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
南微医学688029.SH
最近收盘价74.492026-07-17
最近交易日2026-07-17
成交量（股）2,634,115
成交额（元）199,228,128
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 2026-06-22 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-22 | 2025-09-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-30 | 2024-10-11 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 1 | — | — | — | 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 | 77.43 | 78.00 | 74.30 | 74.49 | 74.49 | qfq | 2,634,115 | 199,228,128 | -4.50% |
| 2026-07-16 | 78.56 | 78.97 | 76.51 | 78.00 | 78.00 | qfq | 2,253,585 | 175,155,828 | -1.23% |
| 2026-07-15 | 75.60 | 80.43 | 74.65 | 78.97 | 78.97 | qfq | 3,336,285 | 260,784,356 | 4.90% |
| 2026-07-14 | 74.68 | 76.73 | 74.26 | 75.28 | 75.28 | qfq | 1,918,863 | 145,315,112 | 0.19% |
| 2026-07-13 | 73.00 | 75.30 | 72.50 | 75.14 | 75.14 | qfq | 2,023,747 | 149,615,156 | 2.76% |
| 2026-07-10 | 73.28 | 74.99 | 72.18 | 73.12 | 73.12 | qfq | 1,980,870 | 145,894,432 | -0.67% |
| 2026-07-09 | 72.50 | 75.44 | 72.18 | 73.61 | 73.61 | qfq | 1,634,492 | 119,933,221 | 0.82% |
| 2026-07-08 | 76.00 | 77.27 | 73.00 | 73.01 | 73.01 | qfq | 2,185,992 | 162,991,165 | -5.14% |
| 2026-07-07 | 74.70 | 77.05 | 74.00 | 76.97 | 76.97 | qfq | 2,315,578 | 174,914,199 | 1.58% |
| 2026-07-06 | 75.15 | 76.40 | 73.99 | 75.77 | 75.77 | qfq | 1,632,360 | 122,906,319 | 0.83% |
| 2026-07-03 | 73.48 | 75.90 | 72.76 | 75.15 | 75.15 | qfq | 2,182,619 | 163,075,949 | 3.48% |
| 2026-07-02 | 72.97 | 75.50 | 72.10 | 72.62 | 72.62 | qfq | 1,826,490 | 134,389,742 | -0.94% |
| 2026-07-01 | 71.64 | 73.42 | 69.00 | 73.31 | 73.31 | qfq | 2,216,151 | 158,315,866 | 2.10% |
| 2026-06-30 | 72.20 | 73.50 | 70.80 | 71.80 | 71.80 | qfq | 1,608,607 | 115,357,626 | -2.62% |
| 2026-06-29 | 69.80 | 75.80 | 67.72 | 73.73 | 73.73 | qfq | 3,109,419 | 225,090,253 | 5.57% |
| 2026-06-26 | 72.39 | 73.32 | 69.78 | 69.84 | 69.84 | qfq | 1,433,346 | 102,146,028 | -4.13% |
| 2026-06-25 | 70.57 | 73.40 | 69.60 | 72.85 | 72.85 | qfq | 1,774,351 | 126,924,240 | 2.82% |
| 2026-06-24 | 71.76 | 72.74 | 70.20 | 70.85 | 70.85 | qfq | 1,233,984 | 87,760,569 | -0.91% |
| 2026-06-23 | 67.77 | 73.14 | 67.60 | 71.50 | 71.50 | qfq | 2,596,185 | 185,449,712 | 4.41% |
| 2026-06-22 | 70.09 | 70.09 | 65.70 | 68.48 | 68.48 | qfq | 2,136,996 | 143,959,454 | -3.66% |
| 2026-06-18 | 69.23 | 71.71 | 69.23 | 71.08 | 70.09 | qfq | 1,416,956 | 100,214,287 | 1.60% |
| 2026-06-17 | 70.11 | 70.71 | 69.54 | 69.96 | 68.98 | qfq | 1,018,040 | 71,274,144 | -1.05% |
| 2026-06-16 | 73.00 | 73.00 | 69.52 | 70.70 | 69.71 | qfq | 2,011,604 | 142,728,723 | -3.63% |
| 2026-06-15 | 74.01 | 74.89 | 72.33 | 73.36 | 72.34 | qfq | 1,386,684 | 101,831,850 | -0.47% |
| 2026-06-12 | 72.89 | 74.44 | 72.00 | 73.71 | 72.68 | qfq | 1,584,426 | 116,548,539 | 1.53% |
| 2026-06-11 | 71.67 | 72.98 | 71.60 | 72.60 | 71.59 | qfq | 800,316 | 57,901,367 | 0.23% |
| 2026-06-10 | 71.00 | 72.63 | 70.60 | 72.43 | 71.42 | qfq | 961,000 | 68,757,879 | 1.30% |
| 2026-06-09 | 71.25 | 73.50 | 70.35 | 71.50 | 70.50 | qfq | 1,999,899 | 144,506,158 | 0.35% |
| 2026-06-08 | 71.80 | 74.48 | 70.30 | 71.25 | 70.25 | qfq | 1,631,809 | 117,422,925 | -2.93% |
| 2026-06-05 | 73.48 | 75.06 | 72.40 | 73.40 | 72.37 | qfq | 1,438,070 | 106,416,744 | 0.58% |
| 2026-06-04 | 75.88 | 76.20 | 72.70 | 72.98 | 71.96 | qfq | 1,358,346 | 100,296,452 | -3.82% |
| 2026-06-03 | 79.81 | 79.88 | 75.88 | 75.88 | 74.82 | qfq | 2,433,573 | 187,004,694 | -4.92% |
| 2026-06-02 | 79.70 | 80.40 | 78.42 | 79.81 | 78.70 | qfq | 1,706,225 | 135,787,487 | -0.47% |
| 2026-06-01 | 82.15 | 83.64 | 79.40 | 80.19 | 79.07 | qfq | 2,186,040 | 177,274,111 | -2.10% |
| 2026-05-29 | 81.38 | 82.50 | 78.66 | 81.91 | 80.77 | qfq | 2,412,154 | 194,450,896 | 1.49% |
| 2026-05-28 | 81.27 | 81.78 | 79.50 | 80.71 | 79.58 | qfq | 1,610,504 | 129,752,296 | -0.62% |
| 2026-05-27 | 79.90 | 81.37 | 78.40 | 81.21 | 80.08 | qfq | 1,735,382 | 138,332,428 | 1.91% |
| 2026-05-26 | 79.65 | 80.15 | 78.16 | 79.69 | 78.58 | qfq | 1,427,274 | 112,855,398 | 0.05% |
| 2026-05-25 | 80.40 | 81.00 | 78.42 | 79.65 | 78.54 | qfq | 1,661,950 | 132,519,974 | -0.96% |
| 2026-05-22 | 80.80 | 82.05 | 79.00 | 80.42 | 79.30 | qfq | 1,826,631 | 146,295,335 | -0.45% |
| 2026-05-21 | 80.66 | 86.28 | 80.36 | 80.78 | 79.65 | qfq | 2,270,235 | 188,997,762 | -0.09% |
| 2026-05-20 | 81.11 | 81.73 | 79.75 | 80.85 | 79.72 | qfq | 1,472,967 | 118,757,059 | -0.77% |
| 2026-05-19 | 80.56 | 82.02 | 80.21 | 81.48 | 80.34 | qfq | 946,983 | 76,726,144 | 0.90% |
| 2026-05-18 | 82.03 | 82.45 | 80.00 | 80.75 | 79.62 | qfq | 1,191,148 | 96,590,830 | -1.86% |
| 2026-05-15 | 82.34 | 84.40 | 81.88 | 82.28 | 81.13 | qfq | 1,503,609 | 125,009,498 | -0.46% |
| 2026-05-14 | 85.88 | 86.28 | 82.66 | 82.66 | 81.51 | qfq | 1,622,213 | 135,810,168 | -3.68% |
| 2026-05-13 | 83.41 | 86.30 | 82.43 | 85.82 | 84.62 | qfq | 2,373,058 | 201,379,091 | 3.17% |
| 2026-05-12 | 85.04 | 85.05 | 83.10 | 83.18 | 82.02 | qfq | 1,378,556 | 115,678,142 | -1.19% |
| 2026-05-11 | 82.99 | 84.30 | 81.25 | 84.18 | 83.00 | qfq | 1,690,078 | 140,257,409 | 1.42% |
| 2026-05-08 | 83.72 | 84.00 | 81.80 | 83.00 | 81.84 | qfq | 1,452,996 | 120,366,449 | -0.38% |
| 2026-05-07 | 83.88 | 84.47 | 82.77 | 83.32 | 82.16 | qfq | 1,675,733 | 139,733,963 | -0.10% |
| 2026-05-06 | 85.00 | 85.00 | 82.36 | 83.40 | 82.23 | qfq | 2,341,777 | 195,784,073 | -1.91% |
| 2026-04-30 | 83.44 | 85.49 | 82.79 | 85.02 | 83.83 | qfq | 2,674,048 | 225,750,123 | 1.38% |
| 2026-04-29 | 83.68 | 86.38 | 83.64 | 83.86 | 82.69 | qfq | 3,356,721 | 283,983,859 | -0.02% |
| 2026-04-28 | 77.78 | 84.84 | 76.60 | 83.88 | 82.71 | qfq | 6,840,332 | 562,675,366 | 10.70% |
| 2026-04-27 | 75.00 | 76.79 | 74.03 | 75.77 | 74.71 | qfq | 1,439,671 | 108,946,315 | 2.06% |
| 2026-04-24 | 74.50 | 75.19 | 74.12 | 74.24 | 73.20 | qfq | 861,474 | 64,230,428 | -0.62% |
| 2026-04-23 | 74.36 | 75.50 | 73.70 | 74.70 | 73.66 | qfq | 1,054,583 | 78,767,888 | 0.47% |
| 2026-04-22 | 71.70 | 74.81 | 71.70 | 74.35 | 73.31 | qfq | 1,092,683 | 80,729,217 | 2.54% |
| 2026-04-21 | 72.28 | 74.03 | 72.17 | 72.51 | 71.50 | qfq | 1,166,474 | 84,807,271 | -1.01% |
| 2026-04-20 | 73.47 | 73.96 | 72.43 | 73.25 | 72.23 | qfq | 1,213,634 | 88,801,290 | -0.39% |
| 2026-04-17 | 75.09 | 75.28 | 73.19 | 73.54 | 72.51 | qfq | 1,283,760 | 94,994,618 | -2.67% |
| 2026-04-16 | 75.41 | 75.77 | 74.52 | 75.56 | 74.50 | qfq | 785,205 | 59,056,574 | 0.48% |
| 2026-04-15 | 75.55 | 75.80 | 74.30 | 75.20 | 74.15 | qfq | 888,199 | 66,867,117 | 0.00% |
| 2026-04-14 | 75.35 | 75.80 | 73.20 | 75.20 | 74.15 | qfq | 2,291,339 | 170,430,282 | -0.01% |
| 2026-04-13 | 79.50 | 79.99 | 75.01 | 75.21 | 74.16 | qfq | 2,611,564 | 199,990,057 | -6.00% |
| 2026-04-10 | 76.35 | 80.28 | 76.35 | 80.01 | 78.89 | qfq | 2,467,741 | 195,263,877 | 4.51% |
| 2026-04-09 | 76.29 | 77.30 | 75.51 | 76.56 | 75.49 | qfq | 1,543,630 | 118,587,607 | 0.34% |
| 2026-04-08 | 75.59 | 76.35 | 74.91 | 76.30 | 75.23 | qfq | 1,781,884 | 135,363,932 | 2.33% |
| 2026-04-07 | 74.28 | 75.67 | 73.00 | 74.56 | 73.52 | qfq | 1,343,731 | 100,531,181 | 0.55% |
| 2026-04-03 | 74.90 | 75.26 | 73.80 | 74.15 | 73.11 | qfq | 1,574,723 | 117,005,839 | -1.41% |
| 2026-04-02 | 74.60 | 76.38 | 73.68 | 75.21 | 74.16 | qfq | 1,929,271 | 144,619,760 | 0.70% |
| 2026-04-01 | 73.48 | 75.06 | 72.50 | 74.69 | 73.65 | qfq | 2,572,710 | 191,022,902 | 3.49% |
| 2026-03-31 | 72.04 | 73.76 | 71.71 | 72.17 | 71.16 | qfq | 1,271,865 | 92,162,082 | 0.50% |
| 2026-03-30 | 71.99 | 72.88 | 71.11 | 71.81 | 70.81 | qfq | 1,311,578 | 94,434,351 | -1.06% |
| 2026-03-27 | 69.46 | 73.09 | 69.46 | 72.58 | 71.57 | qfq | 1,568,153 | 113,049,092 | 3.42% |
| 2026-03-26 | 72.01 | 72.49 | 70.10 | 70.18 | 69.20 | qfq | 1,071,321 | 76,057,558 | -2.60% |
