,676 | 1,812,444,893 | 0.64% |
| 2026-06-16 | 102.81 | 105.91 | 100.66 | 102.42 | 102.42 | qfq | 22,442,432 | 2,317,965,611 | 1.45% |
| 2026-06-15 | 102.28 | 102.49 | 94.00 | 100.96 | 100.96 | qfq | 31,333,904 | 3,101,333,297 | -2.73% |
| 2026-06-12 | 103.00 | 105.91 | 100.57 | 103.79 | 103.79 | qfq | 27,863,708 | 2,877,657,693 | 2.56% |
| 2026-06-11 | 103.70 | 105.00 | 98.73 | 101.20 | 101.20 | qfq | 16,738,252 | 1,684,881,675 | -2.41% |
| 2026-06-10 | 103.35 | 104.66 | 99.70 | 103.70 | 103.70 | qfq | 16,121,632 | 1,642,703,663 | -0.16% |
| 2026-06-09 | 105.00 | 105.00 | 100.75 | 103.87 | 103.87 | qfq | 13,137,827 | 1,349,686,898 | 1.66% |
| 2026-06-08 | 101.66 | 105.49 | 100.77 | 102.17 | 102.17 | qfq | 16,065,980 | 1,645,028,839 | -2.61% |
| 2026-06-05 | 112.28 | 112.60 | 103.60 | 104.91 | 104.91 | qfq | 24,785,930 | 2,660,161,323 | -6.56% |
| 2026-06-04 | 114.02 | 115.56 | 111.10 | 112.28 | 112.28 | qfq | 16,973,114 | 1,918,558,003 | -2.64% |
| 2026-06-03 | 109.00 | 119.48 | 109.00 | 115.33 | 115.33 | qfq | 24,795,441 | 2,864,380,142 | 3.81% |
| 2026-06-02 | 113.70 | 114.20 | 107.61 | 111.10 | 111.10 | qfq | 19,768,657 | 2,181,196,336 | -2.54% |
| 2026-06-01 | 116.33 | 122.36 | 113.05 | 114.00 | 114.00 | qfq | 24,904,119 | 2,921,595,304 | -1.42% |
| 2026-05-29 | 121.81 | 122.60 | 115.00 | 115.64 | 115.64 | qfq | 18,714,300 | 2,184,485,785 | -5.07% |
| 2026-05-28 | 122.40 | 123.66 | 118.60 | 121.81 | 121.81 | qfq | 17,938,912 | 2,171,282,466 | -0.48% |
| 2026-05-27 | 118.45 | 126.90 | 117.60 | 122.40 | 122.40 | qfq | 23,781,883 | 2,923,656,453 | 5.46% |
| 2026-05-26 | 117.00 | 121.26 | 114.65 | 116.06 | 116.06 | qfq | 21,377,556 | 2,505,384,320 | -1.94% |
| 2026-05-25 | 118.29 | 119.67 | 114.06 | 118.36 | 118.36 | qfq | 17,480,615 | 2,051,857,504 | -1.94% |
| 2026-05-22 | 119.25 | 124.66 | 118.47 | 120.70 | 120.70 | qfq | 17,922,057 | 2,173,983,502 | -28.43% |
| 2026-05-21 | 169.81 | 174.56 | 164.02 | 168.65 | 119.18 | qfq | 16,310,246 | 2,787,003,752 | -0.62% |
| 2026-05-20 | 157.21 | 173.39 | 157.21 | 169.70 | 119.92 | qfq | 26,137,544 | 4,437,343,708 | 7.66% |
| 2026-05-19 | 159.48 | 167.10 | 156.00 | 157.63 | 111.39 | qfq | 12,978,003 | 2,075,226,331 | -1.04% |
| 2026-05-18 | 150.00 | 159.87 | 146.50 | 159.29 | 112.56 | qfq | 15,543,220 | 2,418,014,057 | 5.96% |
| 2026-05-15 | 150.60 | 153.62 | 147.43 | 150.33 | 106.23 | qfq | 14,897,100 | 2,229,497,103 | -0.56% |
| 2026-05-14 | 159.71 | 159.99 | 150.80 | 151.18 | 106.83 | qfq | 13,435,468 | 2,092,826,011 | -4.84% |
| 2026-05-13 | 158.02 | 160.88 | 156.08 | 158.87 | 112.27 | qfq | 10,348,856 | 1,638,715,672 | 0.03% |
| 2026-05-12 | 161.59 | 162.50 | 157.54 | 158.82 | 112.23 | qfq | 10,481,797 | 1,669,947,187 | -1.70% |
| 2026-05-11 | 150.58 | 164.55 | 149.00 | 161.57 | 114.18 | qfq | 17,069,923 | 2,701,284,798 | 6.81% |
| 2026-05-08 | 152.33 | 155.97 | 149.54 | 151.27 | 106.90 | qfq | 10,744,706 | 1,634,169,594 | -1.99% |
| 2026-05-07 | 158.00 | 159.00 | 152.78 | 154.34 | 109.07 | qfq | 14,748,262 | 2,281,899,573 | -3.08% |
| 2026-05-06 | 152.26 | 159.93 | 147.55 | 159.25 | 112.54 | qfq | 15,663,025 | 2,437,214,602 | 5.72% |
| 2026-04-30 | 150.00 | 155.80 | 148.00 | 150.63 | 106.44 | qfq | 15,040,205 | 2,274,182,311 | 2.03% |
| 2026-04-29 | 139.00 | 149.46 | 138.91 | 147.63 | 104.32 | qfq | 16,982,871 | 2,482,841,222 | 5.47% |
| 2026-04-28 | 139.81 | 142.56 | 138.88 | 139.97 | 98.91 | qfq | 9,661,575 | 1,360,463,417 | -0.52% |
| 2026-04-27 | 144.00 | 145.86 | 140.01 | 140.70 | 99.43 | qfq | 16,351,011 | 2,312,756,402 | -4.17% |
| 2026-04-24 | 147.30 | 149.50 | 142.60 | 146.82 | 103.75 | qfq | 11,542,338 | 1,685,628,344 | -1.33% |
| 2026-04-23 | 146.51 | 151.77 | 144.52 | 148.80 | 105.15 | qfq | 15,558,833 | 2,308,771,796 | 2.48% |
| 2026-04-22 | 143.54 | 145.76 | 140.98 | 145.20 | 102.61 | qfq | 11,077,077 | 1,595,596,710 | 1.53% |
| 2026-04-21 | 143.50 | 144.97 | 141.08 | 143.01 | 101.06 | qfq | 9,202,501 | 1,314,699,148 | -0.04% |
| 2026-04-20 | 143.98 | 147.99 | 142.43 | 143.07 | 101.10 | qfq | 13,951,205 | 2,017,298,451 | -0.64% |
| 2026-04-17 | 139.00 | 144.72 | 138.20 | 143.99 | 101.75 | qfq | 18,584,726 | 2,640,200,196 | 2.86% |
| 2026-04-16 | 137.50 | 143.43 | 135.18 | 139.99 | 98.93 | qfq | 19,801,392 | 2,759,762,308 | 2.71% |
| 2026-04-15 | 143.00 | 143.00 | 135.53 | 136.30 | 96.32 | qfq | 21,007,051 | 2,905,184,632 | -5.67% |
| 2026-04-14 | 148.00 | 149.80 | 142.08 | 144.50 | 102.11 | qfq | 21,901,662 | 3,168,294,272 | -1.66% |
| 2026-04-13 | 139.60 | 153.56 | 137.21 | 146.94 | 103.84 | qfq | 42,139,083 | 6,232,031,018 | 5.26% |
| 2026-04-10 | 136.00 | 139.60 | 135.76 | 139.60 | 98.65 | qfq | 12,777,251 | 1,776,656,640 | 10.00% |
| 2026-04-09 | 122.40 | 129.85 | 122.38 | 126.91 | 89.68 | qfq | 14,807,626 | 1,866,241,941 | 2.93% |
| 2026-04-08 | 124.95 | 125.60 | 120.00 | 123.30 | 87.13 | qfq | 12,918,014 | 1,588,688,878 | -1.08% |
| 2026-04-07 | 122.50 | 126.98 | 121.89 | 124.65 | 88.09 | qfq | 8,984,029 | 1,123,455,395 | 2.26% |
| 2026-04-03 | 124.32 | 125.00 | 119.88 | 121.90 | 86.14 | qfq | 13,047,680 | 1,589,159,500 | -0.89% |
| 2026-04-02 | 128.20 | 129.00 | 122.30 | 123.00 | 86.92 | qfq | 17,316,825 | 2,155,897,952 | -3.18% |
| 2026-04-01 | 130.00 | 135.49 | 126.89 | 127.04 | 89.77 | qfq | 17,522,296 | 2,269,656,923 | -3.36% |
| 2026-03-31 | 129.00 | 136.88 | 125.68 | 131.46 | 92.90 | qfq | 15,262,848 | 2,032,581,196 | 1.02% |
| 2026-03-30 | 131.10 | 134.20 | 126.35 | 130.13 | 91.96 | qfq | 13,867,848 | 1,803,224,114 | 0.23% |
| 2026-03-27 | 129.10 | 132.76 | 126.91 | 129.83 | 91.75 | qfq | 15,070,645 | 1,947,567,892 | -1.08% |
| 2026-03-26 | 126.88 | 134.50 | 126.70 | 131.25 | 92.75 | qfq | 18,973,929 | 2,495,392,470 | 0.57% |
| 2026-03-25 | 133.06 | 134.00 | 126.50 | 130.50 | 92.22 | qfq | 25,764,867 | 3,348,585,119 | -3.39% |
| 2026-03-24 | 135.63 | 136.00 | 128.88 | 135.08 | 95.46 | qfq | 19,445,615 | 2,588,779,102 | -1.39% |
| 2026-03-23 | 133.67 | 141.99 | 133.30 | 136.99 | 96.81 | qfq | 27,435,119 | 3,770,510,034 | -2.64% |
| 2026-03-20 | 128.50 | 140.81 | 128.50 | 140.70 | 99.43 | qfq | 33,869,972 | 4,678,463,468 | 9.91% |
| 2026-03-19 | 128.01 | 133.60 | 127.25 | 128.01 | 90.46 | qfq | 13,082,936 | 1,694,327,950 | 0.10% |
| 2026-03-18 | 126.00 | 128.39 | 123.55 | 127.88 | 90.37 | qfq | 13,046,470 | 1,641,776,081 | 1.54% |
| 2026-03-17 | 132.00 | 132.65 | 124.99 | 125.94 | 89.00 | qfq | 16,563,464 | 2,125,052,544 | -3.12% |
| 2026-03-16 | 135.18 | 136.90 | 128.80 | 130.00 | 91.87 | qfq | 17,149,178 | 2,248,994,356 | -3.09% |
| 2026-03-13 | 138.71 | 140.22 | 133.20 | 134.14 | 94.79 | qfq | 20,906,977 | 2,836,362,909 | -1.36% |
| 2026-03-12 | 135.18 | 139.97 | 129.99 | 135.99 | 96.10 | qfq | 33,438,408 | 4,527,789,157 | 3.12% |
| 2026-03-11 | 119.01 | 131.88 | 119.00 | 131.88 | 93.19 | qfq | 13,942,728 | 1,773,873,209 | 10.00% |
| 2026-03-10 | 120.50 | 122.00 | 116.50 | 119.89 | 84.72 | qfq | 16,194,788 | 1,931,793,653 | -3.70% |
| 2026-03-09 | 115.99 | 126.50 | 114.78 | 124.50 | 87.98 | qfq | 24,289,784 | 2,964,073,426 | 7.38% |
| 2026-03-06 | 119.36 | 119.49 | 113.00 | 115.94 | 81.93 | qfq | 13,944,466 | 1,605,956,683 | -3.70% |
| 2026-03-05 | 124.00 | 125.01 | 119.01 | 120.40 | 85.08 | qfq | 14,411,072 | 1,733,866,680 | -2.28% |
| 2026-03-04 | 120.99 | 127.98 | 118.00 | 123.21 | 87.07 | qfq | 16,053,014 | 1,972,022,438 | 1.02% |
| 2026-03-03 | 121.39 | 126.45 | 121.39 | 121.96 | 86.18 | qfq | 26,674,536 | 3,321,636,544 | 6.10% |
| 2026-03-02 | 102.68 | 114.95 | 102.68 | 114.95 | 81.23 | qfq | 15,993,090 | 1,791,963,772 | 10.00% |
| 2026-02-27 | 98.30 | 104.66 | 97.50 | 104.50 | 73.85 | qfq | 14,106,684 | 1,445,486,711 | 6.27% |
| 2026-02-26 | 98.46 | 102.05 | 96.51 | 98.33 | 69.49 | qfq | 15,012,064 | 1,490,602,865 | -0.13% |
| 2026-02-25 | 92.54 | 100.64 | 91.29 | 98.46 | 69.58 | qfq | 11,040,755 | 1,066,160,317 | 6.71% |
| 2026-02-24 | 94.60 | 96.00 | 92.11 | 92.27 | 65.20 | qfq | 6,527,793 | 612,005,257 | -2.46% |
| 2026-02-13 | 96.69 | 96.69 | 94.10 | 94.60 | 66.85 | qfq | 5,091,415 | 483,063,242 | -2.17% |
| 2026-02-12 | 96.60 | 97.46 | 95.70 | 96.70 | 68.33 | qfq | 4,192,068 | 404,566,178 | 0.10% |
| 2026-02-11 | 96.11 | 97.88 | 95.50 | 96.60 | 68.26 | qfq | 7,333,477 | 709,978,892 | 1.45% |
| 2026-02-10 | 93.02 | 96.20 | 92.77 | 95.22 | 67.29 | qfq | 10,276,845 | 977,665,489 | 2.23% |
| 2026-02-09 | 88.30 | 93.88 | 87.40 | 93.14 | 65.82 | qfq | 12,399,809 | 1,135,703,070 | 6.97% |
| 2026-02-06 | 85.81 | 88.77 | 84.60 | 87.07 | 61.53 | qfq | 8,930,770 | 776,915,994 | 0.61% |
| 2026-02-05 | 89.50 | 89.69 | 85.70 | 86.54 | 61.15 | qfq | 8,682,527 | 754,692,062 | -4.22% |