| 2026-03-25 | 71.20 | 73.20 | 71.02 | 72.05 | 71.04 | qfq | 1,126,701 | 81,590,018 | 1.45% |
| 2026-03-24 | 68.16 | 71.27 | 68.16 | 71.02 | 70.03 | qfq | 2,066,528 | 144,877,857 | 5.21% |
| 2026-03-23 | 71.51 | 71.55 | 66.86 | 67.50 | 66.56 | qfq | 2,117,840 | 145,291,585 | -5.71% |
| 2026-03-20 | 72.00 | 72.98 | 71.50 | 71.59 | 70.59 | qfq | 1,082,983 | 78,162,612 | -0.47% |
| 2026-03-19 | 73.00 | 73.67 | 71.70 | 71.93 | 70.93 | qfq | 1,253,208 | 90,830,932 | -2.68% |
| 2026-03-18 | 73.50 | 74.28 | 73.01 | 73.91 | 72.88 | qfq | 768,223 | 56,717,766 | 0.82% |
| 2026-03-17 | 75.00 | 75.25 | 73.31 | 73.31 | 72.29 | qfq | 1,053,547 | 78,359,876 | -0.77% |
| 2026-03-16 | 73.48 | 74.88 | 73.30 | 73.88 | 72.85 | qfq | 1,026,222 | 76,056,962 | -0.22% |
| 2026-03-13 | 75.07 | 75.50 | 73.83 | 74.04 | 73.01 | qfq | 1,084,541 | 80,883,605 | -1.37% |
| 2026-03-12 | 76.00 | 76.00 | 74.60 | 75.07 | 74.02 | qfq | 866,094 | 65,027,164 | -1.22% |
| 2026-03-11 | 76.00 | 76.66 | 75.25 | 76.00 | 74.94 | qfq | 1,023,632 | 77,723,125 | -0.08% |
| 2026-03-10 | 76.34 | 76.34 | 75.00 | 76.06 | 75.00 | qfq | 1,362,923 | 103,287,408 | 0.08% |
| 2026-03-09 | 73.80 | 76.16 | 72.58 | 76.00 | 74.94 | qfq | 2,220,347 | 164,960,435 | 1.33% |
| 2026-03-06 | 73.56 | 75.18 | 73.53 | 75.00 | 73.95 | qfq | 1,449,856 | 108,278,731 | 1.96% |
| 2026-03-05 | 72.99 | 75.03 | 72.60 | 73.56 | 72.53 | qfq | 2,428,908 | 179,645,393 | 2.27% |
| 2026-03-04 | 71.80 | 73.46 | 71.50 | 71.93 | 70.93 | qfq | 1,785,470 | 129,191,306 | -0.51% |
| 2026-03-03 | 75.86 | 76.43 | 71.89 | 72.30 | 71.29 | qfq | 5,073,598 | 369,740,485 | -5.19% |
| 2026-03-02 | 80.00 | 80.00 | 75.34 | 76.26 | 75.19 | qfq | 4,890,810 | 375,822,898 | -7.60% |
| 2026-02-27 | 82.02 | 84.13 | 82.02 | 82.53 | 81.38 | qfq | 1,270,363 | 105,325,263 | -0.17% |
| 2026-02-26 | 82.37 | 82.98 | 81.62 | 82.67 | 81.52 | qfq | 1,668,472 | 137,276,256 | 0.67% |
| 2026-02-25 | 79.72 | 82.80 | 79.37 | 82.12 | 80.97 | qfq | 1,728,507 | 140,828,509 | 3.02% |
| 2026-02-24 | 80.27 | 80.27 | 78.37 | 79.71 | 78.60 | qfq | 1,153,390 | 91,569,452 | 0.56% |
| 2026-02-13 | 81.00 | 81.55 | 79.20 | 79.27 | 78.16 | qfq | 1,980,750 | 158,445,344 | -2.14% |
| 2026-02-12 | 82.34 | 83.45 | 80.88 | 81.00 | 79.87 | qfq | 1,537,422 | 125,382,547 | -2.37% |
| 2026-02-11 | 82.57 | 83.96 | 82.10 | 82.97 | 81.81 | qfq | 1,106,593 | 92,183,487 | 0.72% |
| 2026-02-10 | 81.45 | 83.28 | 81.21 | 82.38 | 81.23 | qfq | 1,382,361 | 113,679,135 | 0.65% |
| 2026-02-09 | 81.85 | 82.50 | 81.12 | 81.85 | 80.71 | qfq | 877,391 | 71,739,191 | 0.99% |
| 2026-02-06 | 81.04 | 82.30 | 80.00 | 81.05 | 79.92 | qfq | 1,304,073 | 106,221,060 | 0.06% |
| 2026-02-05 | 80.50 | 81.85 | 80.34 | 81.00 | 79.87 | qfq | 1,265,837 | 102,752,308 | 0.35% |
| 2026-02-04 | 79.86 | 81.23 | 79.03 | 80.72 | 79.59 | qfq | 1,653,497 | 132,312,042 | 1.08% |
| 2026-02-03 | 78.30 | 80.19 | 78.01 | 79.86 | 78.74 | qfq | 1,664,768 | 131,747,259 | 2.62% |
| 2026-02-02 | 79.00 | 80.12 | 77.50 | 77.82 | 76.73 | qfq | 2,141,196 | 168,532,620 | -2.33% |
| 2026-01-30 | 80.23 | 80.78 | 78.95 | 79.68 | 78.57 | qfq | 1,921,949 | 153,226,699 | -0.18% |
| 2026-01-29 | 79.87 | 81.43 | 78.94 | 79.82 | 78.70 | qfq | 1,731,559 | 138,765,318 | -0.10% |
| 2026-01-28 | 80.61 | 81.31 | 79.46 | 79.90 | 78.78 | qfq | 2,024,155 | 162,263,882 | -1.22% |
| 2026-01-27 | 81.25 | 81.88 | 79.00 | 80.89 | 79.76 | qfq | 2,202,721 | 176,963,819 | -0.44% |
| 2026-01-26 | 85.70 | 86.11 | 79.66 | 81.25 | 80.11 | qfq | 4,464,267 | 364,212,437 | -4.96% |
| 2026-01-23 | 84.62 | 85.85 | 84.61 | 85.49 | 84.30 | qfq | 2,222,187 | 189,492,387 | 1.05% |
| 2026-01-22 | 87.08 | 87.40 | 84.32 | 84.60 | 83.42 | qfq | 2,096,029 | 178,753,295 | -2.56% |
| 2026-01-21 | 87.00 | 88.60 | 86.45 | 86.82 | 85.61 | qfq | 1,385,293 | 121,041,984 | -0.46% |
| 2026-01-20 | 87.18 | 88.15 | 85.11 | 87.22 | 86.00 | qfq | 1,940,341 | 168,318,821 | 0.54% |
| 2026-01-19 | 86.98 | 88.94 | 86.55 | 86.75 | 85.54 | qfq | 1,481,193 | 130,018,016 | -0.54% |
| 2026-01-16 | 86.57 | 88.28 | 86.57 | 87.22 | 86.00 | qfq | 1,776,839 | 155,523,859 | 0.76% |
| 2026-01-15 | 85.51 | 86.85 | 85.51 | 86.56 | 85.35 | qfq | 1,476,552 | 127,346,646 | 0.41% |
| 2026-01-14 | 88.14 | 89.93 | 84.93 | 86.21 | 85.01 | qfq | 3,448,676 | 301,973,193 | -2.68% |
| 2026-01-13 | 87.50 | 89.65 | 87.15 | 88.58 | 87.34 | qfq | 3,232,389 | 286,226,966 | 1.82% |
| 2026-01-12 | 87.77 | 88.58 | 85.50 | 87.00 | 85.78 | qfq | 1,988,504 | 172,928,934 | -0.17% |
| 2026-01-09 | 86.93 | 87.75 | 85.80 | 87.15 | 85.93 | qfq | 2,161,185 | 187,546,175 | 0.31% |
| 2026-01-08 | 86.20 | 87.87 | 84.94 | 86.88 | 85.67 | qfq | 2,076,844 | 179,506,901 | 0.73% |
| 2026-01-07 | 86.39 | 87.52 | 85.06 | 86.25 | 85.05 | qfq | 1,926,160 | 165,847,850 | 0.29% |
| 2026-01-06 | 86.49 | 86.88 | 84.68 | 86.00 | 84.80 | qfq | 1,679,707 | 144,104,969 | 0.12% |
| 2026-01-05 | 81.58 | 85.92 | 81.58 | 85.90 | 84.70 | qfq | 2,365,737 | 200,096,540 | 5.32% |
| 2025-12-31 | 81.90 | 82.99 | 81.50 | 81.56 | 80.42 | qfq | 802,144 | 65,879,588 | -0.90% |
| 2025-12-30 | 82.20 | 83.38 | 81.00 | 82.30 | 81.15 | qfq | 949,433 | 78,346,109 | -0.44% |
| 2025-12-29 | 83.05 | 83.78 | 82.40 | 82.66 | 81.51 | qfq | 1,231,498 | 102,168,032 | -0.89% |
| 2025-12-26 | 83.96 | 84.09 | 82.62 | 83.40 | 82.23 | qfq | 980,858 | 81,633,001 | -0.24% |
| 2025-12-25 | 84.26 | 84.48 | 82.75 | 83.60 | 82.43 | qfq | 1,242,045 | 103,769,504 | -0.77% |
| 2025-12-24 | 83.02 | 84.87 | 82.31 | 84.25 | 83.07 | qfq | 1,601,151 | 133,689,491 | 1.49% |
| 2025-12-23 | 83.46 | 84.08 | 82.59 | 83.01 | 81.85 | qfq | 1,392,640 | 115,997,453 | -0.71% |
| 2025-12-22 | 81.56 | 84.16 | 81.07 | 83.60 | 82.43 | qfq | 2,141,290 | 178,483,992 | 2.48% |
| 2025-12-19 | 81.50 | 82.22 | 80.64 | 81.58 | 80.44 | qfq | 1,369,120 | 111,527,547 | 0.59% |
| 2025-12-18 | 81.69 | 81.99 | 80.95 | 81.10 | 79.97 | qfq | 1,115,372 | 90,797,528 | -0.92% |
| 2025-12-17 | 77.38 | 82.58 | 77.00 | 81.85 | 80.71 | qfq | 2,697,987 | 216,945,519 | 5.78% |
| 2025-12-16 | 77.26 | 79.31 | 77.26 | 77.38 | 76.30 | qfq | 1,839,796 | 144,191,625 | 0.35% |
| 2025-12-15 | 77.88 | 79.50 | 77.07 | 77.11 | 76.03 | qfq | 1,838,845 | 143,976,617 | -1.12% |
| 2025-12-12 | 75.83 | 78.11 | 75.52 | 77.98 | 76.89 | qfq | 2,475,687 | 190,812,509 | 2.61% |
| 2025-12-11 | 77.68 | 79.38 | 75.71 | 76.00 | 74.94 | qfq | 2,238,523 | 172,111,837 | -3.33% |
| 2025-12-10 | 79.42 | 79.42 | 77.22 | 78.62 | 77.52 | qfq | 1,051,952 | 81,983,572 | 0.13% |
| 2025-12-09 | 79.50 | 79.83 | 78.15 | 78.52 | 77.42 | qfq | 1,558,950 | 122,751,864 | -1.67% |
| 2025-12-08 | 79.56 | 80.60 | 78.88 | 79.85 | 78.73 | qfq | 1,367,183 | 109,030,631 | 0.34% |
| 2025-12-05 | 78.36 | 79.60 | 77.62 | 79.58 | 78.47 | qfq | 1,539,810 | 121,028,481 | 1.26% |
| 2025-12-04 | 77.66 | 79.27 | 77.50 | 78.59 | 77.49 | qfq | 1,336,466 | 104,848,093 | 1.08% |
| 2025-12-03 | 78.36 | 78.69 | 77.40 | 77.75 | 76.66 | qfq | 866,320 | 67,566,182 | -0.27% |
| 2025-12-02 | 79.35 | 79.75 | 77.80 | 77.96 | 76.87 | qfq | 1,021,233 | 79,932,065 | -2.11% |
| 2025-12-01 | 79.28 | 80.01 | 78.17 | 79.64 | 78.53 | qfq | 1,721,935 | 136,506,930 | 0.63% |
| 2025-11-28 | 77.46 | 79.39 | 77.33 | 79.14 | 78.03 | qfq | 1,488,678 | 117,140,807 | 1.81% |
| 2025-11-27 | 77.80 | 78.77 | 77.29 | 77.73 | 76.64 | qfq | 1,053,275 | 82,307,267 | 0.37% |
| 2025-11-26 | 77.88 | 79.38 | 77.30 | 77.44 | 76.36 | qfq | 1,969,582 | 153,753,690 | -0.49% |
| 2025-11-25 | 77.02 | 78.77 | 76.98 | 77.82 | 76.73 | qfq | 1,509,869 | 118,167,534 | 1.35% |
| 2025-11-24 | 76.85 | 77.70 | 76.33 | 76.78 | 75.71 | qfq | 1,773,037 | 136,567,427 | 0.23% |
| 2025-11-21 | 78.80 | 79.40 | 76.08 | 76.60 | 75.53 | qfq | 2,063,191 | 159,065,355 | -3.01% |
| 2025-11-20 | 79.70 | 80.34 | 78.68 | 78.98 | 77.88 | qfq | 791,776 | 62,628,612 | -0.45% |
| 2025-11-19 | 79.88 | 80.69 | 79.24 | 79.34 | 78.23 | qfq | 933,623 | 74,565,159 | -0.80% |