| 2026-02-04 | 88.00 | 90.49 | 87.55 | 90.35 | 63.85 | qfq | 9,690,218 | 866,569,621 | 2.21% |
| 2026-02-03 | 83.60 | 88.82 | 83.33 | 88.40 | 62.47 | qfq | 12,674,240 | 1,091,300,144 | 6.24% |
| 2026-02-02 | 83.50 | 85.41 | 83.12 | 83.21 | 58.80 | qfq | 7,120,961 | 599,938,002 | -0.91% |
| 2026-01-30 | 85.51 | 86.35 | 83.30 | 83.97 | 59.34 | qfq | 8,594,464 | 726,841,617 | -2.77% |
| 2026-01-29 | 89.52 | 90.38 | 85.90 | 86.36 | 61.03 | qfq | 10,977,536 | 964,216,489 | -4.57% |
| 2026-01-28 | 94.35 | 94.35 | 89.18 | 90.50 | 63.95 | qfq | 13,642,091 | 1,235,793,143 | -4.08% |
| 2026-01-27 | 93.74 | 96.44 | 91.29 | 94.35 | 66.67 | qfq | 12,805,729 | 1,199,244,010 | 0.45% |
| 2026-01-26 | 91.57 | 95.72 | 91.57 | 93.93 | 66.38 | qfq | 22,228,593 | 2,080,142,877 | 6.11% |
| 2026-01-23 | 87.35 | 89.44 | 87.28 | 88.52 | 62.55 | qfq | 14,986,116 | 1,327,782,289 | 1.63% |
| 2026-01-22 | 85.79 | 87.65 | 85.38 | 87.10 | 61.55 | qfq | 10,537,175 | 913,186,581 | 2.10% |
| 2026-01-21 | 84.13 | 86.36 | 84.05 | 85.31 | 60.29 | qfq | 8,669,795 | 742,548,517 | 0.68% |
| 2026-01-20 | 85.89 | 86.77 | 84.00 | 84.73 | 59.88 | qfq | 7,322,101 | 622,492,691 | -1.30% |
| 2026-01-19 | 85.35 | 87.50 | 84.78 | 85.85 | 60.67 | qfq | 11,342,653 | 975,013,192 | 0.79% |
| 2026-01-16 | 85.48 | 86.25 | 83.87 | 85.18 | 60.19 | qfq | 12,109,204 | 1,026,860,540 | 0.09% |
| 2026-01-15 | 83.00 | 85.88 | 83.00 | 85.10 | 60.14 | qfq | 9,539,255 | 812,811,679 | 1.67% |
| 2026-01-14 | 84.48 | 85.80 | 82.90 | 83.70 | 59.15 | qfq | 11,799,160 | 994,500,135 | -1.36% |
| 2026-01-13 | 85.85 | 86.75 | 83.78 | 84.85 | 59.96 | qfq | 11,744,563 | 1,000,782,855 | -1.76% |
| 2026-01-12 | 88.50 | 89.15 | 85.18 | 86.37 | 61.03 | qfq | 14,429,231 | 1,250,678,022 | -0.72% |
| 2026-01-09 | 88.50 | 88.80 | 86.07 | 87.00 | 61.48 | qfq | 11,830,027 | 1,035,072,422 | -1.95% |
| 2026-01-08 | 88.24 | 89.20 | 87.17 | 88.73 | 62.70 | qfq | 8,613,490 | 759,351,510 | 0.56% |
| 2026-01-07 | 86.95 | 89.18 | 86.09 | 88.24 | 62.36 | qfq | 9,331,466 | 820,355,059 | 1.30% |
| 2026-01-06 | 87.14 | 88.70 | 85.83 | 87.11 | 61.56 | qfq | 8,041,990 | 699,504,538 | -0.02% |
| 2026-01-05 | 86.55 | 87.38 | 86.07 | 87.13 | 61.57 | qfq | 6,685,106 | 580,776,175 | 1.08% |
| 2025-12-31 | 86.30 | 86.70 | 84.81 | 86.20 | 60.91 | qfq | 6,596,830 | 565,708,056 | -0.23% |
| 2025-12-30 | 87.00 | 89.00 | 86.40 | 86.40 | 61.06 | qfq | 7,088,861 | 619,378,795 | -1.09% |
| 2025-12-29 | 88.50 | 89.50 | 87.24 | 87.35 | 61.73 | qfq | 7,267,560 | 639,877,591 | -1.30% |
| 2025-12-26 | 89.80 | 91.11 | 88.50 | 88.50 | 62.54 | qfq | 8,736,043 | 784,900,140 | -1.43% |
| 2025-12-25 | 86.68 | 90.00 | 85.43 | 89.78 | 63.44 | qfq | 9,810,247 | 862,647,993 | 3.58% |
| 2025-12-24 | 87.01 | 87.27 | 85.06 | 86.68 | 61.25 | qfq | 8,664,188 | 746,973,647 | -0.21% |
| 2025-12-23 | 88.19 | 88.19 | 84.39 | 86.86 | 61.38 | qfq | 10,154,676 | 876,946,852 | -1.49% |
| 2025-12-22 | 88.00 | 88.94 | 87.20 | 88.17 | 62.31 | qfq | 7,249,775 | 637,216,945 | 0.36% |
| 2025-12-19 | 88.13 | 88.69 | 86.67 | 87.85 | 62.08 | qfq | 6,355,845 | 556,303,087 | 0.30% |
| 2025-12-18 | 88.77 | 89.30 | 87.41 | 87.59 | 61.90 | qfq | 7,209,449 | 635,650,315 | -2.07% |
| 2025-12-17 | 89.80 | 90.01 | 88.00 | 89.44 | 63.20 | qfq | 8,403,975 | 748,648,335 | 0.16% |
| 2025-12-16 | 91.60 | 91.60 | 88.01 | 89.30 | 63.10 | qfq | 10,908,521 | 976,837,276 | -3.16% |
| 2025-12-15 | 90.99 | 94.99 | 90.99 | 92.21 | 65.16 | qfq | 12,694,311 | 1,186,006,799 | 1.44% |
| 2025-12-12 | 88.72 | 92.17 | 88.72 | 90.90 | 64.24 | qfq | 10,525,821 | 958,812,983 | 2.47% |
| 2025-12-11 | 88.00 | 94.30 | 87.97 | 88.71 | 62.69 | qfq | 13,718,497 | 1,248,409,706 | 0.81% |
| 2025-12-10 | 87.00 | 88.38 | 84.91 | 88.00 | 62.19 | qfq | 8,036,044 | 695,011,588 | 1.15% |
| 2025-12-09 | 85.00 | 88.70 | 84.60 | 87.00 | 61.48 | qfq | 10,514,072 | 916,930,693 | 2.30% |
| 2025-12-08 | 85.51 | 86.28 | 84.35 | 85.04 | 60.09 | qfq | 7,368,138 | 628,683,610 | -0.34% |
| 2025-12-05 | 84.13 | 85.55 | 82.41 | 85.33 | 60.30 | qfq | 8,684,027 | 735,116,157 | 1.81% |
| 2025-12-04 | 83.80 | 84.37 | 82.70 | 83.81 | 59.23 | qfq | 5,815,182 | 486,000,990 | -0.36% |
| 2025-12-03 | 82.49 | 84.85 | 81.60 | 84.11 | 59.44 | qfq | 10,460,638 | 875,152,439 | 1.59% |
| 2025-12-02 | 81.46 | 84.39 | 81.21 | 82.79 | 58.50 | qfq | 11,126,158 | 924,163,313 | 1.36% |
| 2025-12-01 | 81.04 | 82.66 | 80.33 | 81.68 | 57.72 | qfq | 10,026,795 | 816,568,250 | 0.84% |
| 2025-11-28 | 77.01 | 81.00 | 76.96 | 81.00 | 57.24 | qfq | 12,055,985 | 964,963,503 | 3.99% |
| 2025-11-27 | 79.36 | 80.70 | 77.80 | 77.89 | 55.04 | qfq | 7,326,527 | 580,247,835 | -1.26% |
| 2025-11-26 | 79.33 | 79.98 | 78.31 | 78.88 | 55.74 | qfq | 6,490,847 | 513,525,705 | -0.16% |
| 2025-11-25 | 78.88 | 81.43 | 78.88 | 79.01 | 55.83 | qfq | 9,810,629 | 786,271,104 | 0.01% |
| 2025-11-24 | 76.74 | 79.00 | 75.05 | 79.00 | 55.83 | qfq | 12,491,011 | 966,829,619 | 3.40% |
| 2025-11-21 | 75.10 | 78.88 | 75.10 | 76.40 | 53.99 | qfq | 13,773,421 | 1,059,701,624 | -2.18% |
| 2025-11-20 | 80.50 | 80.59 | 78.03 | 78.10 | 55.19 | qfq | 9,552,122 | 755,146,719 | -2.09% |
| 2025-11-19 | 80.59 | 81.72 | 79.50 | 79.77 | 56.37 | qfq | 8,557,755 | 687,396,625 | -1.41% |
| 2025-11-18 | 83.66 | 85.50 | 80.52 | 80.91 | 57.18 | qfq | 15,507,998 | 1,279,336,950 | -3.39% |
| 2025-11-17 | 82.00 | 83.90 | 80.18 | 83.75 | 59.18 | qfq | 12,821,139 | 1,054,306,078 | 1.27% |
| 2025-11-14 | 81.70 | 85.50 | 81.38 | 82.70 | 58.44 | qfq | 13,315,155 | 1,113,341,837 | -1.37% |
| 2025-11-13 | 80.96 | 84.80 | 80.91 | 83.85 | 59.25 | qfq | 17,411,694 | 1,447,155,958 | 3.58% |
| 2025-11-12 | 82.10 | 82.50 | 79.14 | 80.95 | 57.20 | qfq | 16,892,348 | 1,363,722,517 | -2.23% |
| 2025-11-11 | 85.48 | 86.98 | 82.68 | 82.80 | 58.51 | qfq | 17,122,848 | 1,450,137,574 | -1.51% |
| 2025-11-10 | 87.76 | 88.58 | 83.53 | 84.07 | 59.41 | qfq | 21,569,975 | 1,832,961,913 | -4.26% |
| 2025-11-07 | 86.16 | 88.60 | 85.14 | 87.81 | 62.05 | qfq | 23,481,086 | 2,042,979,651 | 1.81% |
| 2025-11-06 | 82.00 | 88.70 | 81.05 | 86.25 | 60.95 | qfq | 39,415,944 | 3,354,952,545 | 6.86% |
| 2025-11-05 | 76.43 | 82.99 | 76.18 | 80.71 | 57.03 | qfq | 27,714,958 | 2,214,425,829 | 1.61% |
| 2025-11-04 | 81.65 | 83.13 | 79.18 | 79.43 | 55.35 | qfq | 34,078,541 | 2,766,713,793 | -0.84% |
| 2025-11-03 | 74.07 | 80.58 | 73.78 | 80.10 | 55.82 | qfq | 29,316,198 | 2,277,321,566 | 7.55% |
| 2025-10-31 | 73.92 | 75.00 | 73.55 | 74.48 | 51.90 | qfq | 16,635,541 | 1,235,369,316 | -0.33% |
| 2025-10-30 | 77.01 | 77.50 | 73.00 | 74.73 | 52.07 | qfq | 36,828,269 | 2,759,692,146 | -7.46% |
| 2025-10-29 | 77.01 | 81.16 | 76.91 | 80.75 | 56.27 | qfq | 20,928,679 | 1,663,189,865 | 4.50% |
| 2025-10-28 | 77.78 | 78.60 | 76.26 | 77.27 | 53.84 | qfq | 10,374,456 | 803,643,788 | -0.66% |
| 2025-10-27 | 80.10 | 80.10 | 77.17 | 77.78 | 54.20 | qfq | 15,414,249 | 1,203,856,879 | -1.04% |
| 2025-10-24 | 76.50 | 79.67 | 76.42 | 78.60 | 54.77 | qfq | 22,449,796 | 1,759,164,443 | 2.24% |
| 2025-10-23 | 73.00 | 76.90 | 72.66 | 76.88 | 53.57 | qfq | 18,092,295 | 1,361,288,334 | 4.61% |
| 2025-10-22 | 73.70 | 74.87 | 73.22 | 73.49 | 51.21 | qfq | 8,161,487 | 602,788,133 | -1.20% |
| 2025-10-21 | 72.99 | 74.95 | 72.02 | 74.38 | 51.83 | qfq | 13,335,133 | 983,323,466 | 1.97% |
| 2025-10-20 | 72.50 | 73.20 | 71.10 | 72.94 | 50.83 | qfq | 15,215,298 | 1,100,887,310 | 1.94% |
| 2025-10-17 | 73.98 | 74.71 | 71.33 | 71.55 | 49.86 | qfq | 19,074,668 | 1,376,323,796 | -4.73% |
| 2025-10-16 | 74.61 | 77.58 | 74.50 | 75.10 | 52.33 | qfq | 17,761,422 | 1,346,713,705 | 0.67% |
| 2025-10-15 | 72.50 | 75.30 | 69.91 | 74.60 | 51.98 | qfq | 19,884,071 | 1,451,583,667 | 0.67% |
| 2025-10-14 | 75.03 | 77.33 | 73.00 | 74.10 | 51.63 | qfq | 19,272,345 | 1,446,679,414 | -0.94% |
| 2025-10-13 | 70.51 | 75.38 | 70.35 | 74.80 | 52.12 | qfq | 22,216,279 | 1,620,356,262 | -1.14% |
| 2025-10-10 | 81.00 | 81.48 | 75.33 | 75.66 | 52.72 | qfq | 23,512,464 | 1,826,360,805 | -7.51% |
| 2025-10-09 | 83.24 | 83.24 | 80.24 | 81.80 | 57.00 | qfq | 26,637,851 | 2,175,265,704 | 0.99% |
| 2025-09-30 | 74.93 | 81.98 | 74.78 | 81.00 | 56.44 | qfq | 32,244,846 | 2,540,018,189 | 7.28% |
| 2025-09-29 | 74.31 | 77.38 | 74.30 | 75.50 | 52.61 | qfq | 29,910,340 | 2,264,413,254 | 3.57% |
| 2025-09-26 | 74.00 | 75.40 | 72.70 | 72.90 | 50.80 | qfq | 18,013,865 | 1,329,964,283 | -2.49% |
| 2025-09-25 | 74.19 | 75.80 | 73.30 | 74.76 | 52.09 | qfq | 26,321,963 | 1,960,976,565 | 0.77% |
| 2025-09-24 | 71.31 | 74.38 | 69.92 | 74.19 | 51.70 | qfq | 32,076,480 | 2,333,763,772 | 4.80% |
| 2025-09-23 | 68.94 | 71.67 | 68.94 | 70.79 | 49.33 | qfq | 26,057,725 | 1,830,857,572 | 2.09% |
| 2025-09-22 | 69.60 | 70.19 | 68.62 | 69.34 | 48.32 | qfq | 14,912,769 | 1,031,979,957 | -0.23% |
| 2025-09-19 | 69.49 | 70.70 | 69.29 | 69.50 | 48.43 | qfq | 14,541,416 | 1,016,873,313 | -0.87% |
| 2025-09-18 | 70.00 | 71.66 | 68.95 | 70.11 | 48.85 | qfq | 25,357,517 | 1,790,391,327 | -0.33% |
| 2025-09-17 | 71.00 | 71.40 | 69.32 | 70.34 | 49.01 | qfq | 29,903,602 | 2,099,004,308 | -2.52% |
| 2025-09-16 | 73.01 | 73.80 | 70.23 | 72.16 | 50.28 | qfq | 28,397,390 | 2,035,332,546 | -1.18% |
| 2025-09-15 | 73.72 | 77.00 | 72.89 | 73.02 | 50.88 | qfq | 32,950,225 | 2,472,247,654 | 0.14% |
| 2025-09-12 | 74.47 | 74.47 | 72.22 | 72.92 | 50.81 | qfq | 24,689,502 | 1,807,180,943 | -2.11% |
| 2025-09-11 | 70.80 | 74.50 | 69.89 | 74.49 | 51.91 | qfq | 36,057,327 | 2,617,441,354 | 6.19% |
| 2025-09-10 | 71.16 | 71.88 | 69.00 | 70.15 | 48.88 | qfq | 35,143,026 | 2,460,382,249 | -3.75% |
| 2025-09-09 | 75.02 | 75.77 | 72.50 | 72.88 | 50.78 | qfq | 29,917,339 | 2,210,371,790 | -4.73% |
| 2025-09-08 | 78.01 | 79.87 | 73.72 | 76.50 | 53.31 | qfq | 46,539,831 | 3,538,879,548 | 1.26% |
| 2025-09-05 | 68.01 | 75.55 | 68.00 | 75.55 | 52.64 | qfq | 44,865,367 | 3,274,152,978 | 10.00% |
| 2025-09-04 | 68.19 | 73.00 | 67.55 | 68.68 | 47.86 | qfq | 41,202,920 | 2,889,994,582 | 2.74% |
| 2025-09-03 | 63.00 | 69.00 | 62.28 | 66.85 | 46.58 | qfq | 34,492,007 | 2,258,187,935 | 5.81% |
| 2025-09-02 | 63.75 | 64.88 | 61.10 | 63.18 | 44.03 | qfq | 23,234,464 | 1,464,463,435 | -0.88% |
| 2025-09-01 | 64.72 | 65.44 | 63.05 | 63.74 | 44.42 | qfq | 20,500,016 | 1,304,386,263 | -1.41% |
| 2025-08-29 | 61.70 | 65.30 | 61.22 | 64.65 | 45.05 | qfq | 27,852,633 | 1,774,459,369 | 3.96% |
| 2025-08-28 | 60.57 | 62.89 | 60.57 | 62.19 | 43.34 | qfq | 22,388,173 | 1,385,833,782 | 2.71% |
| 2025-08-27 | 59.90 | 63.25 | 59.60 | 60.55 | 42.19 | qfq | 24,994,410 | 1,528,573,659 | 0.95% |
| 2025-08-26 | 60.00 | 60.74 | 59.28 | 59.98 | 41.80 | qfq | 26,112,929 | 1,567,530,610 | -3.15% |
| 2025-08-25 | 59.00 | 62.04 | 58.18 | 61.93 | 43.15 | qfq | 30,975,911 | 1,869,880,095 | 5.85% |
| 2025-08-22 | 56.57 | 59.03 | 56.36 | 58.51 | 40.77 | qfq | 25,083,485 | 1,460,205,712 | 3.43% |
| 2025-08-21 | 57.15 | 57.24 | 56.20 | 56.57 | 39.42 | qfq | 15,725,815 | 892,515,565 | -1.38% |
| 2025-08-20 | 56.75 | 57.47 | 56.00 | 57.36 | 39.97 | qfq | 17,642,979 | 1,001,882,461 | 0.99% |
| 2025-08-19 | 57.08 | 58.52 | 56.60 | 56.80 | 39.58 | qfq | 23,214,595 | 1,332,513,184 | -0.56% |
| 2025-08-18 | 57.49 | 59.00 | 56.88 | 57.12 | 39.80 | qfq | 26,015,815 | 1,492,892,693 | -0.68% |
| 2025-08-15 | 56.80 | 58.28 | 56.10 | 57.51 | 40.07 | qfq | 31,328,844 | 1,791,820,050 | 2.60% |
| 2025-08-14 | 55.80 | 56.88 | 55.22 | 56.05 | 39.06 | qfq | 32,890,048 | 1,845,423,895 | 0.79% |
| 2025-08-13 | 52.11 | 55.89 | 52.00 | 55.61 | 38.75 | qfq | 43,971,310 | 2,399,766,220 | 6.80% |
| 2025-08-12 | 52.48 | 52.49 | 51.96 | 52.07 | 36.28 | qfq | 11,871,737 | 618,758,668 | -0.82% |
| 2025-08-11 | 52.97 | 52.97 | 52.02 | 52.50 | 36.58 | qfq | 14,871,023 | 778,137,246 | 0.00% |
| 2025-08-08 | 51.49 | 53.31 | 51.36 | 52.50 | 36.58 | qfq | 20,273,569 | 1,065,033,570 | 1.74% |
| 2025-08-07 | 52.31 | 52.33 | 51.38 | 51.60 | 35.96 | qfq | 10,109,915 | 523,003,386 | -1.39% |
| 2025-08-06 | 52.25 | 52.36 | 51.94 | 52.33 | 36.46 | qfq | 6,712,428 | 350,184,047 | 0.15% |
| 2025-08-05 | 51.55 | 52.39 | 51.50 | 52.25 | 36.41 | qfq | 9,002,122 | 468,162,815 | 1.36% |
| 2025-08-04 | 51.92 | 51.93 | 51.13 | 51.55 | 35.92 | qfq | 7,088,830 | 364,301,910 | -0.77% |
| 2025-08-01 | 51.11 | 52.62 | 51.01 | 51.95 | 36.20 | qfq | 14,035,077 | 729,812,963 | 1.66% |
| 2025-07-31 | 52.21 | 52.65 | 51.03 | 51.10 | 35.61 | qfq | 13,901,330 | 718,418,168 | -2.46% |
| 2025-07-30 | 52.96 | 53.12 | 52.18 | 52.39 | 36.51 | qfq | 10,292,324 | 541,502,141 | -1.06% |
| 2025-07-29 | 53.12 | 53.41 | 52.29 | 52.95 | 36.90 | qfq | 11,737,637 | 619,365,626 | -0.30% |
| 2025-07-28 | 53.77 | 53.77 | 52.92 | 53.11 | 37.01 | qfq | 10,826,869 | 576,193,229 | -1.12% |
| 2025-07-25 | 54.28 | 54.28 | 53.60 | 53.71 | 37.43 | qfq | 8,397,246 | 452,188,107 | -1.07% |
| 2025-07-24 | 53.19 | 54.29 | 53.01 | 54.29 | 37.83 | qfq | 14,777,966 | 795,081,884 | 2.14% |
| 2025-07-23 | 54.20 | 54.25 | 53.11 | 53.15 | 37.04 | qfq | 14,910,292 | 797,987,425 | -1.68% |
| 2025-07-22 | 53.62 | 54.45 | 53.46 | 54.06 | 37.67 | qfq | 11,905,771 | 641,554,903 | 0.80% |
| 2025-07-21 | 53.55 | 53.75 | 53.08 | 53.63 | 37.37 | qfq | 10,658,578 | 570,319,077 | 0.02% |
| 2025-07-18 | 53.85 | 53.88 | 53.30 | 53.62 | 37.36 | qfq | 8,481,901 | 453,947,680 | -0.17% |
| 2025-07-17 | 54.49 | 55.08 | 53.40 | 53.71 | 37.43 | qfq | 15,957,142 | 860,442,213 | -1.43% |
| 2025-07-16 | 54.13 | 55.17 | 53.90 | 54.49 | 37.97 | qfq | 7,865,569 | 427,977,985 | 0.67% |
| 2025-07-15 | 54.30 | 54.89 | 53.87 | 54.13 | 37.72 | qfq | 9,109,718 | 494,216,442 | -0.81% |
| 2025-07-14 | 54.90 | 55.02 | 54.21 | 54.57 | 38.03 | qfq | 8,848,897 | 482,465,020 | -0.91% |
| 2025-07-11 | 55.11 | 55.60 | 54.34 | 55.07 | 38.37 | qfq | 11,945,819 | 659,232,299 | 0.00% |
| 2025-07-10 | 54.59 | 56.02 | 54.50 | 55.07 | 38.37 | qfq | 17,347,809 | 958,764,277 | 0.88% |
| 2025-07-09 | 54.07 | 56.10 | 54.04 | 54.59 | 38.04 | qfq | 17,358,395 | 955,615,534 | -0.64% |
| 2025-07-08 | 51.69 | 55.55 | 51.36 | 54.94 | 38.28 | qfq | 26,150,089 | 1,412,177,392 | 6.18% |
| 2025-07-07 | 52.38 | 52.39 | 51.45 | 51.74 | 36.05 | qfq | 10,039,713 | 519,161,774 | -1.54% |
| 2025-07-04 | 53.50 | 53.68 | 52.39 | 52.55 | 36.62 | qfq | 10,561,688 | 557,719,996 | -1.50% |
| 2025-07-03 | 52.72 | 53.82 | 52.38 | 53.35 | 37.18 | qfq | 11,993,734 | 636,676,027 | 1.50% |
| 2025-07-02 | 52.66 | 52.70 | 52.06 | 52.56 | 36.62 | qfq | 8,838,852 | 462,934,649 | 0.13% |
| 2025-07-01 | 52.52 | 52.77 | 51.91 | 52.49 | 36.58 | qfq | 6,270,859 | 328,008,813 | -0.32% |
| 2025-06-30 | 52.35 | 52.93 | 52.14 | 52.66 | 36.69 | qfq | 10,410,472 | 547,213,263 | 1.21% |
| 2025-06-27 | 51.33 | 52.57 | 51.30 | 52.03 | 36.26 | qfq | 10,127,055 | 528,079,184 | 1.30% |
| 2025-06-26 | 52.76 | 52.76 | 51.27 | 51.36 | 35.79 | qfq | 11,943,901 | 619,857,323 | -2.86% |
| 2025-06-25 | 52.74 | 53.05 | 51.95 | 52.87 | 36.84 | qfq | 11,054,845 | 579,429,190 | 0.46% |
| 2025-06-24 | 52.58 | 52.80 | 52.00 | 52.63 | 36.67 | qfq | 8,898,712 | 466,729,212 | 0.30% |
| 2025-06-23 | 50.70 | 52.76 | 50.33 | 52.47 | 36.56 | qfq | 14,408,446 | 751,639,275 | 3.27% |
| 2025-06-20 | 50.22 | 51.18 | 50.20 | 50.81 | 35.41 | qfq | 11,362,637 | 576,584,750 | 1.50% |
| 2025-06-19 | 52.05 | 52.50 | 49.88 | 50.06 | 34.88 | qfq | 18,909,519 | 960,290,371 | -3.82% |
| 2025-06-18 | 52.49 | 53.36 | 52.00 | 52.05 | 36.27 | qfq | 11,528,594 | 605,953,573 | -0.93% |
| 2025-06-17 | 54.08 | 54.10 | 51.61 | 52.54 | 36.61 | qfq | 17,164,110 | 902,573,858 | -2.70% |
| 2025-06-16 | 56.39 | 57.20 | 53.11 | 54.00 | 37.63 | qfq | 23,483,816 | 1,284,375,758 | -5.41% |
| 2025-06-13 | 58.78 | 58.78 | 57.08 | 57.09 | 39.78 | qfq | 9,360,150 | 540,531,613 | -32.68% |
| 2025-06-12 | 85.65 | 85.65 | 84.30 | 84.80 | 40.91 | qfq | 6,084,370 | 516,465,368 | -1.08% |
| 2025-06-11 | 84.85 | 85.85 | 84.17 | 85.73 | 41.36 | qfq | 5,032,982 | 427,759,776 | 1.70% |
| 2025-06-10 | 84.90 | 85.26 | 82.60 | 84.30 | 40.67 | qfq | 6,744,168 | 566,567,527 | -0.85% |
| 2025-06-09 | 83.27 | 85.15 | 83.27 | 85.02 | 41.02 | qfq | 5,649,855 | 477,986,989 | 2.10% |
| 2025-06-06 | 83.79 | 84.65 | 83.03 | 83.27 | 40.18 | qfq | 3,936,037 | 329,266,556 | -0.19% |
| 2025-06-05 | 82.28 | 83.44 | 82.12 | 83.43 | 40.25 | qfq | 5,109,629 | 423,343,837 | 1.98% |
| 2025-06-04 | 81.49 | 81.93 | 81.04 | 81.81 | 39.47 | qfq | 5,050,038 | 411,759,230 | 0.39% |
| 2025-06-03 | 82.30 | 82.43 | 80.59 | 81.49 | 39.32 | qfq | 5,693,491 | 464,215,858 | -1.08% |
| 2025-05-30 | 83.33 | 83.35 | 82.36 | 82.38 | 39.75 | qfq | 3,311,782 | 273,817,813 | -1.18% |
| 2025-05-29 | 83.08 | 83.55 | 82.62 | 83.36 | 40.22 | qfq | 4,796,643 | 399,117,607 | 0.34% |
| 2025-05-28 | 83.56 | 84.06 | 82.86 | 83.08 | 40.08 | qfq | 3,382,376 | 281,960,199 | -0.26% |
| 2025-05-27 | 86.38 | 86.38 | 82.80 | 83.30 | 40.19 | qfq | 6,675,734 | 560,151,320 | -3.58% |
| 2025-05-26 | 87.77 | 88.22 | 85.77 | 86.39 | 41.68 | qfq | 4,722,181 | 409,869,753 | -1.32% |
| 2025-05-23 | 88.12 | 88.88 | 87.55 | 87.55 | 42.24 | qfq | 3,517,460 | 309,805,912 | -1.07% |
| 2025-05-22 | 89.01 | 89.74 | 88.41 | 88.50 | 42.70 | qfq | 3,294,584 | 293,111,301 | -1.30% |
| 2025-05-21 | 89.69 | 90.46 | 89.03 | 89.67 | 43.26 | qfq | 3,421,042 | 307,165,271 | 0.28% |