| 2025-11-18 | 82.07 | 82.17 | 79.17 | 79.98 | 78.86 | qfq | 1,696,782 | 136,702,258 | -2.52% |
| 2025-11-17 | 83.66 | 83.66 | 81.61 | 82.05 | 80.90 | qfq | 1,149,663 | 94,716,455 | -2.15% |
| 2025-11-14 | 84.76 | 86.18 | 83.77 | 83.85 | 82.68 | qfq | 1,105,258 | 93,549,507 | -1.93% |
| 2025-11-13 | 85.52 | 86.25 | 84.12 | 85.50 | 84.31 | qfq | 1,720,308 | 146,240,543 | -0.47% |
| 2025-11-12 | 86.17 | 87.07 | 85.21 | 85.90 | 84.70 | qfq | 1,927,406 | 166,094,934 | -0.31% |
| 2025-11-11 | 83.48 | 86.50 | 82.18 | 86.17 | 84.97 | qfq | 3,172,921 | 268,928,373 | 3.89% |
| 2025-11-10 | 81.44 | 82.99 | 80.89 | 82.94 | 81.78 | qfq | 1,575,780 | 129,346,345 | 1.98% |
| 2025-11-07 | 82.45 | 83.70 | 80.88 | 81.33 | 80.19 | qfq | 1,785,204 | 146,472,095 | -1.36% |
| 2025-11-06 | 81.77 | 82.95 | 81.30 | 82.45 | 81.30 | qfq | 1,561,847 | 128,584,883 | 0.83% |
| 2025-11-05 | 81.40 | 82.30 | 80.75 | 81.77 | 80.63 | qfq | 1,309,624 | 107,002,638 | 0.13% |
| 2025-11-04 | 83.45 | 83.45 | 80.92 | 81.66 | 80.52 | qfq | 1,859,662 | 151,773,621 | -2.34% |
| 2025-11-03 | 83.50 | 85.16 | 82.09 | 83.62 | 82.45 | qfq | 2,285,500 | 191,171,697 | 0.89% |
| 2025-10-31 | 81.01 | 83.75 | 80.15 | 82.88 | 81.72 | qfq | 2,896,816 | 239,810,202 | 2.64% |
| 2025-10-30 | 82.50 | 83.30 | 80.60 | 80.75 | 79.62 | qfq | 2,729,838 | 222,859,679 | -2.71% |
| 2025-10-29 | 81.58 | 83.15 | 80.61 | 83.00 | 81.84 | qfq | 2,460,350 | 201,250,960 | 1.82% |
| 2025-10-28 | 84.90 | 84.90 | 81.02 | 81.52 | 80.38 | qfq | 5,609,008 | 462,547,192 | -6.30% |
| 2025-10-27 | 88.60 | 90.65 | 86.31 | 87.00 | 85.78 | qfq | 2,878,301 | 252,675,400 | -1.51% |
| 2025-10-24 | 87.37 | 89.09 | 86.86 | 88.33 | 87.10 | qfq | 1,090,535 | 96,232,545 | 1.81% |
| 2025-10-23 | 87.00 | 87.20 | 85.51 | 86.76 | 85.55 | qfq | 808,000 | 69,748,762 | 0.02% |
| 2025-10-22 | 87.44 | 88.22 | 86.58 | 86.74 | 85.53 | qfq | 918,272 | 80,034,509 | -0.81% |
| 2025-10-21 | 87.30 | 88.26 | 86.96 | 87.45 | 86.23 | qfq | 1,445,989 | 126,431,109 | 0.52% |
| 2025-10-20 | 87.50 | 88.35 | 86.74 | 87.00 | 85.78 | qfq | 995,258 | 87,086,436 | 0.92% |
| 2025-10-17 | 90.86 | 91.30 | 85.87 | 86.21 | 85.01 | qfq | 2,743,423 | 241,062,182 | -5.01% |
| 2025-10-16 | 91.37 | 92.68 | 90.21 | 90.76 | 89.49 | qfq | 1,316,264 | 120,107,256 | -0.85% |
| 2025-10-15 | 90.50 | 91.70 | 89.01 | 91.54 | 90.26 | qfq | 1,404,321 | 127,282,233 | 0.98% |
| 2025-10-14 | 92.01 | 93.20 | 90.16 | 90.65 | 89.38 | qfq | 2,893,313 | 265,581,482 | -0.55% |
| 2025-10-13 | 90.00 | 94.97 | 90.00 | 91.15 | 89.88 | qfq | 4,275,132 | 393,609,918 | -6.78% |
| 2025-10-10 | 97.53 | 98.20 | 95.40 | 97.78 | 96.41 | qfq | 3,479,842 | 337,598,797 | -0.44% |
| 2025-10-09 | 100.30 | 100.94 | 97.50 | 98.21 | 96.84 | qfq | 3,138,854 | 310,392,389 | -2.13% |
| 2025-09-30 | 93.33 | 100.99 | 93.07 | 100.35 | 98.95 | qfq | 4,214,801 | 414,225,849 | 7.52% |
| 2025-09-29 | 94.33 | 94.40 | 92.00 | 93.33 | 92.03 | qfq | 1,950,041 | 181,163,246 | -0.99% |
| 2025-09-26 | 96.72 | 97.00 | 93.60 | 94.26 | 92.94 | qfq | 2,534,712 | 241,008,789 | -3.52% |
| 2025-09-25 | 93.68 | 98.80 | 93.49 | 97.70 | 95.84 | qfq | 4,309,402 | 417,600,641 | 3.83% |
| 2025-09-24 | 90.56 | 95.20 | 89.68 | 94.10 | 92.31 | qfq | 3,211,467 | 299,891,948 | 4.21% |
| 2025-09-23 | 91.45 | 93.66 | 88.36 | 90.30 | 88.59 | qfq | 2,190,707 | 197,164,463 | -1.43% |
| 2025-09-22 | 92.15 | 93.83 | 90.50 | 91.61 | 89.87 | qfq | 1,727,383 | 158,137,484 | 0.37% |
| 2025-09-19 | 90.81 | 92.41 | 90.02 | 91.27 | 89.54 | qfq | 2,009,487 | 183,509,607 | 0.70% |
| 2025-09-18 | 92.55 | 95.80 | 90.00 | 90.64 | 88.92 | qfq | 3,339,977 | 311,346,597 | -2.16% |
| 2025-09-17 | 91.65 | 93.80 | 91.29 | 92.64 | 90.88 | qfq | 1,855,001 | 171,831,597 | 1.39% |
| 2025-09-16 | 91.31 | 92.17 | 89.74 | 91.37 | 89.63 | qfq | 1,675,810 | 152,564,368 | 0.35% |
| 2025-09-15 | 92.50 | 93.66 | 90.71 | 91.05 | 89.32 | qfq | 2,210,070 | 202,292,651 | -1.48% |
| 2025-09-12 | 93.70 | 94.39 | 91.71 | 92.42 | 90.67 | qfq | 1,790,289 | 165,863,670 | -1.39% |
| 2025-09-11 | 91.86 | 93.91 | 89.51 | 93.72 | 91.94 | qfq | 2,042,134 | 188,169,226 | 1.73% |
| 2025-09-10 | 93.71 | 95.27 | 91.94 | 92.13 | 90.38 | qfq | 2,524,537 | 235,060,126 | -2.71% |
| 2025-09-09 | 96.25 | 97.31 | 93.59 | 94.70 | 92.90 | qfq | 3,225,252 | 308,085,715 | -1.61% |
| 2025-09-08 | 91.00 | 96.78 | 89.47 | 96.25 | 94.42 | qfq | 5,519,680 | 521,062,798 | 6.12% |
| 2025-09-05 | 87.40 | 90.89 | 87.40 | 90.70 | 88.98 | qfq | 2,662,881 | 238,582,972 | 3.76% |
| 2025-09-04 | 91.84 | 93.35 | 86.20 | 87.41 | 85.75 | qfq | 3,777,194 | 335,126,749 | -4.78% |
| 2025-09-03 | 91.58 | 93.22 | 90.20 | 91.80 | 90.06 | qfq | 2,812,731 | 258,918,833 | 0.55% |
| 2025-09-02 | 93.55 | 93.80 | 89.98 | 91.30 | 89.57 | qfq | 3,311,495 | 303,956,439 | -2.36% |
| 2025-09-01 | 92.05 | 93.93 | 90.71 | 93.51 | 91.73 | qfq | 4,490,087 | 414,907,180 | 2.31% |
| 2025-08-29 | 91.19 | 91.97 | 90.33 | 91.40 | 89.66 | qfq | 2,928,060 | 266,940,717 | 0.23% |
| 2025-08-28 | 89.27 | 91.27 | 88.31 | 91.19 | 89.46 | qfq | 4,860,243 | 436,533,804 | 1.89% |
| 2025-08-27 | 92.95 | 93.23 | 89.50 | 89.50 | 87.80 | qfq | 5,379,252 | 492,477,556 | -3.61% |
| 2025-08-26 | 92.49 | 94.46 | 92.01 | 92.85 | 91.09 | qfq | 4,294,024 | 399,815,203 | 0.33% |
| 2025-08-25 | 93.45 | 93.60 | 91.11 | 92.54 | 90.78 | qfq | 4,686,804 | 433,310,788 | -0.33% |
| 2025-08-22 | 93.46 | 93.79 | 92.27 | 92.85 | 91.09 | qfq | 2,852,320 | 264,773,096 | -0.29% |
| 2025-08-21 | 94.20 | 95.87 | 92.28 | 93.12 | 91.35 | qfq | 4,281,128 | 400,655,664 | -1.95% |
| 2025-08-20 | 92.60 | 96.22 | 92.29 | 94.97 | 93.17 | qfq | 3,952,221 | 372,814,145 | 1.80% |
| 2025-08-19 | 95.41 | 96.49 | 93.00 | 93.29 | 91.52 | qfq | 4,187,075 | 395,380,736 | -2.14% |
| 2025-08-18 | 95.01 | 98.90 | 94.60 | 95.33 | 93.52 | qfq | 6,333,507 | 605,199,401 | -2.64% |
| 2025-08-15 | 95.00 | 101.61 | 94.29 | 97.91 | 96.05 | qfq | 5,796,065 | 571,971,603 | 3.12% |
| 2025-08-14 | 97.98 | 99.30 | 93.40 | 94.95 | 93.15 | qfq | 5,009,539 | 477,347,273 | -2.96% |
| 2025-08-13 | 96.10 | 98.60 | 95.59 | 97.85 | 95.99 | qfq | 6,543,688 | 638,188,281 | 2.10% |
| 2025-08-12 | 92.85 | 99.01 | 92.60 | 95.84 | 94.02 | qfq | 7,736,220 | 750,068,698 | 3.73% |
| 2025-08-11 | 84.31 | 93.69 | 84.27 | 92.39 | 90.64 | qfq | 7,351,044 | 668,684,224 | 9.34% |
| 2025-08-08 | 86.60 | 87.22 | 84.12 | 84.50 | 82.90 | qfq | 4,266,512 | 365,428,641 | -2.65% |
| 2025-08-07 | 86.66 | 89.55 | 85.86 | 86.80 | 85.15 | qfq | 3,311,398 | 290,380,260 | -0.23% |
| 2025-08-06 | 86.20 | 87.15 | 85.06 | 87.00 | 85.35 | qfq | 2,759,427 | 237,541,606 | 0.47% |
| 2025-08-05 | 88.01 | 88.60 | 85.64 | 86.59 | 84.95 | qfq | 4,141,684 | 358,314,805 | -2.70% |
| 2025-08-04 | 83.80 | 90.28 | 83.24 | 88.99 | 87.30 | qfq | 8,946,888 | 779,404,059 | 5.93% |
| 2025-08-01 | 82.60 | 85.60 | 81.80 | 84.01 | 82.41 | qfq | 3,761,532 | 315,839,670 | 1.46% |
| 2025-07-31 | 85.00 | 85.55 | 82.22 | 82.80 | 81.23 | qfq | 4,590,953 | 385,100,968 | -2.47% |
| 2025-07-30 | 84.02 | 86.00 | 83.44 | 84.90 | 83.29 | qfq | 4,999,463 | 423,811,539 | 0.98% |
| 2025-07-29 | 85.20 | 85.56 | 83.30 | 84.08 | 82.48 | qfq | 5,612,234 | 472,048,606 | -1.27% |
| 2025-07-28 | 87.01 | 88.00 | 84.21 | 85.16 | 83.54 | qfq | 5,865,666 | 502,392,937 | -2.14% |
| 2025-07-25 | 79.53 | 90.45 | 79.53 | 87.02 | 85.37 | qfq | 10,097,215 | 876,218,546 | 11.76% |
| 2025-07-24 | 76.70 | 78.62 | 75.65 | 77.86 | 76.38 | qfq | 3,361,329 | 260,089,171 | 1.43% |
| 2025-07-23 | 75.60 | 77.72 | 75.42 | 76.76 | 75.30 | qfq | 2,178,012 | 167,514,570 | 1.08% |
| 2025-07-22 | 76.63 | 78.18 | 75.50 | 75.94 | 74.50 | qfq | 2,965,939 | 227,005,975 | -1.89% |
| 2025-07-21 | 76.66 | 78.22 | 76.09 | 77.40 | 75.93 | qfq | 2,272,842 | 175,373,500 | 0.42% |