| 2025-05-20 | 90.56 | 90.56 | 88.80 | 89.42 | 43.14 | qfq | 4,355,576 | 389,030,488 | -1.25% |
| 2025-05-19 | 91.20 | 92.42 | 89.50 | 90.55 | 43.69 | qfq | 3,777,224 | 342,648,027 | -0.41% |
| 2025-05-16 | 90.09 | 92.20 | 90.01 | 90.92 | 43.87 | qfq | 4,176,088 | 381,400,038 | 0.87% |
| 2025-05-15 | 91.61 | 91.65 | 89.60 | 90.14 | 43.49 | qfq | 3,602,460 | 325,428,316 | -1.62% |
| 2025-05-14 | 92.30 | 92.30 | 90.52 | 91.62 | 44.20 | qfq | 3,727,072 | 340,453,451 | -0.74% |
| 2025-05-13 | 93.58 | 94.50 | 91.80 | 92.30 | 44.53 | qfq | 5,448,983 | 507,933,718 | -1.11% |
| 2025-05-12 | 90.30 | 93.95 | 90.30 | 93.34 | 45.03 | qfq | 10,323,932 | 959,249,307 | 4.29% |
| 2025-05-09 | 89.18 | 90.19 | 88.61 | 89.50 | 43.18 | qfq | 4,349,957 | 388,946,232 | 0.35% |
| 2025-05-08 | 87.77 | 90.28 | 87.20 | 89.19 | 43.03 | qfq | 5,353,175 | 477,703,569 | 1.26% |
| 2025-05-07 | 89.98 | 90.20 | 87.00 | 88.08 | 42.50 | qfq | 4,789,684 | 423,358,825 | -0.12% |
| 2025-05-06 | 86.99 | 88.44 | 86.10 | 88.19 | 42.55 | qfq | 5,097,815 | 447,603,640 | 2.31% |
| 2025-04-30 | 89.00 | 90.58 | 86.20 | 86.20 | 41.59 | qfq | 6,585,067 | 574,073,287 | -2.69% |
| 2025-04-29 | 87.55 | 89.94 | 87.52 | 88.58 | 42.74 | qfq | 5,752,513 | 512,330,457 | 2.10% |
| 2025-04-28 | 87.00 | 87.80 | 86.20 | 86.76 | 41.86 | qfq | 3,896,379 | 338,713,881 | 0.31% |
| 2025-04-25 | 87.00 | 87.49 | 86.14 | 86.49 | 41.73 | qfq | 2,618,079 | 227,037,920 | -0.27% |
| 2025-04-24 | 86.37 | 87.97 | 85.61 | 86.72 | 41.84 | qfq | 4,070,722 | 354,433,418 | 0.43% |
| 2025-04-23 | 85.57 | 87.41 | 85.51 | 86.35 | 41.66 | qfq | 3,927,319 | 339,440,071 | 0.92% |
| 2025-04-22 | 84.82 | 86.00 | 84.26 | 85.56 | 41.28 | qfq | 3,814,042 | 325,405,342 | 0.73% |
| 2025-04-21 | 84.05 | 85.00 | 83.61 | 84.94 | 40.98 | qfq | 2,615,536 | 220,800,958 | 0.63% |
| 2025-04-18 | 84.22 | 84.69 | 83.91 | 84.41 | 40.73 | qfq | 2,158,995 | 181,949,362 | 0.07% |
| 2025-04-17 | 84.17 | 84.91 | 83.83 | 84.35 | 40.70 | qfq | 3,058,089 | 257,561,650 | -0.72% |
| 2025-04-16 | 84.80 | 84.96 | 83.45 | 84.96 | 40.99 | qfq | 3,519,422 | 295,948,907 | 0.19% |
| 2025-04-15 | 88.00 | 88.26 | 84.00 | 84.80 | 40.91 | qfq | 7,138,475 | 609,724,344 | -2.20% |
| 2025-04-14 | 86.65 | 87.88 | 86.23 | 86.71 | 41.83 | qfq | 4,582,181 | 398,083,640 | 0.60% |
| 2025-04-11 | 86.11 | 87.00 | 84.03 | 86.19 | 41.58 | qfq | 5,650,344 | 484,178,468 | 0.10% |
| 2025-04-10 | 86.00 | 87.55 | 85.47 | 86.10 | 41.54 | qfq | 8,778,770 | 760,021,411 | 5.00% |
| 2025-04-09 | 80.02 | 82.29 | 78.18 | 82.00 | 39.56 | qfq | 10,087,007 | 808,292,550 | 0.00% |
| 2025-04-08 | 84.00 | 84.28 | 78.08 | 82.00 | 39.56 | qfq | 10,174,449 | 819,688,761 | -0.97% |
| 2025-04-07 | 83.50 | 87.40 | 82.80 | 82.80 | 39.95 | qfq | 6,040,916 | 505,439,958 | -10.00% |
| 2025-04-03 | 93.43 | 93.43 | 91.02 | 92.00 | 44.39 | qfq | 4,691,682 | 432,077,113 | -2.95% |
| 2025-04-02 | 93.70 | 95.99 | 93.50 | 94.80 | 45.74 | qfq | 5,436,503 | 517,136,305 | 1.38% |
| 2025-04-01 | 91.17 | 95.85 | 91.11 | 93.51 | 45.12 | qfq | 6,607,286 | 618,733,994 | 2.24% |
| 2025-03-31 | 97.31 | 98.87 | 91.03 | 91.46 | 44.13 | qfq | 9,945,794 | 932,297,367 | -6.00% |
| 2025-03-28 | 98.00 | 100.51 | 97.01 | 97.30 | 46.94 | qfq | 6,649,203 | 657,003,322 | -0.71% |
| 2025-03-27 | 98.97 | 99.49 | 97.24 | 98.00 | 47.28 | qfq | 5,744,774 | 563,920,730 | -1.51% |
| 2025-03-26 | 94.18 | 99.50 | 94.00 | 99.50 | 48.01 | qfq | 13,206,477 | 1,287,635,760 | 5.68% |
| 2025-03-25 | 94.05 | 97.99 | 93.67 | 94.15 | 45.42 | qfq | 8,749,704 | 835,729,207 | 0.51% |
| 2025-03-24 | 90.30 | 93.70 | 90.21 | 93.67 | 45.19 | qfq | 7,664,077 | 710,806,506 | 3.73% |
| 2025-03-21 | 92.82 | 93.96 | 90.11 | 90.30 | 43.57 | qfq | 4,506,102 | 411,084,646 | -3.03% |
| 2025-03-20 | 93.01 | 94.45 | 92.70 | 93.12 | 44.93 | qfq | 5,097,657 | 476,383,646 | -0.59% |
| 2025-03-19 | 90.52 | 94.80 | 90.12 | 93.67 | 45.19 | qfq | 9,977,345 | 927,960,162 | 2.92% |
| 2025-03-18 | 90.98 | 91.50 | 89.60 | 91.01 | 43.91 | qfq | 5,038,771 | 456,074,247 | -0.16% |
| 2025-03-17 | 89.68 | 93.20 | 89.60 | 91.16 | 43.98 | qfq | 7,691,450 | 703,897,564 | 2.25% |
| 2025-03-14 | 87.87 | 89.59 | 87.28 | 89.15 | 43.01 | qfq | 5,541,781 | 493,050,408 | 1.41% |
| 2025-03-13 | 89.23 | 89.77 | 86.90 | 87.91 | 42.41 | qfq | 4,303,422 | 379,920,060 | -1.96% |
| 2025-03-12 | 90.10 | 90.87 | 89.44 | 89.67 | 43.26 | qfq | 4,414,870 | 397,758,456 | 0.49% |
| 2025-03-11 | 89.20 | 89.23 | 86.47 | 89.23 | 43.05 | qfq | 6,305,502 | 555,317,857 | -0.91% |
| 2025-03-10 | 90.00 | 90.79 | 89.11 | 90.05 | 43.45 | qfq | 4,425,858 | 397,242,173 | 0.03% |
| 2025-03-07 | 89.80 | 90.96 | 89.36 | 90.02 | 43.43 | qfq | 6,063,288 | 545,856,299 | -0.64% |
| 2025-03-06 | 90.39 | 91.01 | 89.05 | 90.60 | 43.71 | qfq | 6,924,539 | 624,595,464 | 0.24% |
| 2025-03-05 | 94.00 | 94.40 | 90.00 | 90.38 | 43.61 | qfq | 7,252,497 | 662,743,188 | -4.27% |
| 2025-03-04 | 95.00 | 96.00 | 92.95 | 94.41 | 45.55 | qfq | 4,305,861 | 404,871,387 | 0.22% |
| 2025-03-03 | 92.61 | 97.32 | 92.50 | 94.20 | 45.45 | qfq | 10,240,637 | 971,772,336 | 1.78% |
| 2025-02-28 | 91.20 | 95.16 | 91.10 | 92.55 | 44.65 | qfq | 9,292,398 | 871,477,801 | 0.92% |
| 2025-02-27 | 92.87 | 93.34 | 90.81 | 91.71 | 44.25 | qfq | 5,614,360 | 515,931,974 | -1.75% |
| 2025-02-26 | 92.10 | 94.35 | 91.73 | 93.34 | 45.03 | qfq | 7,808,437 | 725,208,995 | 1.37% |
| 2025-02-25 | 91.28 | 94.45 | 90.74 | 92.08 | 44.43 | qfq | 8,835,726 | 821,442,208 | 0.26% |
| 2025-02-24 | 88.40 | 93.40 | 87.60 | 91.84 | 44.31 | qfq | 12,880,405 | 1,174,051,602 | 3.80% |
| 2025-02-21 | 90.00 | 90.20 | 87.10 | 88.48 | 42.69 | qfq | 10,615,599 | 936,859,755 | -2.08% |
| 2025-02-20 | 90.51 | 92.45 | 89.61 | 90.36 | 43.60 | qfq | 4,730,070 | 428,180,462 | -0.95% |
| 2025-02-19 | 91.00 | 93.27 | 89.60 | 91.23 | 44.02 | qfq | 7,806,436 | 711,029,673 | 0.61% |
| 2025-02-18 | 94.38 | 94.49 | 90.10 | 90.68 | 43.75 | qfq | 6,258,115 | 576,155,030 | -1.97% |
| 2025-02-17 | 94.48 | 94.86 | 92.00 | 92.50 | 44.63 | qfq | 5,786,014 | 537,281,179 | -1.96% |
| 2025-02-14 | 92.06 | 94.56 | 92.02 | 94.35 | 45.52 | qfq | 6,477,566 | 607,704,243 | 2.00% |
| 2025-02-13 | 94.47 | 94.60 | 92.50 | 92.50 | 44.63 | qfq | 5,342,826 | 498,525,117 | -2.45% |
| 2025-02-12 | 95.07 | 95.60 | 93.78 | 94.82 | 45.75 | qfq | 5,918,553 | 559,744,180 | -0.71% |
| 2025-02-11 | 94.60 | 96.20 | 94.41 | 95.50 | 46.08 | qfq | 6,317,445 | 603,706,517 | 0.64% |
| 2025-02-10 | 96.83 | 96.90 | 93.07 | 94.89 | 45.78 | qfq | 10,442,048 | 985,570,352 | -2.42% |
| 2025-02-07 | 89.36 | 98.28 | 89.00 | 97.24 | 46.92 | qfq | 16,577,629 | 1,572,249,141 | 8.83% |
| 2025-02-06 | 88.23 | 89.80 | 87.56 | 89.35 | 43.11 | qfq | 6,254,959 | 555,895,292 | 0.28% |
| 2025-02-05 | 85.17 | 90.50 | 83.50 | 89.10 | 42.99 | qfq | 12,044,059 | 1,061,222,149 | 5.00% |
| 2025-01-27 | 87.49 | 87.99 | 84.80 | 84.86 | 40.94 | qfq | 6,829,488 | 584,605,977 | -3.07% |
| 2025-01-24 | 87.82 | 88.50 | 86.58 | 87.55 | 42.24 | qfq | 7,073,029 | 618,317,049 | -1.16% |
| 2025-01-23 | 86.51 | 89.40 | 85.38 | 88.58 | 42.74 | qfq | 10,698,206 | 938,395,156 | 2.64% |
| 2025-01-22 | 86.62 | 87.15 | 83.50 | 86.30 | 41.64 | qfq | 10,310,704 | 877,963,203 | -0.78% |
| 2025-01-21 | 89.51 | 90.15 | 86.32 | 86.98 | 41.97 | qfq | 7,518,003 | 656,533,842 | -2.82% |
| 2025-01-20 | 87.00 | 90.32 | 87.00 | 89.50 | 43.18 | qfq | 9,513,592 | 849,044,524 | 3.60% |
| 2025-01-17 | 88.10 | 89.20 | 84.89 | 86.39 | 41.68 | qfq | 7,804,256 | 672,326,693 | -2.74% |
| 2025-01-16 | 86.01 | 89.80 | 86.01 | 88.82 | 42.85 | qfq | 7,437,154 | 652,382,155 | 2.74% |
| 2025-01-15 | 87.10 | 88.43 | 85.55 | 86.45 | 41.71 | qfq | 5,697,474 | 495,227,074 | -1.26% |
| 2025-01-14 | 85.58 | 88.00 | 83.78 | 87.55 | 42.24 | qfq | 6,806,980 | 588,439,793 | 3.23% |
| 2025-01-13 | 85.00 | 87.21 | 84.25 | 84.81 | 40.92 | qfq | 5,901,982 | 503,479,270 | -1.28% |
| 2025-01-10 | 90.18 | 91.03 | 85.85 | 85.91 | 41.45 | qfq | 8,072,711 | 707,434,587 | -4.73% |
| 2025-01-09 | 91.20 | 92.75 | 90.02 | 90.18 | 43.51 | qfq | 6,492,588 | 591,601,272 | -2.37% |
| 2025-01-08 | 90.06 | 93.41 | 89.86 | 92.37 | 44.57 | qfq | 9,049,924 | 832,049,021 | 1.95% |
| 2025-01-07 | 88.80 | 91.67 | 88.02 | 90.60 | 43.71 | qfq | 7,175,624 | 646,959,923 | 0.91% |
| 2025-01-06 | 85.01 | 91.40 | 84.30 | 89.78 | 43.32 | qfq | 14,461,657 | 1,284,604,525 | 5.56% |
| 2025-01-03 | 82.86 | 86.80 | 82.50 | 85.05 | 41.03 | qfq | 9,071,229 | 773,579,074 | 2.38% |
| 2025-01-02 | 85.09 | 85.48 | 82.10 | 83.07 | 40.08 | qfq | 7,544,939 | 629,299,828 | -2.04% |
| 2024-12-31 | 85.55 | 88.21 | 84.56 | 84.80 | 40.91 | qfq | 7,812,558 | 671,996,013 | -0.06% |
| 2024-12-30 | 83.00 | 85.99 | 82.50 | 84.85 | 40.94 | qfq | 8,477,262 | 718,781,647 | 2.11% |
| 2024-12-27 | 84.18 | 84.23 | 82.19 | 83.10 | 40.09 | qfq | 5,595,612 | 465,370,531 | -1.34% |
| 2024-12-26 | 84.00 | 85.20 | 83.03 | 84.23 | 40.64 | qfq | 7,287,577 | 611,560,489 | -0.47% |
| 2024-12-25 | 82.58 | 86.23 | 80.07 | 84.63 | 40.83 | qfq | 14,171,656 | 1,186,740,332 | 0.46% |
| 2024-12-24 | 80.51 | 84.92 | 80.28 | 84.24 | 40.64 | qfq | 9,121,292 | 760,654,947 | 4.65% |
| 2024-12-23 | 82.02 | 83.00 | 79.72 | 80.50 | 38.84 | qfq | 7,347,687 | 597,918,172 | -2.68% |
| 2024-12-20 | 85.00 | 86.49 | 82.51 | 82.72 | 39.91 | qfq | 6,670,255 | 559,646,391 | -3.57% |
| 2024-12-19 | 83.69 | 85.88 | 83.60 | 85.78 | 41.39 | qfq | 3,652,656 | 310,813,305 | 1.51% |
| 2024-12-18 | 86.49 | 86.49 | 83.96 | 84.50 | 40.77 | qfq | 4,319,732 | 366,642,050 | -2.73% |
| 2024-12-17 | 85.56 | 88.29 | 85.50 | 86.87 | 41.33 | qfq | 5,786,758 | 505,051,691 | 1.02% |
| 2024-12-16 | 85.19 | 86.80 | 84.57 | 85.99 | 40.91 | qfq | 4,976,482 | 427,967,109 | 0.90% |
| 2024-12-13 | 85.70 | 86.87 | 85.03 | 85.22 | 40.55 | qfq | 4,650,884 | 399,238,500 | -0.98% |
| 2024-12-12 | 85.00 | 86.34 | 84.41 | 86.06 | 40.95 | qfq | 4,401,379 | 376,036,578 | 1.25% |
| 2024-12-11 | 85.29 | 85.82 | 84.96 | 85.00 | 40.44 | qfq | 3,369,224 | 287,167,178 | -0.79% |
| 2024-12-10 | 87.20 | 87.89 | 85.46 | 85.68 | 40.77 | qfq | 5,449,335 | 468,660,652 | 0.23% |
| 2024-12-09 | 87.64 | 88.20 | 85.30 | 85.48 | 40.67 | qfq | 5,723,168 | 495,334,716 | -2.52% |
| 2024-12-06 | 86.40 | 88.48 | 84.58 | 87.69 | 41.72 | qfq | 6,225,199 | 539,818,795 | 1.50% |
| 2024-12-05 | 86.08 | 87.14 | 85.13 | 86.39 | 41.10 | qfq | 3,476,998 | 299,895,236 | 0.08% |
| 2024-12-04 | 87.85 | 88.20 | 86.06 | 86.32 | 41.07 | qfq | 4,575,181 | 397,003,559 | -2.34% |
| 2024-12-03 | 86.50 | 89.29 | 86.03 | 88.39 | 42.06 | qfq | 7,761,612 | 681,133,802 | 2.20% |
| 2024-12-02 | 85.10 | 86.49 | 83.80 | 86.49 | 41.15 | qfq | 6,728,580 | 574,856,287 | 0.27% |
| 2024-11-29 | 85.50 | 86.79 | 85.18 | 86.26 | 41.04 | qfq | 5,784,770 | 498,038,095 | 0.74% |
| 2024-11-28 | 87.00 | 87.37 | 85.20 | 85.63 | 40.74 | qfq | 5,835,546 | 504,136,422 | -2.14% |
| 2024-11-27 | 84.79 | 87.51 | 83.20 | 87.50 | 41.63 | qfq | 6,326,233 | 541,744,706 | 2.75% |
| 2024-11-26 | 86.20 | 87.47 | 84.68 | 85.16 | 40.52 | qfq | 5,104,912 | 439,062,966 | -1.15% |
| 2024-11-25 | 88.01 | 88.77 | 84.84 | 86.15 | 40.99 | qfq | 7,986,027 | 689,417,534 | -2.53% |
| 2024-11-22 | 91.00 | 91.70 | 88.28 | 88.39 | 42.06 | qfq | 6,638,773 | 597,317,224 | -3.84% |
| 2024-11-21 | 93.80 | 94.10 | 91.33 | 91.92 | 43.74 | qfq | 7,543,007 | 696,391,531 | -2.05% |
| 2024-11-20 | 95.14 | 96.16 | 92.48 | 93.84 | 44.65 | qfq | 9,999,526 | 937,083,242 | -2.83% |
| 2024-11-19 | 93.00 | 98.59 | 93.00 | 96.57 | 45.95 | qfq | 12,327,861 | 1,181,876,202 | 5.71% |
| 2024-11-18 | 93.70 | 94.20 | 89.10 | 91.35 | 43.46 | qfq | 9,584,866 | 880,252,752 | -3.35% |
| 2024-11-15 | 94.19 | 97.95 | 92.37 | 94.52 | 44.97 | qfq | 13,738,365 | 1,309,391,346 | -1.45% |
| 2024-11-14 | 91.00 | 98.27 | 91.00 | 95.91 | 45.63 | qfq | 23,607,516 | 2,262,950,515 | 6.32% |
| 2024-11-13 | 87.76 | 90.50 | 87.10 | 90.21 | 42.92 | qfq | 6,819,681 | 608,468,247 | 1.76% |
| 2024-11-12 | 90.47 | 91.40 | 88.00 | 88.65 | 42.18 | qfq | 8,284,488 | 741,536,247 | -2.08% |
| 2024-11-11 | 88.07 | 91.25 | 86.88 | 90.53 | 43.07 | qfq | 8,889,863 | 798,815,341 | 1.96% |
| 2024-11-08 | 90.12 | 91.80 | 88.50 | 88.79 | 42.25 | qfq | 9,361,745 | 841,322,863 | -1.45% |
| 2024-11-07 | 90.50 | 90.68 | 87.54 | 90.10 | 42.87 | qfq | 11,206,839 | 999,077,344 | -3.24% |
| 2024-11-06 | 94.00 | 95.85 | 92.56 | 93.12 | 44.31 | qfq | 11,622,429 | 1,093,820,555 | -1.54% |
| 2024-11-05 | 94.25 | 95.20 | 93.00 | 94.58 | 45.00 | qfq | 10,600,359 | 998,393,281 | 0.02% |
| 2024-11-04 | 91.80 | 95.75 | 91.47 | 94.56 | 44.99 | qfq | 8,306,850 | 784,281,797 | 3.22% |
| 2024-11-01 | 94.00 | 94.94 | 90.41 | 91.61 | 43.59 | qfq | 9,341,751 | 862,762,926 | -3.16% |
| 2024-10-31 | 94.03 | 97.67 | 92.98 | 94.60 | 45.01 | qfq | 14,002,698 | 1,341,523,274 | 0.61% |
| 2024-10-30 | 91.90 | 95.92 | 88.22 | 94.03 | 44.74 | qfq | 15,096,680 | 1,377,588,615 | 4.48% |
| 2024-10-29 | 92.00 | 93.96 | 88.60 | 90.00 | 42.82 | qfq | 9,396,352 | 848,741,410 | -1.16% |
| 2024-10-28 | 92.60 | 92.80 | 89.53 | 91.06 | 43.33 | qfq | 10,833,553 | 980,103,233 | -2.53% |
| 2024-10-25 | 85.51 | 93.76 | 85.51 | 93.42 | 44.45 | qfq | 17,812,377 | 1,633,309,662 | 7.35% |
| 2024-10-24 | 90.00 | 90.00 | 86.01 | 87.02 | 41.40 | qfq | 11,304,932 | 991,564,173 | -4.79% |
| 2024-10-23 | 86.24 | 92.97 | 86.24 | 91.40 | 43.49 | qfq | 19,773,166 | 1,770,749,268 | 8.10% |
| 2024-10-22 | 83.40 | 84.86 | 82.00 | 84.55 | 40.23 | qfq | 11,097,077 | 928,660,460 | 1.38% |
| 2024-10-21 | 86.00 | 86.33 | 83.02 | 83.40 | 39.68 | qfq | 22,301,638 | 1,878,986,445 | -3.86% |
| 2024-10-18 | 81.83 | 89.00 | 81.80 | 86.75 | 41.28 | qfq | 17,879,234 | 1,538,274,769 | 4.54% |
| 2024-10-17 | 86.05 | 86.30 | 80.60 | 82.98 | 39.48 | qfq | 18,650,413 | 1,540,463,936 | -3.51% |
| 2024-10-16 | 92.37 | 93.36 | 85.19 | 86.00 | 40.92 | qfq | 15,852,271 | 1,387,057,078 | -8.90% |
| 2024-10-15 | 94.55 | 97.30 | 92.60 | 94.40 | 44.92 | qfq | 5,939,516 | 565,266,617 | -0.84% |
| 2024-10-14 | 94.64 | 96.16 | 92.10 | 95.20 | 45.30 | qfq | 6,919,807 | 652,826,849 | 0.47% |
| 2024-10-11 | 98.10 | 98.58 | 93.13 | 94.75 | 45.08 | qfq | 6,247,605 | 594,723,629 | -3.34% |
| 2024-10-10 | 97.88 | 102.00 | 97.40 | 98.02 | 46.64 | qfq | 9,960,521 | 993,152,062 | -0.12% |
| 2024-10-09 | 105.00 | 106.30 | 98.00 | 98.14 | 46.70 | qfq | 11,711,532 | 1,199,075,459 | -9.74% |
| 2024-10-08 | 111.80 | 111.80 | 99.99 | 108.73 | 51.73 | qfq | 16,279,309 | 1,739,046,528 | 6.93% |
| 2024-09-30 | 95.30 | 102.30 | 90.36 | 101.68 | 48.38 | qfq | 15,039,779 | 1,462,558,082 | 9.01% |
| 2024-09-27 | 87.38 | 95.00 | 86.83 | 93.28 | 44.38 | qfq | 6,822,015 | 618,279,545 | 6.73% |
| 2024-09-26 | 83.86 | 87.42 | 80.69 | 87.40 | 41.59 | qfq | 11,252,468 | 946,893,733 | 3.81% |
| 2024-09-25 | 84.94 | 87.36 | 83.83 | 84.19 | 40.06 | qfq | 9,284,380 | 794,689,198 | -0.80% |
| 2024-09-24 | 82.51 | 86.58 | 82.51 | 84.87 | 40.38 | qfq | 10,536,732 | 894,417,189 | 2.27% |
| 2024-09-23 | 91.00 | 91.00 | 82.99 | 82.99 | 39.49 | qfq | 13,168,549 | 1,129,222,898 | -10.00% |
| 2024-09-20 | 92.43 | 93.00 | 87.58 | 92.21 | 43.87 | qfq | 7,486,478 | 676,504,188 | -0.93% |
| 2024-09-19 | 93.98 | 95.40 | 92.20 | 93.08 | 44.29 | qfq | 5,930,027 | 554,902,638 | -0.60% |
| 2024-09-18 | 89.90 | 95.00 | 89.15 | 93.64 | 44.55 | qfq | 5,571,066 | 518,887,235 | 4.01% |
| 2024-09-13 | 92.22 | 92.55 | 90.03 | 90.03 | 42.84 | qfq | 4,428,857 | 403,852,710 | -2.03% |
| 2024-09-12 | 92.30 | 95.67 | 91.70 | 91.90 | 43.73 | qfq | 6,748,467 | 631,959,476 | -0.49% |
| 2024-09-11 | 88.86 | 93.91 | 88.20 | 92.35 | 43.94 | qfq | 8,609,611 | 794,545,078 | 4.01% |
| 2024-09-10 | 85.95 | 89.38 | 84.88 | 88.79 | 42.25 | qfq | 5,598,607 | 489,986,866 | 3.39% |
| 2024-09-09 | 85.20 | 86.00 | 84.68 | 85.88 | 40.86 | qfq | 3,135,941 | 267,863,633 | 0.35% |
| 2024-09-06 | 87.68 | 88.60 | 85.40 | 85.58 | 40.72 | qfq | 3,781,413 | 327,531,609 | -2.36% |
| 2024-09-05 | 85.93 | 89.19 | 85.38 | 87.65 | 41.70 | qfq | 6,490,743 | 570,029,592 | 1.92% |
| 2024-09-04 | 86.85 | 87.98 | 83.98 | 86.00 | 40.92 | qfq | 5,775,055 | 494,632,016 | -1.89% |
| 2024-09-03 | 88.01 | 88.68 | 86.52 | 87.66 | 41.71 | qfq | 5,404,409 | 471,956,873 | -1.21% |
| 2024-09-02 | 90.31 | 92.20 | 88.70 | 88.73 | 42.22 | qfq | 5,620,998 | 507,160,313 | -2.15% |
| 2024-08-30 | 90.02 | 93.19 | 89.73 | 90.68 | 43.15 | qfq | 9,445,575 | 860,989,687 | -0.59% |
| 2024-08-29 | 86.00 | 92.17 | 85.85 | 91.22 | 43.40 | qfq | 10,534,226 | 945,572,654 | 5.52% |
| 2024-08-28 | 86.99 | 89.80 | 85.81 | 86.45 | 41.13 | qfq | 5,166,606 | 450,919,578 | -0.66% |
| 2024-08-27 | 86.66 | 88.01 | 84.40 | 87.02 | 41.40 | qfq | 8,212,089 | 707,587,819 | -0.53% |
| 2024-08-26 | 88.88 | 89.98 | 87.01 | 87.48 | 41.62 | qfq | 4,957,376 | 436,340,708 | -1.38% |
| 2024-08-23 | 89.00 | 91.10 | 88.68 | 88.70 | 42.20 | qfq | 3,408,747 | 305,453,827 | -0.74% |
| 2024-08-22 | 90.90 | 91.18 | 88.36 | 89.36 | 42.52 | qfq | 5,933,372 | 528,929,123 | -1.97% |
| 2024-08-21 | 92.00 | 92.10 | 90.23 | 91.16 | 43.37 | qfq | 5,048,698 | 459,287,906 | -1.62% |
| 2024-08-20 | 92.01 | 94.38 | 91.54 | 92.66 | 44.09 | qfq | 6,365,233 | 591,299,628 | 0.71% |
| 2024-08-19 | 90.50 | 93.50 | 90.12 | 92.01 | 43.78 | qfq | 5,842,622 | 537,002,175 | 1.67% |