| 2025-07-18 | 76.20 | 77.46 | 75.40 | 77.08 | 75.62 | qfq | 2,250,924 | 171,951,694 | 1.09% |
| 2025-07-17 | 73.44 | 76.81 | 72.88 | 76.25 | 74.80 | qfq | 3,457,503 | 261,203,020 | 4.45% |
| 2025-07-16 | 70.26 | 74.80 | 69.91 | 73.00 | 71.61 | qfq | 3,134,890 | 227,869,514 | 3.90% |
| 2025-07-15 | 68.99 | 70.57 | 68.90 | 70.26 | 68.93 | qfq | 1,481,391 | 103,323,064 | 1.80% |
| 2025-07-14 | 70.20 | 70.64 | 68.80 | 69.02 | 67.71 | qfq | 1,322,910 | 91,790,866 | -1.68% |
| 2025-07-11 | 69.87 | 70.82 | 69.61 | 70.20 | 68.87 | qfq | 1,389,275 | 97,621,007 | 0.41% |
| 2025-07-10 | 69.79 | 70.46 | 69.21 | 69.91 | 68.58 | qfq | 1,550,594 | 108,476,193 | 0.20% |
| 2025-07-09 | 70.82 | 71.17 | 69.00 | 69.77 | 68.45 | qfq | 2,877,660 | 200,976,614 | -2.05% |
| 2025-07-08 | 70.44 | 71.88 | 69.80 | 71.23 | 69.88 | qfq | 2,052,553 | 145,342,565 | 0.92% |
| 2025-07-07 | 71.00 | 71.80 | 69.59 | 70.58 | 69.24 | qfq | 1,985,637 | 140,105,786 | 0.09% |
| 2025-07-04 | 68.49 | 71.35 | 68.20 | 70.52 | 69.18 | qfq | 2,900,934 | 203,100,140 | 3.46% |
| 2025-07-03 | 68.51 | 69.00 | 67.67 | 68.16 | 66.87 | qfq | 1,699,519 | 116,071,968 | -0.76% |
| 2025-07-02 | 69.50 | 70.30 | 68.48 | 68.68 | 67.38 | qfq | 1,385,195 | 95,548,760 | -1.38% |
| 2025-07-01 | 67.28 | 70.75 | 67.16 | 69.64 | 68.32 | qfq | 2,687,269 | 185,836,172 | 3.09% |
| 2025-06-30 | 67.00 | 67.68 | 66.20 | 67.55 | 66.27 | qfq | 1,254,685 | 84,205,973 | 0.54% |
| 2025-06-27 | 66.66 | 67.47 | 66.50 | 67.19 | 65.91 | qfq | 1,299,620 | 87,041,471 | 0.39% |
| 2025-06-26 | 65.80 | 67.31 | 65.12 | 66.93 | 65.66 | qfq | 2,105,850 | 140,234,354 | 2.18% |
| 2025-06-25 | 65.20 | 66.15 | 64.00 | 65.50 | 64.26 | qfq | 1,338,761 | 87,420,797 | 0.34% |
| 2025-06-24 | 64.11 | 65.56 | 63.85 | 65.28 | 64.04 | qfq | 1,210,637 | 78,392,063 | 0.28% |
| 2025-06-23 | 64.68 | 65.50 | 64.00 | 65.10 | 62.89 | qfq | 1,328,492 | 86,344,550 | 1.02% |
| 2025-06-20 | 63.43 | 64.68 | 63.11 | 64.44 | 62.25 | qfq | 1,456,704 | 93,583,907 | 1.72% |
| 2025-06-19 | 64.37 | 64.69 | 62.90 | 63.35 | 61.20 | qfq | 1,964,358 | 125,295,429 | -1.58% |
| 2025-06-18 | 65.91 | 66.30 | 64.20 | 64.37 | 62.18 | qfq | 1,402,289 | 90,942,418 | -2.38% |
| 2025-06-17 | 66.00 | 67.29 | 65.66 | 65.94 | 63.70 | qfq | 1,197,932 | 79,355,359 | 0.33% |
| 2025-06-16 | 66.85 | 67.68 | 65.68 | 65.72 | 63.49 | qfq | 1,575,512 | 104,440,603 | -2.30% |
| 2025-06-13 | 68.30 | 68.55 | 66.69 | 67.27 | 64.98 | qfq | 1,269,406 | 85,557,198 | -1.72% |
| 2025-06-12 | 67.00 | 68.86 | 66.93 | 68.45 | 66.12 | qfq | 1,585,105 | 107,844,085 | 1.60% |
| 2025-06-11 | 67.29 | 68.06 | 66.88 | 67.37 | 65.08 | qfq | 1,127,934 | 76,118,178 | 0.13% |
| 2025-06-10 | 66.60 | 68.30 | 66.45 | 67.28 | 64.99 | qfq | 1,821,917 | 122,598,378 | 0.98% |
| 2025-06-09 | 65.99 | 67.58 | 65.61 | 66.63 | 64.37 | qfq | 1,323,488 | 88,301,938 | 0.95% |
| 2025-06-06 | 67.20 | 67.45 | 65.83 | 66.00 | 63.76 | qfq | 1,311,949 | 86,920,351 | -1.68% |
| 2025-06-05 | 66.90 | 67.88 | 66.85 | 67.13 | 64.85 | qfq | 1,121,964 | 75,452,820 | 0.33% |
| 2025-06-04 | 67.70 | 68.15 | 66.52 | 66.91 | 64.64 | qfq | 1,587,837 | 106,788,869 | -0.99% |
| 2025-06-03 | 66.79 | 67.93 | 66.35 | 67.58 | 65.28 | qfq | 1,608,245 | 108,165,884 | 0.39% |
| 2025-05-30 | 67.50 | 67.97 | 66.70 | 67.32 | 65.03 | qfq | 1,356,620 | 91,236,862 | -0.27% |
| 2025-05-29 | 65.78 | 67.79 | 65.75 | 67.50 | 65.21 | qfq | 2,278,632 | 153,065,558 | 2.40% |
| 2025-05-28 | 65.41 | 66.74 | 65.22 | 65.92 | 63.68 | qfq | 1,393,108 | 91,981,689 | 0.73% |
| 2025-05-27 | 65.68 | 66.97 | 64.91 | 65.44 | 63.22 | qfq | 1,350,873 | 88,876,397 | 0.11% |
| 2025-05-26 | 66.47 | 66.47 | 65.07 | 65.37 | 63.15 | qfq | 1,146,543 | 75,270,296 | -1.60% |
| 2025-05-23 | 65.79 | 67.40 | 65.38 | 66.43 | 64.17 | qfq | 1,598,104 | 106,218,647 | 0.85% |
| 2025-05-22 | 66.25 | 66.90 | 65.53 | 65.87 | 63.63 | qfq | 1,274,861 | 84,437,181 | -1.10% |
| 2025-05-21 | 65.41 | 66.75 | 65.32 | 66.60 | 64.34 | qfq | 2,161,068 | 142,675,030 | 1.00% |
| 2025-05-20 | 63.00 | 66.41 | 63.00 | 65.94 | 63.70 | qfq | 3,226,954 | 211,417,111 | 4.24% |
| 2025-05-19 | 62.65 | 63.46 | 62.19 | 63.26 | 61.11 | qfq | 1,440,976 | 90,698,486 | 0.36% |
| 2025-05-16 | 63.80 | 63.80 | 62.81 | 63.03 | 60.89 | qfq | 1,107,310 | 70,026,703 | -1.05% |
| 2025-05-15 | 63.98 | 64.38 | 63.14 | 63.70 | 61.54 | qfq | 1,311,920 | 83,661,728 | -0.09% |
| 2025-05-14 | 64.08 | 64.12 | 62.99 | 63.76 | 61.59 | qfq | 1,453,693 | 92,270,522 | -0.39% |
| 2025-05-13 | 63.30 | 64.78 | 63.01 | 64.01 | 61.83 | qfq | 2,778,159 | 178,171,743 | 2.09% |
| 2025-05-12 | 62.91 | 62.96 | 61.93 | 62.70 | 60.57 | qfq | 1,489,381 | 92,864,041 | 0.92% |
| 2025-05-09 | 62.85 | 62.85 | 61.89 | 62.13 | 60.02 | qfq | 1,143,549 | 71,105,352 | -1.22% |
| 2025-05-08 | 62.07 | 63.49 | 61.75 | 62.90 | 60.76 | qfq | 1,706,163 | 107,481,491 | 1.26% |
| 2025-05-07 | 62.70 | 63.23 | 61.62 | 62.12 | 60.01 | qfq | 1,577,425 | 98,117,612 | -0.24% |
| 2025-05-06 | 60.46 | 62.48 | 60.30 | 62.27 | 60.15 | qfq | 2,489,855 | 153,996,875 | 4.04% |
| 2025-04-30 | 59.53 | 60.29 | 59.40 | 59.85 | 57.82 | qfq | 1,570,841 | 94,114,326 | 0.54% |
| 2025-04-29 | 58.70 | 60.66 | 58.30 | 59.53 | 57.51 | qfq | 3,262,100 | 194,694,278 | 4.46% |
| 2025-04-28 | 58.15 | 58.31 | 56.97 | 56.99 | 55.05 | qfq | 1,437,280 | 82,589,899 | -1.99% |
| 2025-04-25 | 58.70 | 58.97 | 58.01 | 58.15 | 56.17 | qfq | 1,433,639 | 83,578,733 | -0.34% |
| 2025-04-24 | 59.09 | 59.58 | 58.28 | 58.35 | 56.37 | qfq | 1,214,450 | 71,405,418 | -1.25% |
| 2025-04-23 | 59.12 | 59.66 | 58.60 | 59.09 | 57.08 | qfq | 1,626,259 | 96,175,154 | 0.36% |
| 2025-04-22 | 58.25 | 59.29 | 58.18 | 58.88 | 56.88 | qfq | 1,459,600 | 85,817,222 | 0.48% |
| 2025-04-21 | 57.63 | 58.77 | 57.40 | 58.60 | 56.61 | qfq | 1,045,109 | 60,891,546 | 1.21% |
| 2025-04-18 | 57.75 | 58.23 | 57.52 | 57.90 | 55.93 | qfq | 781,484 | 45,229,576 | 0.09% |
| 2025-04-17 | 57.55 | 58.40 | 57.55 | 57.85 | 55.88 | qfq | 961,111 | 55,756,907 | -0.40% |
| 2025-04-16 | 58.72 | 58.95 | 57.15 | 58.08 | 56.11 | qfq | 1,252,661 | 72,481,709 | -1.43% |
| 2025-04-15 | 59.28 | 59.45 | 58.50 | 58.92 | 56.92 | qfq | 1,262,888 | 74,298,840 | -0.72% |
| 2025-04-14 | 60.80 | 60.90 | 59.01 | 59.35 | 57.33 | qfq | 1,883,277 | 112,429,807 | -1.13% |
| 2025-04-11 | 58.80 | 60.50 | 58.76 | 60.03 | 57.99 | qfq | 2,229,425 | 133,469,329 | 1.15% |
| 2025-04-10 | 58.80 | 59.89 | 58.17 | 59.35 | 57.33 | qfq | 2,594,742 | 153,331,988 | 3.58% |
| 2025-04-09 | 55.92 | 57.52 | 53.50 | 57.30 | 55.35 | qfq | 3,515,509 | 197,498,511 | 0.35% |
| 2025-04-08 | 57.15 | 59.13 | 56.15 | 57.10 | 55.16 | qfq | 4,155,190 | 238,282,293 | 0.21% |
| 2025-04-07 | 64.00 | 64.80 | 54.57 | 56.98 | 55.04 | qfq | 6,188,747 | 370,028,462 | -15.32% |
| 2025-04-03 | 69.68 | 70.65 | 67.15 | 67.29 | 65.00 | qfq | 3,756,833 | 256,471,545 | -4.15% |
| 2025-04-02 | 67.59 | 70.69 | 67.40 | 70.20 | 67.81 | qfq | 4,983,344 | 346,136,297 | 3.54% |
| 2025-04-01 | 65.57 | 68.75 | 65.57 | 67.80 | 65.50 | qfq | 3,290,338 | 223,288,736 | 2.88% |
| 2025-03-31 | 66.02 | 67.07 | 65.23 | 65.90 | 63.66 | qfq | 1,463,713 | 96,555,658 | -1.02% |
| 2025-03-28 | 66.98 | 68.28 | 66.58 | 66.58 | 64.32 | qfq | 2,508,224 | 169,330,479 | -0.76% |
| 2025-03-27 | 66.43 | 67.29 | 65.99 | 67.09 | 64.81 | qfq | 2,307,193 | 154,174,585 | 0.57% |
| 2025-03-26 | 66.80 | 66.97 | 66.40 | 66.71 | 64.44 | qfq | 959,868 | 63,967,779 | -0.13% |
| 2025-03-25 | 65.85 | 67.04 | 65.30 | 66.80 | 64.53 | qfq | 1,410,859 | 93,773,736 | 1.71% |
| 2025-03-24 | 66.02 | 66.16 | 65.18 | 65.68 | 63.45 | qfq | 1,364,165 | 89,605,197 | -0.50% |
| 2025-03-21 | 66.98 | 67.14 | 65.95 | 66.01 | 63.77 | qfq | 1,600,302 | 106,611,765 | -1.43% |
| 2025-03-20 | 66.99 | 67.17 | 66.58 | 66.97 | 64.69 | qfq | 1,410,318 | 94,315,241 | 0.13% |
| 2025-03-19 | 67.68 | 67.86 | 66.87 | 66.88 | 64.61 | qfq | 2,699,802 | 181,355,758 | -0.98% |