| 2024-08-16 | 91.29 | 92.00 | 90.20 | 90.50 | 43.06 | qfq | 6,708,964 | 609,512,284 | -1.83% |
| 2024-08-15 | 93.50 | 93.68 | 91.66 | 92.19 | 43.86 | qfq | 4,658,160 | 431,244,422 | -0.92% |
| 2024-08-14 | 94.22 | 95.10 | 92.39 | 93.05 | 44.27 | qfq | 4,753,096 | 443,801,791 | -2.03% |
| 2024-08-13 | 94.70 | 96.50 | 93.07 | 94.98 | 45.19 | qfq | 4,926,226 | 466,093,717 | 0.69% |
| 2024-08-12 | 96.72 | 97.42 | 92.60 | 94.33 | 44.88 | qfq | 6,416,170 | 604,821,372 | -2.13% |
| 2024-08-09 | 98.00 | 98.30 | 95.76 | 96.38 | 45.86 | qfq | 4,506,386 | 436,084,109 | -1.20% |
| 2024-08-08 | 100.00 | 100.33 | 95.77 | 97.55 | 46.41 | qfq | 6,647,497 | 648,753,819 | -2.18% |
| 2024-08-07 | 99.00 | 102.73 | 98.40 | 99.72 | 47.45 | qfq | 7,968,484 | 799,371,258 | -0.13% |
| 2024-08-06 | 94.02 | 100.63 | 94.02 | 99.85 | 47.51 | qfq | 11,140,429 | 1,089,629,285 | 7.11% |
| 2024-08-05 | 95.10 | 97.50 | 93.22 | 93.22 | 44.35 | qfq | 7,272,815 | 691,740,474 | -3.80% |
| 2024-08-02 | 99.00 | 100.25 | 94.80 | 96.90 | 46.11 | qfq | 8,167,415 | 790,384,878 | -2.42% |
| 2024-08-01 | 96.00 | 100.00 | 95.27 | 99.30 | 47.25 | qfq | 10,180,891 | 1,000,064,254 | 2.37% |
| 2024-07-31 | 97.56 | 97.69 | 92.70 | 97.00 | 46.15 | qfq | 10,430,022 | 998,651,541 | 0.71% |
| 2024-07-30 | 96.30 | 97.50 | 94.00 | 96.32 | 45.83 | qfq | 6,361,454 | 609,250,096 | -0.01% |
| 2024-07-29 | 96.03 | 97.81 | 94.94 | 96.33 | 45.83 | qfq | 9,212,476 | 886,564,664 | -0.02% |
| 2024-07-26 | 98.35 | 100.16 | 94.70 | 96.35 | 45.84 | qfq | 12,005,452 | 1,159,784,173 | -3.51% |
| 2024-07-25 | 97.31 | 104.79 | 96.88 | 99.85 | 47.51 | qfq | 10,885,533 | 1,088,149,568 | 2.01% |
| 2024-07-24 | 95.16 | 99.80 | 94.51 | 97.88 | 46.57 | qfq | 10,191,895 | 990,576,329 | 1.80% |
| 2024-07-23 | 96.20 | 98.50 | 95.24 | 96.15 | 45.75 | qfq | 9,882,148 | 955,296,178 | -0.42% |
| 2024-07-22 | 96.00 | 100.75 | 95.97 | 96.56 | 45.94 | qfq | 15,062,709 | 1,474,055,713 | 0.63% |
| 2024-07-19 | 91.06 | 96.00 | 90.13 | 95.96 | 45.66 | qfq | 13,176,325 | 1,235,255,364 | 4.36% |
| 2024-07-18 | 87.98 | 94.45 | 86.20 | 91.95 | 43.75 | qfq | 13,989,169 | 1,278,753,393 | 4.50% |
| 2024-07-17 | 90.00 | 92.00 | 87.32 | 87.99 | 41.87 | qfq | 9,109,446 | 812,604,132 | -2.59% |
| 2024-07-16 | 88.50 | 91.10 | 87.32 | 90.33 | 42.98 | qfq | 9,878,403 | 880,744,904 | 1.63% |
| 2024-07-15 | 83.05 | 89.49 | 83.05 | 88.88 | 42.29 | qfq | 12,839,617 | 1,124,424,585 | 4.70% |
| 2024-07-12 | 82.16 | 88.00 | 82.16 | 84.89 | 40.39 | qfq | 17,435,340 | 1,478,684,835 | 5.28% |
| 2024-07-11 | 73.80 | 80.63 | 72.00 | 80.63 | 38.36 | qfq | 14,935,057 | 1,152,084,865 | 10.00% |
| 2024-07-10 | 75.00 | 76.01 | 73.01 | 73.30 | 34.88 | qfq | 8,918,943 | 661,938,268 | -3.99% |
| 2024-07-09 | 76.49 | 76.50 | 73.24 | 76.35 | 36.33 | qfq | 11,118,890 | 829,916,460 | 0.65% |
| 2024-07-08 | 75.10 | 77.92 | 74.81 | 75.86 | 36.09 | qfq | 9,135,880 | 698,015,609 | 1.01% |
| 2024-07-05 | 74.00 | 75.88 | 73.10 | 75.10 | 35.73 | qfq | 10,978,891 | 819,596,900 | 6.65% |
| 2024-07-04 | 73.59 | 74.50 | 68.15 | 70.42 | 33.51 | qfq | 8,702,699 | 616,004,657 | -4.32% |
| 2024-07-03 | 72.70 | 74.68 | 72.11 | 73.60 | 35.02 | qfq | 4,590,860 | 338,375,807 | 0.55% |
| 2024-07-02 | 74.51 | 75.00 | 72.11 | 73.20 | 34.83 | qfq | 7,234,866 | 528,047,286 | -2.90% |
| 2024-07-01 | 75.50 | 77.56 | 74.00 | 75.39 | 35.87 | qfq | 7,937,972 | 602,403,420 | 1.41% |
| 2024-06-28 | 72.50 | 75.88 | 71.66 | 74.34 | 35.37 | qfq | 7,386,486 | 545,500,452 | 2.31% |
| 2024-06-27 | 72.79 | 73.87 | 71.56 | 72.66 | 34.57 | qfq | 5,775,215 | 421,001,173 | -0.12% |
| 2024-06-26 | 73.93 | 73.99 | 72.00 | 72.75 | 34.61 | qfq | 6,103,387 | 443,780,482 | -1.26% |
| 2024-06-25 | 75.50 | 76.06 | 72.78 | 73.68 | 35.06 | qfq | 7,343,380 | 542,881,611 | -2.41% |
| 2024-06-24 | 76.14 | 78.50 | 75.27 | 75.50 | 35.92 | qfq | 6,729,213 | 516,094,414 | -2.04% |
| 2024-06-21 | 79.00 | 79.51 | 77.00 | 77.07 | 36.67 | qfq | 7,229,391 | 562,109,736 | -2.53% |
| 2024-06-20 | 76.00 | 80.00 | 75.85 | 79.07 | 37.62 | qfq | 11,522,662 | 906,014,989 | 3.20% |
| 2024-06-19 | 75.64 | 77.77 | 75.00 | 76.62 | 36.46 | qfq | 11,318,336 | 866,129,162 | 1.31% |
| 2024-06-18 | 70.76 | 76.25 | 70.66 | 75.63 | 35.99 | qfq | 15,329,851 | 1,140,061,613 | 6.87% |
| 2024-06-17 | 69.13 | 72.23 | 68.87 | 70.77 | 33.67 | qfq | 13,544,115 | 961,358,159 | 1.78% |
| 2024-06-14 | 70.00 | 71.17 | 67.35 | 69.53 | 33.08 | qfq | 16,174,559 | 1,121,606,330 | -1.50% |
| 2024-06-13 | 66.00 | 70.59 | 66.00 | 70.59 | 33.59 | qfq | 16,586,193 | 1,159,971,917 | 10.00% |
| 2024-06-12 | 67.00 | 67.10 | 63.57 | 64.17 | 30.53 | qfq | 9,838,816 | 639,141,834 | -4.93% |
| 2024-06-11 | 65.58 | 67.69 | 64.70 | 67.50 | 32.12 | qfq | 6,630,705 | 440,789,687 | 2.16% |
| 2024-06-07 | 68.64 | 69.42 | 65.00 | 66.07 | 31.44 | qfq | 10,121,356 | 673,984,233 | -3.67% |
| 2024-06-06 | 70.70 | 71.31 | 68.21 | 68.59 | 32.64 | qfq | 7,716,828 | 536,925,655 | -2.98% |
| 2024-06-05 | 72.20 | 73.21 | 70.55 | 70.70 | 33.64 | qfq | 8,382,557 | 601,817,989 | -2.08% |
| 2024-06-04 | 67.11 | 73.50 | 66.48 | 72.20 | 34.35 | qfq | 11,236,921 | 788,878,514 | 7.71% |
| 2024-06-03 | 66.50 | 68.15 | 65.07 | 67.03 | 31.89 | qfq | 5,300,342 | 355,379,644 | -0.73% |
| 2024-05-31 | 67.80 | 68.23 | 65.86 | 67.52 | 32.13 | qfq | 6,509,475 | 433,758,972 | -0.41% |
| 2024-05-30 | 69.55 | 71.50 | 67.35 | 67.80 | 32.26 | qfq | 7,225,557 | 499,084,843 | -1.99% |
| 2024-05-29 | 70.01 | 75.50 | 69.09 | 69.18 | 32.92 | qfq | 9,330,939 | 671,007,698 | -30.83% |
| 2024-05-28 | 96.00 | 101.39 | 95.86 | 100.01 | 33.28 | qfq | 5,705,623 | 567,127,301 | 3.24% |
| 2024-05-27 | 95.98 | 96.88 | 93.88 | 96.87 | 32.23 | qfq | 3,658,500 | 348,896,764 | 1.05% |
| 2024-05-24 | 99.00 | 100.80 | 95.57 | 95.86 | 31.89 | qfq | 4,740,759 | 463,262,178 | -3.06% |
| 2024-05-23 | 99.60 | 100.50 | 98.07 | 98.89 | 32.90 | qfq | 4,545,091 | 450,157,042 | -0.91% |
| 2024-05-22 | 95.21 | 101.38 | 94.75 | 99.80 | 33.21 | qfq | 7,942,219 | 778,095,214 | 6.20% |
| 2024-05-21 | 95.60 | 95.61 | 93.55 | 93.97 | 31.27 | qfq | 3,551,880 | 334,588,179 | -1.74% |
| 2024-05-20 | 91.51 | 95.78 | 91.51 | 95.63 | 31.82 | qfq | 6,099,800 | 574,999,034 | 4.50% |
| 2024-05-17 | 92.60 | 92.80 | 90.71 | 91.51 | 30.45 | qfq | 5,641,410 | 516,276,431 | -2.65% |
| 2024-05-16 | 94.01 | 95.65 | 93.17 | 94.00 | 31.28 | qfq | 3,964,761 | 373,668,066 | -0.49% |
| 2024-05-15 | 98.90 | 101.60 | 94.09 | 94.46 | 31.43 | qfq | 7,015,969 | 674,838,384 | -4.47% |
| 2024-05-14 | 97.67 | 100.02 | 97.67 | 98.88 | 32.90 | qfq | 4,040,410 | 399,321,379 | 0.21% |
| 2024-05-13 | 98.10 | 103.09 | 98.10 | 98.67 | 32.83 | qfq | 7,033,498 | 708,912,484 | -0.83% |
| 2024-05-10 | 98.40 | 100.57 | 96.30 | 99.50 | 33.11 | qfq | 6,185,104 | 608,933,584 | 1.83% |
| 2024-05-09 | 93.50 | 100.54 | 93.19 | 97.71 | 32.51 | qfq | 7,963,565 | 777,135,459 | 5.43% |
| 2024-05-08 | 95.44 | 95.88 | 92.56 | 92.68 | 30.84 | qfq | 4,229,294 | 396,360,759 | -3.15% |
| 2024-05-07 | 95.78 | 98.50 | 95.00 | 95.69 | 31.84 | qfq | 4,466,246 | 431,131,905 | -0.89% |
| 2024-05-06 | 95.53 | 97.51 | 94.18 | 96.55 | 32.12 | qfq | 5,566,056 | 533,909,142 | 3.28% |
| 2024-04-30 | 95.60 | 96.36 | 92.80 | 93.48 | 31.10 | qfq | 5,340,496 | 503,651,410 | -2.22% |
| 2024-04-29 | 90.99 | 97.35 | 90.68 | 95.60 | 31.81 | qfq | 7,136,397 | 675,749,128 | 4.87% |
| 2024-04-26 | 88.49 | 92.30 | 87.88 | 91.16 | 30.33 | qfq | 6,006,922 | 545,435,989 | 2.01% |
| 2024-04-25 | 85.80 | 91.17 | 82.02 | 89.36 | 29.73 | qfq | 9,185,359 | 803,614,986 | 2.75% |
| 2024-04-24 | 84.50 | 86.97 | 83.50 | 86.97 | 28.94 | qfq | 5,364,873 | 457,375,161 | 1.97% |
| 2024-04-23 | 85.95 | 88.35 | 84.30 | 85.29 | 28.38 | qfq | 6,441,996 | 555,524,770 | 0.98% |
| 2024-04-22 | 81.00 | 86.42 | 80.05 | 84.46 | 28.10 | qfq | 6,863,412 | 582,516,131 | 3.00% |
| 2024-04-19 | 83.55 | 83.56 | 79.56 | 82.00 | 27.28 | qfq | 7,381,562 | 600,096,091 | -2.50% |
| 2024-04-18 | 82.00 | 86.70 | 80.38 | 84.10 | 27.98 | qfq | 8,167,763 | 682,172,188 | 1.07% |
| 2024-04-17 | 82.47 | 84.25 | 82.00 | 83.21 | 27.69 | qfq | 6,010,635 | 498,508,473 | 1.40% |
| 2024-04-16 | 85.40 | 85.96 | 82.00 | 82.06 | 27.30 | qfq | 6,169,990 | 515,435,693 | -5.48% |
| 2024-04-15 | 85.07 | 89.87 | 85.07 | 86.82 | 28.89 | qfq | 7,369,787 | 646,509,921 | 2.14% |
| 2024-04-12 | 87.59 | 88.44 | 84.97 | 85.00 | 28.28 | qfq | 6,742,729 | 579,455,857 | -4.23% |
| 2024-04-11 | 87.60 | 89.92 | 84.85 | 88.75 | 29.53 | qfq | 7,905,153 | 691,555,531 | 0.61% |
| 2024-04-10 | 93.90 | 94.10 | 86.00 | 88.21 | 29.35 | qfq | 11,513,160 | 1,022,869,134 | -6.66% |
| 2024-04-09 | 93.70 | 96.18 | 93.45 | 94.50 | 31.44 | qfq | 5,693,332 | 538,934,240 | 0.53% |
| 2024-04-08 | 95.79 | 96.12 | 92.30 | 94.00 | 31.28 | qfq | 5,476,262 | 514,586,265 | -2.21% |
| 2024-04-03 | 99.40 | 99.50 | 94.81 | 96.12 | 31.98 | qfq | 7,536,254 | 729,207,188 | -3.78% |
| 2024-04-02 | 99.98 | 101.39 | 98.00 | 99.90 | 33.24 | qfq | 10,240,468 | 1,019,666,634 | 0.89% |
| 2024-04-01 | 90.02 | 99.02 | 90.00 | 99.02 | 32.95 | qfq | 13,477,452 | 1,286,136,790 | 10.00% |
| 2024-03-29 | 93.05 | 95.10 | 89.40 | 90.02 | 29.95 | qfq | 9,878,595 | 903,062,903 | -4.38% |
| 2024-03-28 | 95.21 | 97.90 | 92.50 | 94.14 | 31.32 | qfq | 9,711,185 | 921,615,393 | -2.07% |
| 2024-03-27 | 100.50 | 104.56 | 96.03 | 96.13 | 31.98 | qfq | 10,046,396 | 1,009,178,031 | -5.54% |
| 2024-03-26 | 95.10 | 102.22 | 94.39 | 101.77 | 33.86 | qfq | 11,599,539 | 1,143,714,327 | 6.14% |
| 2024-03-25 | 94.21 | 98.00 | 93.18 | 95.88 | 31.90 | qfq | 7,588,438 | 728,483,945 | 0.94% |
| 2024-03-22 | 95.40 | 96.69 | 94.23 | 94.99 | 31.61 | qfq | 7,301,195 | 695,983,384 | -0.90% |
| 2024-03-21 | 99.01 | 99.65 | 95.00 | 95.85 | 31.89 | qfq | 11,271,196 | 1,087,753,871 | -4.61% |
| 2024-03-20 | 99.00 | 103.54 | 98.21 | 100.48 | 33.43 | qfq | 7,205,082 | 728,510,977 | 0.71% |
| 2024-03-19 | 102.00 | 104.41 | 99.50 | 99.77 | 33.20 | qfq | 8,916,156 | 904,267,588 | -3.68% |
| 2024-03-18 | 98.13 | 103.58 | 96.66 | 103.58 | 34.46 | qfq | 14,204,502 | 1,420,969,834 | 6.24% |
| 2024-03-15 | 98.58 | 99.67 | 95.61 | 97.50 | 32.44 | qfq | 11,412,273 | 1,108,174,267 | -1.52% |
| 2024-03-14 | 101.00 | 103.00 | 98.37 | 99.00 | 32.94 | qfq | 13,138,163 | 1,313,891,126 | -3.48% |
| 2024-03-13 | 105.58 | 107.00 | 101.18 | 102.57 | 34.13 | qfq | 13,643,693 | 1,412,815,647 | -4.39% |
| 2024-03-12 | 103.43 | 109.96 | 101.58 | 107.28 | 35.69 | qfq | 16,610,699 | 1,761,248,894 | 3.74% |
| 2024-03-11 | 97.99 | 103.41 | 96.15 | 103.41 | 34.41 | qfq | 18,647,458 | 1,863,776,773 | 10.00% |
| 2024-03-08 | 86.30 | 94.01 | 86.30 | 94.01 | 31.28 | qfq | 13,746,867 | 1,258,238,930 | 10.00% |
| 2024-03-07 | 88.00 | 89.80 | 85.44 | 85.46 | 28.43 | qfq | 6,837,067 | 598,469,144 | -3.75% |
| 2024-03-06 | 84.50 | 92.50 | 83.07 | 88.79 | 29.54 | qfq | 10,142,060 | 889,158,392 | 4.31% |
| 2024-03-05 | 86.38 | 88.60 | 85.00 | 85.12 | 28.32 | qfq | 8,613,928 | 743,948,509 | -2.59% |
| 2024-03-04 | 86.07 | 90.45 | 85.20 | 87.38 | 29.07 | qfq | 11,175,220 | 984,457,044 | 1.43% |
| 2024-03-01 | 83.31 | 87.17 | 82.00 | 86.15 | 28.66 | qfq | 11,893,748 | 1,004,232,176 | 2.93% |
| 2024-02-29 | 79.05 | 83.81 | 78.00 | 83.70 | 27.85 | qfq | 10,249,177 | 837,197,909 | 4.10% |
| 2024-02-28 | 81.80 | 86.50 | 79.50 | 80.40 | 26.75 | qfq | 16,113,339 | 1,343,697,434 | -0.74% |
| 2024-02-27 | 77.00 | 81.21 | 76.70 | 81.00 | 26.95 | qfq | 12,094,100 | 966,365,811 | 3.70% |
| 2024-02-26 | 78.50 | 79.51 | 76.70 | 78.11 | 25.99 | qfq | 11,030,300 | 860,193,876 | -2.52% |
| 2024-02-23 | 79.96 | 82.85 | 78.17 | 80.13 | 26.66 | qfq | 13,254,850 | 1,064,397,181 | 1.64% |
| 2024-02-22 | 77.80 | 80.55 | 77.00 | 78.84 | 26.23 | qfq | 13,520,793 | 1,063,181,049 | 1.08% |
| 2024-02-21 | 72.20 | 80.41 | 71.19 | 78.00 | 25.95 | qfq | 19,397,607 | 1,502,522,678 | 6.70% |
| 2024-02-20 | 74.25 | 74.25 | 70.88 | 73.10 | 24.32 | qfq | 10,219,651 | 741,046,405 | -2.53% |
| 2024-02-19 | 72.00 | 75.58 | 71.10 | 75.00 | 24.95 | qfq | 10,803,515 | 800,814,875 | 1.81% |
| 2024-02-08 | 73.00 | 75.04 | 69.11 | 73.67 | 24.51 | qfq | 15,003,562 | 1,085,431,662 | 0.57% |
| 2024-02-07 | 70.18 | 74.50 | 70.18 | 73.25 | 24.37 | qfq | 15,479,719 | 1,121,500,532 | 6.47% |
| 2024-02-06 | 63.50 | 69.72 | 62.25 | 68.80 | 22.89 | qfq | 14,406,070 | 949,912,721 | 6.17% |
| 2024-02-05 | 69.10 | 69.97 | 64.17 | 64.80 | 21.56 | qfq | 13,913,852 | 927,027,935 | -5.94% |
| 2024-02-02 | 71.45 | 72.45 | 67.20 | 68.89 | 22.92 | qfq | 15,294,413 | 1,067,081,834 | -3.93% |
| 2024-02-01 | 67.00 | 74.33 | 66.90 | 71.71 | 23.86 | qfq | 18,566,199 | 1,345,908,803 | 6.13% |
| 2024-01-31 | 71.15 | 71.15 | 67.30 | 67.57 | 22.48 | qfq | 10,744,132 | 739,796,390 | -4.83% |
| 2024-01-30 | 66.01 | 74.30 | 66.00 | 71.00 | 23.62 | qfq | 18,405,067 | 1,321,903,628 | 3.11% |
| 2024-01-29 | 76.30 | 76.30 | 68.86 | 68.86 | 22.91 | qfq | 13,501,800 | 961,953,301 | -10.00% |
| 2024-01-26 | 77.00 | 79.97 | 76.41 | 76.51 | 25.46 | qfq | 11,983,279 | 932,059,498 | -2.04% |
| 2024-01-25 | 81.02 | 81.30 | 75.18 | 78.10 | 25.99 | qfq | 22,114,302 | 1,714,306,349 | -5.05% |
| 2024-01-24 | 81.33 | 82.85 | 79.00 | 82.25 | 27.37 | qfq | 13,277,663 | 1,073,995,675 | 1.01% |
| 2024-01-23 | 83.20 | 87.00 | 79.00 | 81.43 | 27.09 | qfq | 17,836,161 | 1,486,557,672 | -2.13% |
| 2024-01-22 | 80.00 | 87.10 | 79.41 | 83.20 | 27.68 | qfq | 18,292,715 | 1,527,840,648 | -0.47% |
| 2024-01-19 | 92.00 | 92.48 | 83.59 | 83.59 | 27.81 | qfq | 21,420,020 | 1,865,221,869 | -10.00% |
| 2024-01-18 | 87.00 | 92.88 | 86.99 | 92.88 | 30.90 | qfq | 21,621,552 | 1,963,319,435 | 5.82% |
| 2024-01-17 | 86.30 | 90.30 | 85.87 | 87.77 | 29.20 | qfq | 15,791,003 | 1,393,249,565 | -0.03% |
| 2024-01-16 | 88.11 | 89.40 | 85.70 | 87.80 | 29.21 | qfq | 14,940,905 | 1,304,200,668 | -1.69% |
| 2024-01-15 | 89.15 | 92.09 | 87.53 | 89.31 | 29.72 | qfq | 15,368,757 | 1,371,773,565 | 0.12% |
| 2024-01-12 | 91.51 | 93.00 | 88.90 | 89.20 | 29.68 | qfq | 19,513,234 | 1,771,245,047 | -3.67% |
| 2024-01-11 | 86.05 | 94.27 | 85.75 | 92.60 | 30.81 | qfq | 28,043,567 | 2,536,205,660 | 5.49% |
| 2024-01-10 | 78.97 | 87.78 | 78.60 | 87.78 | 29.21 | qfq | 30,915,895 | 2,651,010,161 | 10.00% |
| 2024-01-09 | 79.51 | 83.30 | 77.33 | 79.80 | 26.55 | qfq | 19,364,711 | 1,553,306,763 | -0.61% |
| 2024-01-08 | 76.00 | 81.77 | 76.00 | 80.29 | 26.71 | qfq | 21,136,559 | 1,680,676,384 | 5.01% |
| 2024-01-05 | 77.76 | 79.06 | 75.50 | 76.46 | 25.44 | qfq | 13,172,483 | 1,017,241,584 | -1.97% |
| 2024-01-04 | 78.56 | 80.32 | 77.24 | 78.00 | 25.95 | qfq | 12,544,026 | 985,498,266 | -2.02% |
| 2024-01-03 | 79.97 | 80.67 | 78.36 | 79.61 | 26.49 | qfq | 13,371,738 | 1,061,882,897 | 0.58% |
| 2024-01-02 | 82.00 | 82.00 | 79.00 | 79.15 | 26.34 | qfq | 20,207,686 | 1,620,691,703 | -5.66% |
| 2023-12-29 | 82.26 | 84.60 | 81.01 | 83.90 | 27.92 | qfq | 20,293,590 | 1,676,554,378 | -0.11% |
| 2023-12-28 | 79.16 | 88.94 | 78.27 | 83.99 | 27.95 | qfq | 33,028,497 | 2,775,087,254 | 3.88% |
| 2023-12-27 | 79.60 | 81.68 | 77.88 | 80.85 | 26.90 | qfq | 23,006,427 | 1,833,160,380 | -0.52% |
| 2023-12-26 | 75.09 | 81.75 | 74.10 | 81.27 | 27.04 | qfq | 26,718,119 | 2,096,146,228 | 7.64% |
| 2023-12-25 | 72.75 | 76.48 | 72.56 | 75.50 | 25.12 | qfq | 25,088,189 | 1,864,171,752 | 2.99% |
| 2023-12-22 | 67.97 | 73.70 | 67.12 | 73.31 | 24.39 | qfq | 32,005,294 | 2,266,074,035 | 9.42% |
| 2023-12-21 | 60.60 | 67.00 | 60.60 | 67.00 | 22.29 | qfq | 15,555,339 | 998,247,348 | 10.00% |
| 2023-12-20 | 60.67 | 62.70 | 60.28 | 60.91 | 20.27 | qfq | 12,406,690 | 760,248,876 | 0.00% |
| 2023-12-19 | 57.85 | 63.72 | 57.51 | 60.91 | 20.27 | qfq | 16,288,996 | 995,481,990 | 4.62% |
| 2023-12-18 | 58.26 | 60.77 | 57.18 | 58.22 | 19.37 | qfq | 8,686,957 | 514,158,082 | -0.15% |
| 2023-12-15 | 56.84 | 61.23 | 56.84 | 58.31 | 19.40 | qfq | 13,715,213 | 806,018,540 | 4.63% |
| 2023-12-14 | 56.50 | 57.82 | 55.67 | 55.73 | 18.54 | qfq | 5,743,625 | 325,446,963 | -0.43% |
| 2023-12-13 | 57.81 | 57.86 | 55.51 | 55.97 | 18.62 | qfq | 6,021,613 | 339,537,514 | -3.43% |
| 2023-12-12 | 59.59 | 59.99 | 57.88 | 57.96 | 19.28 | qfq | 5,485,097 | 321,677,948 | -2.74% |
| 2023-12-11 | 59.50 | 59.82 | 58.30 | 59.59 | 19.83 | qfq | 5,444,240 | 321,016,880 | -0.57% |
| 2023-12-08 | 60.99 | 61.50 | 59.93 | 59.93 | 19.94 | qfq | 4,898,544 | 297,079,537 | -0.86% |
| 2023-12-07 | 61.70 | 61.70 | 59.79 | 60.45 | 20.11 | qfq | 5,526,189 | 334,060,251 | -2.03% |
| 2023-12-06 | 59.74 | 63.81 | 59.50 | 61.70 | 20.53 | qfq | 8,560,216 | 530,071,678 | 3.28% |
| 2023-12-05 | 60.70 | 61.55 | 59.73 | 59.74 | 19.88 | qfq | 4,068,546 | 246,767,898 | -2.03% |
| 2023-12-04 | 62.00 | 62.43 | 60.39 | 60.98 | 20.29 | qfq | 4,550,655 | 278,225,144 | -1.50% |
| 2023-12-01 | 63.00 | 63.00 | 61.21 | 61.91 | 20.60 | qfq | 4,143,287 | 256,480,884 | -1.81% |
| 2023-11-30 | 63.85 | 64.14 | 62.53 | 63.05 | 20.98 | qfq | 4,025,198 | 254,182,693 | -1.62% |
| 2023-11-29 | 64.70 | 65.10 | 63.85 | 64.09 | 21.32 | qfq | 3,286,660 | 211,238,791 | -1.35% |
| 2023-11-28 | 64.66 | 65.09 | 63.66 | 64.97 | 21.62 | qfq | 4,369,387 | 281,210,944 | 0.51% |
| 2023-11-27 | 66.10 | 66.79 | 64.30 | 64.64 | 21.51 | qfq | 4,804,995 | 312,528,466 | -2.83% |