| 2025-03-18 | 68.12 | 68.38 | 67.50 | 67.54 | 65.24 | qfq | 2,776,463 | 188,438,525 | -0.49% |
| 2025-03-17 | 68.30 | 68.37 | 67.81 | 67.87 | 65.56 | qfq | 2,006,029 | 136,408,527 | -0.44% |
| 2025-03-14 | 67.78 | 68.54 | 67.48 | 68.17 | 65.85 | qfq | 2,426,762 | 165,367,552 | 0.66% |
| 2025-03-13 | 68.35 | 68.48 | 67.50 | 67.72 | 65.42 | qfq | 1,223,360 | 83,012,333 | -0.92% |
| 2025-03-12 | 68.80 | 68.94 | 68.21 | 68.35 | 66.03 | qfq | 1,100,220 | 75,356,491 | -0.67% |
| 2025-03-11 | 68.13 | 68.90 | 67.99 | 68.81 | 66.47 | qfq | 1,246,766 | 85,229,435 | -0.12% |
| 2025-03-10 | 69.00 | 69.69 | 68.42 | 68.89 | 66.55 | qfq | 1,510,158 | 104,039,063 | 0.29% |
| 2025-03-07 | 69.50 | 69.60 | 68.33 | 68.69 | 66.36 | qfq | 2,040,798 | 140,257,292 | -1.48% |
| 2025-03-06 | 68.97 | 69.88 | 68.52 | 69.72 | 67.35 | qfq | 1,836,458 | 127,486,389 | 1.35% |
| 2025-03-05 | 69.19 | 69.27 | 68.35 | 68.79 | 66.45 | qfq | 1,246,675 | 85,566,130 | -0.53% |
| 2025-03-04 | 68.40 | 69.50 | 68.02 | 69.16 | 66.81 | qfq | 1,291,496 | 89,193,981 | 1.11% |
| 2025-03-03 | 68.50 | 69.69 | 67.94 | 68.40 | 66.08 | qfq | 1,735,411 | 119,423,142 | 0.09% |
| 2025-02-28 | 70.50 | 70.70 | 68.08 | 68.34 | 66.02 | qfq | 2,767,831 | 191,193,383 | -3.37% |
| 2025-02-27 | 70.75 | 71.33 | 69.70 | 70.72 | 68.32 | qfq | 1,974,939 | 139,193,777 | 0.00% |
| 2025-02-26 | 69.60 | 71.19 | 69.58 | 70.72 | 68.32 | qfq | 2,197,654 | 155,227,378 | 1.48% |
| 2025-02-25 | 69.82 | 71.26 | 69.59 | 69.69 | 67.32 | qfq | 2,191,883 | 154,300,419 | -0.66% |
| 2025-02-24 | 71.39 | 71.60 | 69.90 | 70.15 | 67.77 | qfq | 1,957,610 | 138,341,993 | -0.52% |
| 2025-02-21 | 69.02 | 70.60 | 68.40 | 70.52 | 68.12 | qfq | 2,451,233 | 171,291,535 | 2.11% |
| 2025-02-20 | 68.45 | 70.00 | 68.43 | 69.06 | 66.71 | qfq | 1,831,273 | 126,862,900 | 0.79% |
| 2025-02-19 | 68.94 | 68.99 | 68.07 | 68.52 | 66.19 | qfq | 2,053,937 | 140,595,914 | -0.28% |
| 2025-02-18 | 70.00 | 70.25 | 68.54 | 68.71 | 66.37 | qfq | 1,596,328 | 110,810,854 | -1.74% |
| 2025-02-17 | 70.33 | 72.48 | 69.45 | 69.93 | 67.55 | qfq | 3,292,949 | 233,933,787 | 0.84% |
| 2025-02-14 | 68.61 | 70.10 | 68.61 | 69.35 | 66.99 | qfq | 2,213,767 | 153,897,128 | 1.39% |
| 2025-02-13 | 68.99 | 69.32 | 68.38 | 68.40 | 66.08 | qfq | 1,664,890 | 114,455,499 | -1.06% |
| 2025-02-12 | 68.66 | 69.20 | 68.11 | 69.13 | 66.78 | qfq | 1,156,582 | 79,521,878 | 0.26% |
| 2025-02-11 | 69.98 | 70.35 | 68.60 | 68.95 | 66.61 | qfq | 1,460,144 | 100,799,938 | -1.33% |
| 2025-02-10 | 69.71 | 70.36 | 69.10 | 69.88 | 67.51 | qfq | 1,825,026 | 127,516,332 | 0.26% |
| 2025-02-07 | 69.76 | 70.96 | 69.16 | 69.70 | 67.33 | qfq | 1,939,433 | 135,978,854 | 0.03% |
| 2025-02-06 | 68.64 | 69.75 | 67.92 | 69.68 | 67.31 | qfq | 1,257,059 | 86,803,224 | 1.65% |
| 2025-02-05 | 70.12 | 70.20 | 68.41 | 68.55 | 66.22 | qfq | 1,331,451 | 91,894,599 | -1.61% |
| 2025-01-27 | 69.60 | 70.40 | 69.30 | 69.67 | 67.30 | qfq | 1,046,685 | 73,227,998 | -0.04% |
| 2025-01-24 | 69.01 | 69.87 | 68.80 | 69.70 | 67.33 | qfq | 1,127,850 | 78,319,340 | 0.97% |
| 2025-01-23 | 70.00 | 70.58 | 69.03 | 69.03 | 66.68 | qfq | 1,132,675 | 79,167,283 | -0.68% |
| 2025-01-22 | 70.69 | 70.69 | 69.10 | 69.50 | 67.14 | qfq | 858,901 | 59,766,795 | -1.81% |
| 2025-01-21 | 70.90 | 71.19 | 69.60 | 70.78 | 68.37 | qfq | 1,360,141 | 95,817,663 | 0.25% |
| 2025-01-20 | 67.26 | 70.97 | 67.26 | 70.60 | 68.20 | qfq | 3,679,096 | 256,997,035 | 4.84% |
| 2025-01-17 | 66.08 | 67.74 | 65.60 | 67.34 | 65.05 | qfq | 1,479,651 | 98,828,176 | 1.42% |
| 2025-01-16 | 66.78 | 67.78 | 66.10 | 66.40 | 64.14 | qfq | 1,082,950 | 72,412,593 | -0.57% |
| 2025-01-15 | 67.90 | 67.90 | 66.71 | 66.78 | 64.51 | qfq | 1,081,912 | 72,514,644 | -1.30% |
| 2025-01-14 | 66.08 | 67.93 | 65.85 | 67.66 | 65.36 | qfq | 1,780,173 | 119,352,120 | 2.34% |
| 2025-01-13 | 64.91 | 66.99 | 64.52 | 66.11 | 63.86 | qfq | 1,982,822 | 131,059,475 | 1.68% |
| 2025-01-10 | 66.85 | 67.15 | 65.02 | 65.02 | 62.81 | qfq | 1,329,039 | 87,714,737 | -2.46% |
| 2025-01-09 | 68.08 | 68.47 | 66.66 | 66.66 | 64.39 | qfq | 1,730,143 | 116,524,148 | -3.11% |
| 2025-01-08 | 68.00 | 69.90 | 65.50 | 68.80 | 66.46 | qfq | 2,805,000 | 189,647,535 | 1.00% |
| 2025-01-07 | 66.50 | 68.44 | 66.09 | 68.12 | 65.80 | qfq | 1,617,973 | 108,889,917 | 1.02% |
| 2025-01-06 | 65.70 | 68.25 | 65.69 | 67.43 | 65.14 | qfq | 2,313,358 | 155,416,712 | 2.48% |
| 2025-01-03 | 65.70 | 67.09 | 65.35 | 65.80 | 63.56 | qfq | 1,850,266 | 122,708,415 | 0.17% |
| 2025-01-02 | 67.59 | 68.10 | 65.25 | 65.69 | 63.46 | qfq | 1,951,891 | 129,853,243 | -2.81% |
| 2024-12-31 | 69.25 | 69.50 | 67.59 | 67.59 | 65.29 | qfq | 1,849,523 | 126,444,947 | -2.30% |
| 2024-12-30 | 70.60 | 70.67 | 68.90 | 69.18 | 66.83 | qfq | 1,785,113 | 124,268,956 | -2.22% |
| 2024-12-27 | 70.65 | 71.17 | 70.08 | 70.75 | 68.35 | qfq | 1,803,500 | 127,554,794 | 0.35% |
| 2024-12-26 | 70.46 | 71.38 | 70.25 | 70.50 | 68.10 | qfq | 1,521,999 | 107,664,277 | -0.14% |
| 2024-12-25 | 70.45 | 71.50 | 70.13 | 70.60 | 68.20 | qfq | 1,787,443 | 126,513,141 | 0.27% |
| 2024-12-24 | 68.82 | 70.54 | 68.82 | 70.41 | 68.02 | qfq | 1,859,974 | 130,446,859 | 2.04% |
| 2024-12-23 | 69.54 | 70.18 | 68.90 | 69.00 | 66.66 | qfq | 1,772,367 | 123,262,720 | -0.83% |
| 2024-12-20 | 69.02 | 70.30 | 69.02 | 69.58 | 67.22 | qfq | 1,461,158 | 101,882,334 | 0.40% |
| 2024-12-19 | 69.00 | 69.75 | 68.69 | 69.30 | 66.94 | qfq | 1,826,618 | 126,229,959 | -0.74% |
| 2024-12-18 | 70.50 | 70.69 | 69.70 | 69.82 | 67.45 | qfq | 1,232,205 | 86,381,239 | -0.40% |
| 2024-12-17 | 70.49 | 71.41 | 69.85 | 70.10 | 67.72 | qfq | 1,780,366 | 125,710,012 | -0.78% |
| 2024-12-16 | 71.14 | 71.15 | 69.37 | 70.65 | 68.25 | qfq | 2,346,294 | 164,721,000 | -0.55% |
| 2024-12-13 | 72.29 | 72.29 | 70.54 | 71.04 | 68.63 | qfq | 5,281,885 | 375,823,387 | -2.14% |
| 2024-12-12 | 72.15 | 72.78 | 71.10 | 72.59 | 70.12 | qfq | 3,755,099 | 270,703,999 | 0.43% |
| 2024-12-11 | 71.78 | 72.98 | 71.38 | 72.28 | 69.82 | qfq | 2,828,878 | 203,835,697 | 0.67% |
| 2024-12-10 | 73.27 | 74.00 | 71.65 | 71.80 | 69.36 | qfq | 2,522,048 | 183,194,381 | 0.63% |
| 2024-12-09 | 72.06 | 72.60 | 70.89 | 71.35 | 68.93 | qfq | 1,976,016 | 141,351,517 | -0.99% |
| 2024-12-06 | 70.35 | 72.43 | 70.11 | 72.06 | 69.61 | qfq | 2,102,264 | 150,582,135 | 2.29% |
| 2024-12-05 | 69.88 | 71.14 | 69.86 | 70.45 | 68.06 | qfq | 1,517,762 | 107,084,933 | 0.59% |
| 2024-12-04 | 70.87 | 70.93 | 69.80 | 70.04 | 67.66 | qfq | 1,644,031 | 115,590,758 | -1.41% |
| 2024-12-03 | 72.28 | 72.33 | 70.87 | 71.04 | 68.63 | qfq | 2,133,065 | 151,828,792 | -1.77% |
| 2024-12-02 | 71.76 | 72.67 | 71.28 | 72.32 | 69.86 | qfq | 2,220,388 | 160,170,832 | 0.78% |
| 2024-11-29 | 70.81 | 72.79 | 70.30 | 71.76 | 69.32 | qfq | 2,389,665 | 171,042,345 | 0.93% |
| 2024-11-28 | 72.18 | 72.31 | 70.91 | 71.10 | 68.68 | qfq | 1,431,448 | 102,296,817 | -1.61% |
| 2024-11-27 | 70.83 | 72.28 | 69.80 | 72.26 | 69.80 | qfq | 1,560,391 | 110,977,775 | 1.85% |
| 2024-11-26 | 71.97 | 72.70 | 70.70 | 70.95 | 68.54 | qfq | 1,459,420 | 104,290,968 | -1.42% |
| 2024-11-25 | 71.13 | 72.28 | 70.90 | 71.97 | 69.52 | qfq | 1,987,035 | 142,305,767 | 1.83% |
| 2024-11-22 | 73.69 | 73.71 | 70.62 | 70.68 | 68.28 | qfq | 2,792,754 | 200,579,177 | -4.27% |
| 2024-11-21 | 74.30 | 75.57 | 73.04 | 73.83 | 71.32 | qfq | 2,020,228 | 149,710,995 | -0.63% |
| 2024-11-20 | 72.80 | 74.60 | 72.50 | 74.30 | 71.77 | qfq | 2,247,571 | 166,194,502 | 1.67% |
| 2024-11-19 | 71.95 | 73.28 | 71.08 | 73.08 | 70.60 | qfq | 1,899,004 | 137,241,971 | 1.57% |
| 2024-11-18 | 73.34 | 74.23 | 71.51 | 71.95 | 69.50 | qfq | 2,252,526 | 163,962,496 | -1.91% |
| 2024-11-15 | 74.20 | 75.23 | 73.30 | 73.35 | 70.86 | qfq | 2,356,292 | 174,902,931 | -1.78% |
| 2024-11-14 | 77.00 | 78.38 | 74.50 | 74.68 | 72.14 | qfq | 3,298,268 | 251,235,943 | -3.76% |
| 2024-11-13 | 77.84 | 79.97 | 76.05 | 77.60 | 74.96 | qfq | 3,672,749 | 285,134,225 | -0.40% |
| 2024-11-12 | 78.50 | 81.27 | 77.05 | 77.91 | 75.26 | qfq | 6,204,528 | 492,995,617 | 0.32% |
| 2024-11-11 | 74.70 | 77.77 | 74.30 | 77.66 | 75.02 | qfq | 4,780,707 | 364,390,444 | 3.74% |
| 2024-11-08 | 77.41 | 77.69 | 74.25 | 74.86 | 72.32 | qfq | 4,699,668 | 354,264,027 | -1.19% |
| 2024-11-07 | 72.21 | 75.76 | 72.00 | 75.76 | 73.19 | qfq | 3,647,482 | 271,116,357 | 4.18% |
| 2024-11-06 | 73.30 | 74.27 | 72.32 | 72.72 | 70.25 | qfq | 3,501,242 | 256,297,687 | -0.33% |
| 2024-11-05 | 70.85 | 73.27 | 70.05 | 72.96 | 70.48 | qfq | 3,395,723 | 245,072,948 | 2.98% |
| 2024-11-04 | 71.49 | 72.88 | 70.02 | 70.85 | 68.44 | qfq | 3,813,047 | 270,128,862 | -0.58% |
| 2024-11-01 | 71.94 | 73.72 | 71.03 | 71.26 | 68.84 | qfq | 2,886,352 | 208,419,835 | -1.57% |
| 2024-10-31 | 70.19 | 73.80 | 69.64 | 72.40 | 69.94 | qfq | 3,534,665 | 254,044,498 | 3.13% |
| 2024-10-30 | 72.10 | 74.19 | 69.11 | 70.20 | 67.81 | qfq | 4,110,678 | 292,923,058 | -2.77% |
| 2024-10-29 | 74.71 | 74.90 | 71.60 | 72.20 | 69.75 | qfq | 2,357,027 | 171,446,191 | -3.33% |
| 2024-10-28 | 72.00 | 74.81 | 71.00 | 74.69 | 72.15 | qfq | 2,746,219 | 201,435,757 | 3.72% |
| 2024-10-25 | 69.88 | 72.29 | 69.70 | 72.01 | 69.56 | qfq | 2,645,249 | 188,721,482 | 2.87% |
| 2024-10-24 | 71.00 | 71.57 | 69.86 | 70.00 | 67.62 | qfq | 2,110,713 | 148,823,986 | -1.86% |
| 2024-10-23 | 71.70 | 72.13 | 70.80 | 71.33 | 68.91 | qfq | 2,393,101 | 171,114,418 | -0.43% |
| 2024-10-22 | 70.90 | 72.30 | 70.59 | 71.64 | 69.21 | qfq | 2,283,011 | 163,297,366 | 0.46% |
| 2024-10-21 | 71.90 | 73.57 | 69.71 | 71.31 | 68.89 | qfq | 3,149,178 | 224,803,137 | 0.17% |
| 2024-10-18 | 67.30 | 74.00 | 66.83 | 71.19 | 68.77 | qfq | 4,111,124 | 286,753,047 | 5.65% |
| 2024-10-17 | 69.18 | 69.33 | 67.38 | 67.38 | 65.09 | qfq | 1,853,546 | 126,676,791 | -1.55% |
| 2024-10-16 | 68.21 | 69.94 | 67.90 | 68.44 | 66.11 | qfq | 1,785,327 | 123,042,237 | -1.26% |
| 2024-10-15 | 69.13 | 71.51 | 68.37 | 69.31 | 66.95 | qfq | 2,890,359 | 201,992,922 | -0.73% |
| 2024-10-14 | 69.38 | 70.10 | 66.66 | 69.82 | 67.45 | qfq | 3,042,436 | 207,866,845 | 1.13% |
| 2024-10-11 | 72.50 | 73.54 | 67.90 | 69.04 | 66.69 | qfq | 3,147,263 | 219,906,696 | -5.81% |
| 2024-10-10 | 73.64 | 76.33 | 71.50 | 73.30 | 70.33 | qfq | 4,009,423 | 297,796,961 | 0.25% |
| 2024-10-09 | 80.30 | 81.80 | 73.00 | 73.12 | 70.16 | qfq | 7,018,217 | 536,981,277 | -13.47% |
| 2024-10-08 | 89.92 | 89.92 | 79.63 | 84.50 | 81.07 | qfq | 9,632,104 | 804,784,588 | 10.31% |
| 2024-09-30 | 70.58 | 77.79 | 67.93 | 76.60 | 73.49 | qfq | 6,661,176 | 484,957,798 | 13.82% |
| 2024-09-27 | 63.33 | 67.35 | 62.82 | 67.30 | 64.57 | qfq | 1,913,273 | 123,635,264 | 7.51% |
| 2024-09-26 | 58.58 | 62.62 | 57.90 | 62.60 | 60.06 | qfq | 3,209,203 | 192,332,673 | 6.64% |
| 2024-09-25 | 59.84 | 60.58 | 58.40 | 58.70 | 56.32 | qfq | 2,798,862 | 166,664,132 | -0.34% |
| 2024-09-24 | 57.23 | 59.10 | 56.78 | 58.90 | 56.51 | qfq | 1,880,006 | 109,362,371 | 3.44% |
| 2024-09-23 | 57.88 | 58.45 | 56.61 | 56.94 | 54.63 | qfq | 1,373,419 | 78,584,833 | -1.52% |
| 2024-09-20 | 59.24 | 59.50 | 57.70 | 57.82 | 55.48 | qfq | 1,409,596 | 82,169,467 | -2.40% |
| 2024-09-19 | 59.00 | 61.45 | 58.08 | 59.24 | 56.84 | qfq | 2,382,306 | 142,161,603 | 1.28% |
| 2024-09-18 | 60.00 | 60.12 | 56.88 | 58.49 | 56.12 | qfq | 1,847,995 | 107,158,254 | -2.66% |
| 2024-09-13 | 60.91 | 61.47 | 59.91 | 60.09 | 57.65 | qfq | 819,503 | 49,572,487 | -1.35% |
| 2024-09-12 | 61.01 | 61.88 | 60.79 | 60.91 | 58.44 | qfq | 966,051 | 59,212,222 | -0.28% |
| 2024-09-11 | 60.07 | 61.68 | 60.00 | 61.08 | 58.60 | qfq | 1,264,675 | 77,251,277 | 1.14% |
| 2024-09-10 | 59.06 | 60.77 | 58.07 | 60.39 | 57.94 | qfq | 1,581,225 | 93,503,707 | 1.63% |
| 2024-09-09 | 58.66 | 60.90 | 58.54 | 59.42 | 57.01 | qfq | 1,352,480 | 80,956,586 | 0.75% |
| 2024-09-06 | 59.95 | 60.01 | 58.71 | 58.98 | 56.59 | qfq | 733,391 | 43,355,979 | -1.62% |
| 2024-09-05 | 59.06 | 60.55 | 58.99 | 59.95 | 57.52 | qfq | 823,749 | 49,362,363 | 1.51% |
| 2024-09-04 | 58.55 | 60.28 | 58.50 | 59.06 | 56.67 | qfq | 1,303,536 | 77,531,105 | 0.60% |
| 2024-09-03 | 59.19 | 59.87 | 58.40 | 58.71 | 56.33 | qfq | 1,450,734 | 85,635,233 | -0.83% |
| 2024-09-02 | 60.70 | 60.99 | 59.10 | 59.20 | 56.80 | qfq | 1,367,408 | 81,915,404 | -2.62% |
| 2024-08-30 | 60.93 | 61.94 | 60.69 | 60.79 | 58.33 | qfq | 1,588,423 | 97,299,461 | -0.15% |
| 2024-08-29 | 60.71 | 61.68 | 60.48 | 60.88 | 58.41 | qfq | 1,430,026 | 87,263,954 | -0.44% |
| 2024-08-28 | 59.45 | 61.28 | 59.45 | 61.15 | 58.67 | qfq | 1,467,210 | 89,056,649 | 2.00% |
| 2024-08-27 | 59.07 | 60.76 | 58.62 | 59.95 | 57.52 | qfq | 1,526,171 | 91,543,935 | 1.42% |
| 2024-08-26 | 56.42 | 59.69 | 56.31 | 59.11 | 56.71 | qfq | 2,302,996 | 135,392,741 | 4.43% |
| 2024-08-23 | 56.78 | 58.50 | 55.38 | 56.60 | 54.30 | qfq | 2,054,760 | 116,667,784 | -1.72% |
| 2024-08-22 | 57.71 | 58.19 | 57.35 | 57.59 | 55.25 | qfq | 1,116,516 | 64,374,410 | -0.19% |
| 2024-08-21 | 56.01 | 57.96 | 55.90 | 57.70 | 55.36 | qfq | 1,215,317 | 69,215,979 | 1.89% |
| 2024-08-20 | 58.51 | 58.54 | 55.62 | 56.63 | 54.33 | qfq | 2,720,962 | 153,038,995 | -3.33% |
| 2024-08-19 | 59.44 | 59.82 | 58.58 | 58.58 | 56.20 | qfq | 944,627 | 55,834,549 | -1.31% |
| 2024-08-16 | 60.02 | 60.08 | 58.84 | 59.36 | 56.95 | qfq | 715,469 | 42,513,108 | -1.07% |
| 2024-08-15 | 59.69 | 61.19 | 59.24 | 60.00 | 57.57 | qfq | 1,052,373 | 63,215,334 | 0.76% |
| 2024-08-14 | 61.57 | 61.59 | 59.41 | 59.55 | 57.14 | qfq | 887,557 | 53,342,587 | -3.25% |
| 2024-08-13 | 62.00 | 62.00 | 60.66 | 61.55 | 59.05 | qfq | 823,652 | 50,398,768 | -0.77% |
| 2024-08-12 | 61.66 | 62.63 | 61.13 | 62.03 | 59.51 | qfq | 951,076 | 58,964,347 | 0.45% |
| 2024-08-09 | 61.90 | 62.97 | 61.71 | 61.75 | 59.25 | qfq | 1,808,811 | 112,603,930 | 0.62% |
| 2024-08-08 | 61.03 | 61.95 | 60.60 | 61.37 | 58.88 | qfq | 967,841 | 59,429,495 | 0.34% |
| 2024-08-07 | 61.30 | 61.70 | 60.53 | 61.16 | 58.68 | qfq | 1,020,389 | 62,332,116 | -0.55% |
| 2024-08-06 | 60.50 | 61.92 | 60.50 | 61.50 | 59.01 | qfq | 1,615,036 | 98,639,570 | 2.41% |
| 2024-08-05 | 59.50 | 62.42 | 59.05 | 60.05 | 57.62 | qfq | 2,751,330 | 167,791,762 | 0.98% |
| 2024-08-02 | 59.45 | 61.80 | 59.33 | 59.47 | 57.06 | qfq | 1,981,417 | 119,795,630 | -0.68% |
| 2024-08-01 | 60.50 | 61.24 | 59.41 | 59.88 | 57.45 | qfq | 1,787,102 | 107,142,883 | -1.51% |
| 2024-07-31 | 58.01 | 60.86 | 56.86 | 60.80 | 58.33 | qfq | 2,402,968 | 142,777,807 | 4.45% |
| 2024-07-30 | 58.80 | 59.43 | 57.89 | 58.21 | 55.85 | qfq | 1,320,360 | 76,929,250 | -1.19% |
| 2024-07-29 | 61.00 | 61.05 | 58.89 | 58.91 | 56.52 | qfq | 1,409,338 | 83,951,309 | -3.41% |
| 2024-07-26 | 61.03 | 61.95 | 60.41 | 60.99 | 58.52 | qfq | 1,172,574 | 71,520,641 | -0.07% |
| 2024-07-25 | 60.76 | 62.25 | 60.20 | 61.03 | 58.56 | qfq | 929,982 | 57,018,091 | 0.44% |
| 2024-07-24 | 62.25 | 62.52 | 60.61 | 60.76 | 58.30 | qfq | 1,130,143 | 69,163,988 | -2.28% |
| 2024-07-23 | 64.88 | 65.50 | 62.02 | 62.18 | 59.66 | qfq | 1,368,276 | 86,602,909 | -4.16% |
| 2024-07-22 | 65.33 | 66.66 | 64.09 | 64.88 | 62.25 | qfq | 1,446,438 | 94,143,410 | -0.69% |
| 2024-07-19 | 64.55 | 66.26 | 64.44 | 65.33 | 62.68 | qfq | 1,420,123 | 92,642,055 | 1.68% |
| 2024-07-18 | 62.37 | 64.80 | 61.68 | 64.25 | 61.64 | qfq | 1,250,814 | 79,231,493 | 2.96% |
| 2024-07-17 | 62.86 | 63.39 | 62.07 | 62.40 | 59.87 | qfq | 1,191,079 | 74,494,318 | -0.68% |
| 2024-07-16 | 63.23 | 63.60 | 62.65 | 62.83 | 60.28 | qfq | 755,162 | 47,572,402 | -0.51% |
| 2024-07-15 | 64.31 | 65.26 | 63.00 | 63.15 | 60.59 | qfq | 1,058,141 | 67,352,207 | -2.31% |
| 2024-07-12 | 63.13 | 65.17 | 62.62 | 64.64 | 62.02 | qfq | 1,748,707 | 112,652,208 | 2.88% |