| 2023-11-24 | 68.45 | 68.46 | 66.48 | 66.52 | 22.13 | qfq | 4,646,671 | 311,548,581 | -2.58% |
| 2023-11-23 | 68.97 | 69.29 | 67.95 | 68.28 | 22.72 | qfq | 4,534,248 | 309,800,614 | -1.06% |
| 2023-11-22 | 71.11 | 71.13 | 69.00 | 69.01 | 22.96 | qfq | 5,256,482 | 366,122,030 | -3.08% |
| 2023-11-21 | 72.60 | 73.42 | 70.90 | 71.20 | 23.69 | qfq | 5,980,951 | 429,995,013 | -2.39% |
| 2023-11-20 | 73.20 | 74.20 | 71.39 | 72.94 | 24.27 | qfq | 5,075,070 | 369,229,172 | 0.12% |
| 2023-11-17 | 71.98 | 73.48 | 71.70 | 72.85 | 24.24 | qfq | 4,047,404 | 293,965,304 | 0.93% |
| 2023-11-16 | 74.16 | 74.65 | 72.14 | 72.18 | 24.02 | qfq | 5,789,238 | 421,428,555 | -3.66% |
| 2023-11-15 | 74.87 | 76.60 | 74.41 | 74.92 | 24.93 | qfq | 8,136,492 | 613,433,312 | 2.06% |
| 2023-11-14 | 73.98 | 74.78 | 72.68 | 73.41 | 24.43 | qfq | 5,214,293 | 382,295,913 | -1.30% |
| 2023-11-13 | 74.09 | 75.18 | 73.70 | 74.38 | 24.75 | qfq | 3,188,482 | 236,793,694 | 0.60% |
| 2023-11-10 | 74.61 | 74.66 | 73.25 | 73.94 | 24.60 | qfq | 4,144,425 | 306,211,055 | -1.48% |
| 2023-11-09 | 74.71 | 76.60 | 74.18 | 75.05 | 24.97 | qfq | 7,050,360 | 532,338,265 | 0.25% |
| 2023-11-08 | 74.45 | 75.78 | 73.60 | 74.86 | 24.91 | qfq | 5,987,822 | 447,520,064 | 0.55% |
| 2023-11-07 | 73.50 | 74.74 | 72.70 | 74.45 | 24.77 | qfq | 7,007,414 | 517,265,452 | 0.50% |
| 2023-11-06 | 71.29 | 75.28 | 70.63 | 74.08 | 24.65 | qfq | 9,912,700 | 730,005,662 | 4.91% |
| 2023-11-03 | 66.22 | 71.60 | 66.22 | 70.61 | 23.49 | qfq | 12,960,143 | 906,770,456 | 6.37% |
| 2023-11-02 | 68.41 | 68.58 | 66.38 | 66.38 | 22.09 | qfq | 5,558,823 | 373,217,575 | -2.51% |
| 2023-11-01 | 69.51 | 70.34 | 67.90 | 68.09 | 22.66 | qfq | 5,766,610 | 396,207,984 | -1.49% |
| 2023-10-31 | 71.81 | 72.34 | 68.73 | 69.12 | 23.00 | qfq | 7,835,027 | 546,638,109 | -4.28% |
| 2023-10-30 | 71.65 | 72.50 | 70.09 | 72.21 | 24.03 | qfq | 8,383,005 | 600,353,567 | -0.30% |
| 2023-10-27 | 68.40 | 73.36 | 67.48 | 72.43 | 24.10 | qfq | 9,805,062 | 692,005,339 | 5.37% |
| 2023-10-26 | 67.48 | 69.28 | 67.00 | 68.74 | 22.87 | qfq | 6,608,466 | 449,265,445 | -0.39% |
| 2023-10-25 | 71.21 | 72.29 | 68.85 | 69.01 | 22.96 | qfq | 7,254,190 | 508,445,991 | -2.36% |
| 2023-10-24 | 70.85 | 71.60 | 69.00 | 70.68 | 23.52 | qfq | 5,641,968 | 398,498,186 | 0.37% |
| 2023-10-23 | 73.20 | 73.24 | 69.82 | 70.42 | 23.43 | qfq | 6,945,754 | 491,254,292 | -4.05% |
| 2023-10-20 | 70.90 | 74.90 | 70.61 | 73.39 | 24.42 | qfq | 10,276,305 | 752,489,581 | 1.93% |
| 2023-10-19 | 70.40 | 73.19 | 70.38 | 72.00 | 23.96 | qfq | 7,944,926 | 569,756,804 | 0.45% |
| 2023-10-18 | 72.69 | 72.77 | 71.20 | 71.68 | 23.85 | qfq | 4,290,001 | 308,558,767 | -2.14% |
| 2023-10-17 | 73.69 | 74.33 | 72.50 | 73.25 | 24.37 | qfq | 6,326,208 | 464,409,517 | 0.76% |
| 2023-10-16 | 74.80 | 74.81 | 72.27 | 72.70 | 24.19 | qfq | 5,533,000 | 404,089,451 | -2.86% |
| 2023-10-13 | 76.33 | 76.33 | 73.47 | 74.84 | 24.90 | qfq | 8,683,501 | 646,035,172 | -2.75% |
| 2023-10-12 | 74.89 | 77.73 | 74.54 | 76.96 | 25.61 | qfq | 9,808,347 | 749,131,507 | 3.01% |
| 2023-10-11 | 75.26 | 77.29 | 74.41 | 74.71 | 24.86 | qfq | 7,280,506 | 552,009,152 | 0.04% |
| 2023-10-10 | 76.95 | 77.29 | 74.59 | 74.68 | 24.85 | qfq | 5,224,010 | 395,098,173 | -2.48% |
| 2023-10-09 | 76.98 | 77.22 | 75.74 | 76.58 | 25.48 | qfq | 5,974,665 | 456,593,628 | -1.11% |
| 2023-09-28 | 78.30 | 78.93 | 76.91 | 77.44 | 25.77 | qfq | 7,220,960 | 561,782,823 | -1.26% |
| 2023-09-27 | 76.76 | 80.66 | 76.10 | 78.43 | 26.10 | qfq | 11,854,490 | 931,681,216 | 2.18% |
| 2023-09-26 | 76.78 | 78.60 | 76.00 | 76.76 | 25.54 | qfq | 8,000,841 | 617,739,864 | 0.22% |
| 2023-09-25 | 76.90 | 77.60 | 74.50 | 76.59 | 25.48 | qfq | 5,950,316 | 453,556,947 | -0.84% |
| 2023-09-22 | 76.04 | 77.41 | 75.68 | 77.24 | 25.70 | qfq | 6,251,011 | 479,717,693 | 1.64% |
| 2023-09-21 | 75.80 | 79.00 | 75.50 | 75.99 | 25.28 | qfq | 7,644,317 | 586,503,518 | -0.26% |
| 2023-09-20 | 77.73 | 78.00 | 76.02 | 76.19 | 25.35 | qfq | 5,104,310 | 391,039,469 | -1.89% |
| 2023-09-19 | 78.61 | 80.13 | 77.00 | 77.66 | 25.84 | qfq | 4,344,463 | 338,725,729 | -1.63% |
| 2023-09-18 | 77.30 | 80.44 | 76.64 | 78.95 | 26.27 | qfq | 7,095,526 | 560,060,434 | 1.98% |
| 2023-09-15 | 79.63 | 79.63 | 77.00 | 77.42 | 25.76 | qfq | 5,049,211 | 394,143,942 | -2.19% |
| 2023-09-14 | 80.35 | 80.35 | 79.03 | 79.15 | 26.34 | qfq | 3,358,572 | 266,758,055 | -1.59% |
| 2023-09-13 | 80.90 | 81.38 | 79.45 | 80.43 | 26.76 | qfq | 3,737,013 | 299,654,864 | -1.20% |
| 2023-09-12 | 81.40 | 82.37 | 80.48 | 81.41 | 27.09 | qfq | 4,229,880 | 344,557,570 | 0.01% |
| 2023-09-11 | 80.78 | 82.67 | 78.78 | 81.40 | 27.08 | qfq | 6,235,697 | 505,699,800 | 1.70% |
| 2023-09-08 | 82.15 | 83.28 | 79.99 | 80.04 | 26.63 | qfq | 5,935,472 | 479,141,159 | -3.54% |
| 2023-09-07 | 87.34 | 87.34 | 82.90 | 82.98 | 27.61 | qfq | 8,188,726 | 688,420,754 | -4.70% |
| 2023-09-06 | 89.13 | 89.21 | 86.00 | 87.07 | 28.97 | qfq | 7,332,457 | 638,463,875 | -2.89% |
| 2023-09-05 | 91.29 | 91.74 | 88.70 | 89.66 | 29.83 | qfq | 7,914,653 | 711,677,551 | -1.82% |
| 2023-09-04 | 91.49 | 92.48 | 89.17 | 91.32 | 30.38 | qfq | 6,251,209 | 568,485,024 | -0.17% |
| 2023-09-01 | 92.41 | 92.75 | 90.95 | 91.48 | 30.44 | qfq | 4,477,504 | 409,923,870 | -0.79% |
| 2023-08-31 | 93.38 | 94.42 | 90.79 | 92.21 | 30.68 | qfq | 6,637,250 | 612,735,873 | -2.06% |
| 2023-08-30 | 92.80 | 96.50 | 91.70 | 94.15 | 31.33 | qfq | 7,507,505 | 707,326,678 | 0.78% |
| 2023-08-29 | 89.00 | 93.47 | 88.22 | 93.42 | 31.08 | qfq | 7,447,223 | 682,617,225 | 4.90% |
| 2023-08-28 | 94.00 | 94.86 | 88.66 | 89.06 | 29.63 | qfq | 7,185,019 | 653,197,276 | 0.59% |
| 2023-08-25 | 88.30 | 90.58 | 87.49 | 88.54 | 29.46 | qfq | 5,610,367 | 499,039,140 | -0.83% |
| 2023-08-24 | 88.70 | 92.80 | 87.27 | 89.28 | 29.71 | qfq | 9,146,044 | 822,877,019 | 2.12% |
| 2023-08-23 | 89.59 | 89.88 | 86.22 | 87.43 | 29.09 | qfq | 7,694,521 | 673,887,097 | -2.30% |
| 2023-08-22 | 92.40 | 92.73 | 86.77 | 89.49 | 29.78 | qfq | 11,579,837 | 1,028,741,385 | -2.41% |
| 2023-08-21 | 94.31 | 95.27 | 91.35 | 91.70 | 30.51 | qfq | 8,403,431 | 777,177,539 | -3.29% |
| 2023-08-18 | 96.62 | 98.18 | 94.60 | 94.82 | 31.55 | qfq | 5,472,962 | 527,711,582 | -2.15% |
| 2023-08-17 | 97.30 | 98.38 | 96.00 | 96.90 | 32.24 | qfq | 6,329,068 | 612,323,517 | -1.40% |
| 2023-08-16 | 100.70 | 101.80 | 98.10 | 98.28 | 32.70 | qfq | 5,388,711 | 537,253,912 | -2.21% |
| 2023-08-15 | 103.25 | 104.70 | 99.00 | 100.50 | 33.44 | qfq | 8,220,203 | 827,037,295 | -2.74% |
| 2023-08-14 | 106.00 | 106.40 | 102.00 | 103.33 | 34.38 | qfq | 7,249,416 | 750,026,357 | -2.89% |
| 2023-08-11 | 111.77 | 111.77 | 106.30 | 106.40 | 35.40 | qfq | 7,325,556 | 795,970,507 | -5.35% |
| 2023-08-10 | 106.41 | 115.49 | 106.41 | 112.42 | 37.40 | qfq | 10,674,594 | 1,197,262,946 | 6.01% |
| 2023-08-09 | 107.74 | 108.00 | 105.80 | 106.05 | 35.29 | qfq | 6,647,794 | 709,744,271 | -2.50% |
| 2023-08-08 | 115.06 | 115.41 | 108.49 | 108.77 | 36.19 | qfq | 6,559,017 | 724,502,466 | -3.86% |
| 2023-08-07 | 118.22 | 118.45 | 112.70 | 113.14 | 37.64 | qfq | 6,071,881 | 696,001,252 | -4.39% |
| 2023-08-04 | 117.59 | 119.20 | 116.64 | 118.33 | 39.37 | qfq | 3,735,904 | 439,802,685 | 0.63% |
| 2023-08-03 | 118.00 | 120.53 | 116.98 | 117.59 | 39.13 | qfq | 5,085,483 | 602,783,557 | -1.19% |
| 2023-08-02 | 121.80 | 122.80 | 118.12 | 119.01 | 39.60 | qfq | 5,072,552 | 607,821,295 | -2.55% |
| 2023-08-01 | 124.41 | 124.68 | 121.05 | 122.12 | 40.63 | qfq | 3,883,998 | 476,258,171 | -2.48% |
| 2023-07-31 | 129.50 | 130.20 | 124.20 | 125.22 | 41.66 | qfq | 5,244,943 | 664,681,518 | -2.91% |
| 2023-07-28 | 127.00 | 129.25 | 125.11 | 128.97 | 42.91 | qfq | 2,198,668 | 280,049,579 | 0.83% |
| 2023-07-27 | 128.50 | 129.78 | 127.70 | 127.91 | 42.56 | qfq | 1,588,008 | 204,137,119 | -0.47% |
| 2023-07-26 | 127.88 | 130.36 | 126.17 | 128.52 | 42.76 | qfq | 2,427,201 | 312,413,849 | 0.13% |
| 2023-07-25 | 129.74 | 131.00 | 127.79 | 128.35 | 42.71 | qfq | 2,867,724 | 369,668,203 | 0.12% |
| 2023-07-24 | 129.00 | 131.77 | 127.79 | 128.20 | 42.66 | qfq | 1,613,322 | 208,161,894 | -1.38% |
| 2023-07-21 | 131.70 | 131.86 | 128.60 | 129.99 | 43.25 | qfq | 2,139,236 | 278,104,728 | -1.27% |
| 2023-07-20 | 132.91 | 134.55 | 131.20 | 131.66 | 43.81 | qfq | 2,036,403 | 270,709,956 | -0.93% |
| 2023-07-19 | 134.65 | 135.40 | 132.00 | 132.90 | 44.22 | qfq | 2,510,061 | 334,664,135 | -2.24% |
| 2023-07-18 | 139.73 | 139.90 | 135.36 | 135.94 | 45.23 | qfq | 3,323,293 | 455,199,827 | -2.89% |
| 2023-07-17 | 141.05 | 141.06 | 135.39 | 139.99 | 46.58 | qfq | 3,938,908 | 546,333,385 | -2.28% |