| 2024-07-11 | 62.35 | 63.68 | 61.38 | 62.83 | 60.28 | qfq | 1,701,999 | 106,713,200 | 1.83% |
| 2024-07-10 | 59.58 | 61.99 | 59.01 | 61.70 | 59.20 | qfq | 2,150,881 | 131,409,334 | 3.51% |
| 2024-07-09 | 57.82 | 59.96 | 57.60 | 59.61 | 57.19 | qfq | 1,483,095 | 87,452,415 | 2.58% |
| 2024-07-08 | 59.40 | 60.05 | 57.42 | 58.11 | 55.75 | qfq | 1,409,183 | 82,318,678 | -2.89% |
| 2024-07-05 | 58.18 | 60.22 | 57.57 | 59.84 | 57.41 | qfq | 1,192,612 | 70,396,065 | 2.73% |
| 2024-07-04 | 59.35 | 59.79 | 57.84 | 58.25 | 55.89 | qfq | 1,081,297 | 63,498,231 | -1.80% |
| 2024-07-03 | 60.33 | 60.58 | 59.19 | 59.32 | 56.91 | qfq | 1,305,989 | 77,959,583 | -2.21% |
| 2024-07-02 | 61.75 | 62.76 | 60.40 | 60.66 | 58.20 | qfq | 1,104,035 | 67,659,124 | -1.53% |
| 2024-07-01 | 61.85 | 62.30 | 59.85 | 61.60 | 59.10 | qfq | 1,458,054 | 89,001,982 | 0.06% |
| 2024-06-28 | 61.51 | 63.20 | 61.01 | 61.56 | 59.06 | qfq | 1,011,410 | 62,800,170 | 0.05% |
| 2024-06-27 | 62.81 | 63.38 | 61.43 | 61.53 | 59.04 | qfq | 933,219 | 58,065,903 | -2.69% |
| 2024-06-26 | 61.44 | 63.44 | 61.29 | 63.23 | 60.67 | qfq | 1,320,793 | 82,670,101 | 2.38% |
| 2024-06-25 | 62.70 | 63.16 | 61.05 | 61.76 | 59.26 | qfq | 1,315,117 | 81,556,300 | -1.01% |
| 2024-06-24 | 63.00 | 63.75 | 62.27 | 62.39 | 59.86 | qfq | 1,404,719 | 88,448,365 | -3.24% |
| 2024-06-21 | 62.89 | 64.56 | 62.52 | 64.48 | 60.91 | qfq | 1,533,006 | 97,645,469 | 2.17% |
| 2024-06-20 | 63.90 | 64.77 | 62.87 | 63.11 | 59.61 | qfq | 1,465,606 | 93,322,771 | -1.08% |
| 2024-06-19 | 65.02 | 65.18 | 63.63 | 63.80 | 60.27 | qfq | 1,398,045 | 89,520,935 | -1.65% |
| 2024-06-18 | 66.53 | 66.75 | 64.55 | 64.87 | 61.28 | qfq | 1,689,284 | 110,585,263 | -2.29% |
| 2024-06-17 | 65.43 | 67.38 | 65.43 | 66.39 | 62.71 | qfq | 1,216,659 | 80,908,877 | -0.21% |
| 2024-06-14 | 66.77 | 66.95 | 65.31 | 66.53 | 62.85 | qfq | 1,481,867 | 97,807,229 | -0.39% |
| 2024-06-13 | 66.06 | 67.50 | 65.08 | 66.79 | 63.09 | qfq | 1,411,502 | 93,802,455 | 0.98% |
| 2024-06-12 | 65.03 | 66.98 | 64.65 | 66.14 | 62.48 | qfq | 1,731,429 | 114,521,464 | 1.60% |
| 2024-06-11 | 64.33 | 65.45 | 63.53 | 65.10 | 61.49 | qfq | 1,441,840 | 93,188,501 | 0.59% |
| 2024-06-07 | 65.24 | 65.70 | 64.25 | 64.72 | 61.14 | qfq | 1,886,824 | 122,545,594 | -0.60% |
| 2024-06-06 | 67.37 | 67.37 | 65.00 | 65.11 | 61.50 | qfq | 1,525,271 | 100,121,773 | -2.28% |
| 2024-06-05 | 66.98 | 68.58 | 66.54 | 66.63 | 62.94 | qfq | 1,509,251 | 101,918,297 | -0.60% |
| 2024-06-04 | 65.43 | 67.42 | 65.30 | 67.03 | 63.32 | qfq | 1,846,771 | 123,236,373 | 2.45% |
| 2024-06-03 | 65.10 | 66.10 | 64.55 | 65.43 | 61.81 | qfq | 1,556,003 | 101,660,989 | 0.51% |
| 2024-05-31 | 65.50 | 66.39 | 64.63 | 65.10 | 61.49 | qfq | 1,031,176 | 67,387,361 | 0.03% |
| 2024-05-30 | 65.55 | 65.82 | 64.74 | 65.08 | 61.48 | qfq | 962,345 | 62,658,403 | -0.66% |
| 2024-05-29 | 65.60 | 66.40 | 65.30 | 65.51 | 61.88 | qfq | 736,445 | 48,608,119 | -0.44% |
| 2024-05-28 | 66.04 | 66.77 | 65.66 | 65.80 | 62.16 | qfq | 1,030,689 | 68,119,862 | -1.10% |
| 2024-05-27 | 66.90 | 67.20 | 65.25 | 66.53 | 62.85 | qfq | 972,442 | 64,315,159 | 0.00% |
| 2024-05-24 | 68.04 | 68.48 | 66.41 | 66.53 | 62.85 | qfq | 994,505 | 66,513,415 | -1.86% |
| 2024-05-23 | 70.15 | 70.20 | 67.55 | 67.79 | 64.04 | qfq | 1,238,430 | 84,751,806 | -3.34% |
| 2024-05-22 | 71.33 | 71.37 | 70.00 | 70.13 | 66.25 | qfq | 967,556 | 67,979,913 | -1.11% |
| 2024-05-21 | 71.63 | 71.99 | 70.69 | 70.92 | 66.99 | qfq | 762,327 | 54,227,075 | -1.09% |
| 2024-05-20 | 71.38 | 72.68 | 71.11 | 71.70 | 67.73 | qfq | 1,078,380 | 77,514,528 | 0.41% |
| 2024-05-17 | 70.40 | 71.63 | 70.31 | 71.41 | 67.46 | qfq | 1,268,645 | 89,943,389 | 1.00% |
| 2024-05-16 | 72.00 | 72.67 | 70.51 | 70.70 | 66.78 | qfq | 1,478,336 | 105,785,896 | -0.73% |
| 2024-05-15 | 72.60 | 73.17 | 71.22 | 71.22 | 67.28 | qfq | 1,244,054 | 89,904,486 | -2.53% |
| 2024-05-14 | 71.94 | 73.35 | 70.86 | 73.07 | 69.02 | qfq | 2,077,322 | 150,285,383 | 2.10% |
| 2024-05-13 | 73.35 | 73.89 | 71.00 | 71.57 | 67.61 | qfq | 2,117,951 | 152,701,996 | -3.06% |
| 2024-05-10 | 75.27 | 75.55 | 73.52 | 73.83 | 69.74 | qfq | 1,112,934 | 82,616,091 | -1.66% |
| 2024-05-09 | 74.25 | 75.58 | 73.62 | 75.08 | 70.92 | qfq | 1,359,450 | 101,966,490 | 1.32% |
| 2024-05-08 | 75.80 | 77.10 | 73.98 | 74.10 | 70.00 | qfq | 1,759,173 | 132,103,356 | -2.35% |
| 2024-05-07 | 76.08 | 76.58 | 75.08 | 75.88 | 71.68 | qfq | 1,487,922 | 112,865,295 | -0.16% |
| 2024-05-06 | 73.69 | 76.25 | 73.46 | 76.00 | 71.79 | qfq | 3,272,571 | 246,944,710 | 4.60% |
| 2024-04-30 | 73.00 | 73.00 | 71.90 | 72.66 | 68.64 | qfq | 1,453,268 | 105,536,874 | -0.16% |
| 2024-04-29 | 70.93 | 73.49 | 70.93 | 72.78 | 68.75 | qfq | 2,949,666 | 214,677,818 | 2.64% |
| 2024-04-26 | 70.30 | 71.44 | 69.23 | 70.91 | 66.98 | qfq | 3,638,823 | 256,984,268 | 2.95% |
| 2024-04-25 | 66.99 | 69.93 | 66.50 | 68.88 | 65.07 | qfq | 1,725,535 | 118,419,425 | 2.36% |
| 2024-04-24 | 66.35 | 67.45 | 65.30 | 67.29 | 63.56 | qfq | 1,411,487 | 93,734,945 | 1.72% |
| 2024-04-23 | 65.30 | 67.30 | 63.71 | 66.15 | 62.49 | qfq | 2,065,696 | 134,951,978 | 1.30% |
| 2024-04-22 | 61.70 | 67.25 | 61.70 | 65.30 | 61.68 | qfq | 4,148,646 | 269,965,460 | 5.29% |
| 2024-04-19 | 61.63 | 62.99 | 60.81 | 62.02 | 58.59 | qfq | 2,643,709 | 163,381,714 | -3.28% |
| 2024-04-18 | 64.15 | 65.39 | 62.96 | 64.12 | 60.57 | qfq | 1,784,239 | 114,660,849 | -0.51% |
| 2024-04-17 | 63.80 | 65.28 | 63.50 | 64.45 | 60.88 | qfq | 2,219,701 | 142,938,321 | 1.51% |
| 2024-04-16 | 66.00 | 67.52 | 63.10 | 63.49 | 59.97 | qfq | 3,173,141 | 205,226,201 | -6.14% |
| 2024-04-15 | 67.94 | 69.45 | 66.86 | 67.64 | 63.89 | qfq | 1,406,292 | 95,720,378 | -1.64% |
| 2024-04-12 | 67.30 | 69.30 | 67.30 | 68.77 | 64.96 | qfq | 1,569,636 | 107,712,580 | 1.61% |
| 2024-04-11 | 67.30 | 68.87 | 67.30 | 67.68 | 63.93 | qfq | 1,234,881 | 84,111,448 | -0.47% |
| 2024-04-10 | 68.41 | 69.35 | 67.86 | 68.00 | 64.23 | qfq | 1,142,242 | 78,016,285 | -2.03% |
| 2024-04-09 | 66.66 | 70.38 | 66.66 | 69.41 | 65.57 | qfq | 1,725,351 | 118,891,537 | 3.14% |
| 2024-04-08 | 68.68 | 68.90 | 66.46 | 67.30 | 63.57 | qfq | 1,798,081 | 120,916,539 | -2.82% |
| 2024-04-03 | 70.04 | 70.29 | 68.10 | 69.25 | 65.41 | qfq | 2,143,011 | 147,951,217 | -1.06% |
| 2024-04-02 | 69.86 | 71.40 | 68.90 | 69.99 | 66.11 | qfq | 2,527,264 | 177,293,192 | 0.42% |
| 2024-04-01 | 67.30 | 69.86 | 66.63 | 69.70 | 65.84 | qfq | 2,326,560 | 159,237,109 | 4.53% |
| 2024-03-29 | 66.39 | 66.94 | 65.42 | 66.68 | 62.99 | qfq | 1,160,544 | 76,822,809 | -0.01% |
| 2024-03-28 | 65.57 | 67.23 | 65.27 | 66.69 | 63.00 | qfq | 1,638,808 | 108,879,743 | 1.60% |
| 2024-03-27 | 67.28 | 67.66 | 65.64 | 65.64 | 62.00 | qfq | 1,722,251 | 114,816,671 | -2.63% |
| 2024-03-26 | 67.15 | 68.37 | 67.15 | 67.41 | 63.68 | qfq | 1,481,057 | 100,212,616 | -0.21% |
| 2024-03-25 | 68.02 | 69.26 | 67.45 | 67.55 | 63.81 | qfq | 1,839,656 | 125,278,572 | -1.83% |
| 2024-03-22 | 69.01 | 70.17 | 68.10 | 68.81 | 65.00 | qfq | 2,403,632 | 165,814,438 | -0.28% |
| 2024-03-21 | 68.90 | 70.24 | 66.12 | 69.00 | 65.18 | qfq | 4,007,078 | 272,693,861 | 0.29% |
| 2024-03-20 | 69.67 | 69.98 | 67.85 | 68.80 | 64.99 | qfq | 2,641,085 | 181,404,422 | -1.36% |
| 2024-03-19 | 71.09 | 71.19 | 69.50 | 69.75 | 65.89 | qfq | 2,001,859 | 140,707,706 | -1.83% |
| 2024-03-18 | 70.80 | 71.15 | 68.89 | 71.05 | 67.12 | qfq | 2,176,239 | 152,172,612 | 0.40% |
| 2024-03-15 | 70.27 | 71.55 | 69.41 | 70.77 | 66.85 | qfq | 1,717,733 | 121,153,073 | 0.53% |
| 2024-03-14 | 72.32 | 73.10 | 69.70 | 70.40 | 66.50 | qfq | 2,456,935 | 174,712,562 | -1.54% |
| 2024-03-13 | 71.99 | 72.48 | 71.08 | 71.50 | 67.54 | qfq | 1,544,616 | 110,597,178 | -0.24% |
| 2024-03-12 | 72.00 | 72.49 | 71.20 | 71.67 | 67.70 | qfq | 1,551,589 | 111,505,220 | -0.10% |
| 2024-03-11 | 69.44 | 71.77 | 69.17 | 71.74 | 67.77 | qfq | 1,522,942 | 107,681,878 | 3.96% |
| 2024-03-08 | 69.21 | 69.96 | 68.39 | 69.01 | 65.19 | qfq | 1,326,395 | 91,518,917 | 0.00% |
| 2024-03-07 | 71.00 | 71.76 | 69.00 | 69.01 | 65.19 | qfq | 1,907,435 | 134,144,865 | -3.28% |
| 2024-03-06 | 71.62 | 72.34 | 70.37 | 71.35 | 67.40 | qfq | 1,793,921 | 127,824,441 | -0.92% |
| 2024-03-05 | 74.54 | 74.55 | 71.60 | 72.01 | 68.02 | qfq | 2,155,239 | 156,098,473 | -3.70% |
| 2024-03-04 | 73.17 | 75.08 | 72.51 | 74.78 | 70.64 | qfq | 2,576,785 | 189,701,800 | 2.05% |
| 2024-03-01 | 73.48 | 73.70 | 71.89 | 73.28 | 69.22 | qfq | 1,733,200 | 126,011,243 | -0.26% |
| 2024-02-29 | 70.40 | 73.89 | 69.76 | 73.47 | 69.40 | qfq | 2,118,233 | 153,397,001 | 4.23% |
| 2024-02-28 | 73.10 | 75.89 | 70.49 | 70.49 | 66.59 | qfq | 2,532,334 | 184,905,971 | -3.50% |
| 2024-02-27 | 70.96 | 73.14 | 70.81 | 73.05 | 69.00 | qfq | 2,033,330 | 146,029,409 | 2.05% |
| 2024-02-26 | 72.00 | 72.38 | 70.22 | 71.58 | 67.62 | qfq | 2,479,231 | 176,641,641 | 0.11% |
| 2024-02-23 | 71.50 | 72.50 | 69.18 | 71.50 | 67.54 | qfq | 3,068,092 | 216,304,983 | 2.30% |
| 2024-02-22 | 70.15 | 70.95 | 69.18 | 69.89 | 66.02 | qfq | 2,118,030 | 147,944,534 | -0.91% |
| 2024-02-21 | 69.58 | 71.71 | 68.59 | 70.53 | 66.62 | qfq | 2,565,714 | 180,860,848 | 0.92% |
| 2024-02-20 | 68.51 | 70.50 | 68.02 | 69.89 | 66.02 | qfq | 2,793,676 | 193,990,985 | 1.81% |
| 2024-02-19 | 71.98 | 72.00 | 67.65 | 68.65 | 64.85 | qfq | 3,088,634 | 214,755,766 | -1.90% |
| 2024-02-08 | 69.95 | 74.38 | 69.10 | 69.98 | 66.10 | qfq | 3,711,415 | 265,138,500 | -0.31% |
| 2024-02-07 | 67.70 | 73.65 | 66.81 | 70.20 | 66.31 | qfq | 5,301,404 | 374,517,606 | 5.07% |
| 2024-02-06 | 59.00 | 67.38 | 58.62 | 66.81 | 63.11 | qfq | 2,875,545 | 183,478,860 | 12.12% |
| 2024-02-05 | 61.20 | 62.99 | 57.83 | 59.59 | 56.29 | qfq | 3,178,431 | 192,909,277 | -4.04% |
| 2024-02-02 | 69.00 | 69.00 | 61.00 | 62.10 | 58.66 | qfq | 5,170,029 | 329,551,873 | -9.48% |
| 2024-02-01 | 73.28 | 74.50 | 67.51 | 68.60 | 64.80 | qfq | 4,193,413 | 293,755,313 | -6.84% |
| 2024-01-31 | 74.99 | 76.88 | 73.00 | 73.64 | 69.56 | qfq | 1,249,630 | 93,594,072 | -1.87% |
| 2024-01-30 | 76.50 | 77.72 | 75.00 | 75.04 | 70.88 | qfq | 980,206 | 74,558,787 | -2.29% |
| 2024-01-29 | 78.99 | 80.22 | 76.76 | 76.80 | 72.55 | qfq | 1,302,771 | 101,402,165 | -1.68% |
| 2024-01-26 | 82.24 | 83.36 | 77.86 | 78.11 | 73.78 | qfq | 1,707,453 | 136,085,327 | -5.00% |
| 2024-01-25 | 81.36 | 83.45 | 80.20 | 82.22 | 77.67 | qfq | 1,250,855 | 102,425,920 | 0.67% |
| 2024-01-24 | 82.02 | 82.77 | 78.95 | 81.67 | 77.15 | qfq | 1,154,254 | 93,273,733 | -0.40% |
| 2024-01-23 | 80.80 | 82.98 | 79.67 | 82.00 | 77.46 | qfq | 1,240,741 | 101,219,541 | 1.47% |
| 2024-01-22 | 84.02 | 84.85 | 80.67 | 80.81 | 76.33 | qfq | 1,153,975 | 95,432,765 | -3.83% |
| 2024-01-19 | 84.30 | 85.77 | 83.70 | 84.03 | 79.38 | qfq | 826,372 | 69,969,119 | -0.28% |
| 2024-01-18 | 83.61 | 84.56 | 80.70 | 84.27 | 79.60 | qfq | 1,461,672 | 120,210,646 | 0.23% |
| 2024-01-17 | 87.10 | 87.88 | 84.08 | 84.08 | 79.42 | qfq | 1,125,871 | 96,516,636 | -3.11% |
| 2024-01-16 | 86.18 | 87.89 | 85.80 | 86.78 | 81.97 | qfq | 632,750 | 54,883,779 | -0.28% |
| 2024-01-15 | 87.21 | 88.26 | 86.10 | 87.02 | 82.20 | qfq | 1,043,782 | 90,994,332 | -0.76% |
| 2024-01-12 | 89.36 | 90.68 | 87.33 | 87.69 | 82.83 | qfq | 685,058 | 60,593,578 | -2.12% |
| 2024-01-11 | 86.66 | 90.29 | 86.66 | 89.59 | 84.63 | qfq | 753,443 | 67,023,041 | 3.10% |
| 2024-01-10 | 87.50 | 90.41 | 86.22 | 86.90 | 82.09 | qfq | 1,083,482 | 95,517,026 | -0.61% |
| 2024-01-09 | 87.20 | 88.45 | 86.20 | 87.43 | 82.59 | qfq | 788,086 | 68,828,411 | -0.19% |
| 2024-01-08 | 89.30 | 89.47 | 86.88 | 87.60 | 82.75 | qfq | 1,253,949 | 110,044,464 | -2.09% |
| 2024-01-05 | 93.50 | 94.23 | 89.10 | 89.47 | 84.52 | qfq | 1,015,116 | 92,070,285 | -4.69% |
| 2024-01-04 | 94.43 | 95.33 | 93.40 | 93.87 | 88.67 | qfq | 626,827 | 59,100,742 | -0.51% |
| 2024-01-03 | 93.74 | 96.20 | 93.45 | 94.35 | 89.12 | qfq | 850,588 | 80,769,645 | 0.05% |
| 2024-01-02 | 96.49 | 97.66 | 94.00 | 94.30 | 89.08 | qfq | 1,004,089 | 95,542,688 | -2.58% |
| 2023-12-29 | 95.95 | 97.80 | 95.59 | 96.80 | 91.44 | qfq | 947,956 | 91,752,120 | 0.86% |
| 2023-12-28 | 92.56 | 97.44 | 92.39 | 95.97 | 90.66 | qfq | 1,838,557 | 175,627,471 | 4.09% |
| 2023-12-27 | 89.16 | 93.36 | 89.16 | 92.20 | 87.09 | qfq | 1,987,546 | 182,063,325 | 2.90% |
| 2023-12-26 | 90.63 | 91.39 | 89.00 | 89.60 | 84.64 | qfq | 1,141,702 | 102,347,780 | -1.14% |
| 2023-12-25 | 89.44 | 91.22 | 88.88 | 90.63 | 85.61 | qfq | 869,802 | 78,630,303 | 2.06% |
| 2023-12-22 | 90.80 | 90.80 | 87.60 | 88.80 | 83.88 | qfq | 1,451,125 | 128,338,390 | -1.39% |
| 2023-12-21 | 90.64 | 91.40 | 88.73 | 90.05 | 85.06 | qfq | 1,043,126 | 93,437,686 | -0.66% |
| 2023-12-20 | 91.88 | 93.10 | 90.52 | 90.65 | 85.63 | qfq | 704,045 | 64,488,657 | -1.53% |
| 2023-12-19 | 93.37 | 94.02 | 90.89 | 92.06 | 86.96 | qfq | 1,044,542 | 95,866,964 | -1.30% |
| 2023-12-18 | 93.53 | 95.20 | 92.75 | 93.27 | 88.10 | qfq | 1,021,460 | 95,843,615 | -0.70% |
| 2023-12-15 | 96.53 | 97.53 | 93.20 | 93.93 | 88.73 | qfq | 1,148,030 | 108,810,667 | -2.79% |
| 2023-12-14 | 97.96 | 99.24 | 96.50 | 96.63 | 91.28 | qfq | 1,201,912 | 117,271,344 | -0.99% |
| 2023-12-13 | 98.61 | 100.80 | 97.60 | 97.60 | 92.19 | qfq | 1,407,805 | 139,232,368 | -1.23% |
| 2023-12-12 | 98.77 | 99.18 | 96.47 | 98.82 | 93.35 | qfq | 1,486,059 | 145,594,118 | 0.44% |
| 2023-12-11 | 91.22 | 98.99 | 90.50 | 98.39 | 92.94 | qfq | 3,365,275 | 323,959,440 | 7.34% |
| 2023-12-08 | 89.99 | 92.68 | 88.80 | 91.66 | 86.58 | qfq | 1,782,501 | 162,127,156 | 2.49% |
| 2023-12-07 | 89.81 | 90.23 | 87.80 | 89.43 | 84.48 | qfq | 1,145,984 | 101,977,888 | -0.13% |
| 2023-12-06 | 90.12 | 90.82 | 88.88 | 89.55 | 84.59 | qfq | 1,139,656 | 102,207,974 | -0.91% |
| 2023-12-05 | 91.33 | 91.86 | 89.74 | 90.37 | 85.37 | qfq | 1,118,707 | 101,296,754 | -1.66% |
| 2023-12-04 | 94.49 | 94.49 | 90.50 | 91.90 | 86.81 | qfq | 1,456,546 | 133,840,866 | -2.81% |
| 2023-12-01 | 92.73 | 95.09 | 91.86 | 94.56 | 89.32 | qfq | 1,325,618 | 123,975,833 | 1.73% |
| 2023-11-30 | 92.23 | 93.36 | 91.00 | 92.95 | 87.80 | qfq | 1,177,142 | 108,714,025 | 0.69% |
| 2023-11-29 | 92.61 | 93.95 | 92.05 | 92.31 | 87.20 | qfq | 1,234,480 | 114,760,546 | -0.04% |
| 2023-11-28 | 90.30 | 93.50 | 89.12 | 92.35 | 87.24 | qfq | 1,327,195 | 122,421,404 | 2.61% |
| 2023-11-27 | 89.78 | 91.42 | 88.69 | 90.00 | 85.02 | qfq | 1,146,533 | 103,270,179 | -0.19% |
| 2023-11-24 | 89.20 | 90.36 | 88.51 | 90.17 | 85.18 | qfq | 1,075,124 | 96,331,138 | 0.88% |
| 2023-11-23 | 88.31 | 89.45 | 87.31 | 89.38 | 84.43 | qfq | 861,996 | 76,185,402 | 1.15% |
| 2023-11-22 | 89.47 | 90.44 | 88.36 | 88.36 | 83.47 | qfq | 900,407 | 80,361,870 | -1.59% |
| 2023-11-21 | 89.80 | 90.27 | 88.88 | 89.79 | 84.82 | qfq | 1,070,879 | 96,001,496 | -0.45% |
| 2023-11-20 | 88.88 | 90.78 | 88.00 | 90.20 | 85.20 | qfq | 1,317,157 | 118,109,375 | 2.04% |
| 2023-11-17 | 87.10 | 88.64 | 86.70 | 88.40 | 83.50 | qfq | 767,555 | 67,302,775 | 1.31% |
| 2023-11-16 | 87.56 | 88.24 | 86.53 | 87.26 | 82.43 | qfq | 1,140,969 | 99,541,176 | -0.91% |
| 2023-11-15 | 90.55 | 91.30 | 87.92 | 88.06 | 83.18 | qfq | 1,279,888 | 113,674,846 | -1.83% |
| 2023-11-14 | 88.50 | 90.19 | 88.05 | 89.70 | 84.73 | qfq | 1,202,762 | 107,672,746 | 1.72% |
| 2023-11-13 | 89.74 | 89.74 | 87.66 | 88.18 | 83.30 | qfq | 1,252,560 | 110,917,542 | -1.65% |
| 2023-11-10 | 90.00 | 90.00 | 86.02 | 89.66 | 84.69 | qfq | 2,395,292 | 212,271,443 | -1.07% |
| 2023-11-09 | 91.47 | 91.98 | 89.46 | 90.63 | 85.61 | qfq | 1,506,654 | 136,040,343 | -0.69% |
| 2023-11-08 | 89.01 | 91.88 | 88.87 | 91.26 | 86.21 | qfq | 1,455,113 | 132,144,711 | 2.61% |
| 2023-11-07 | 90.33 | 91.97 | 88.50 | 88.94 | 84.01 | qfq | 1,289,676 | 116,140,964 | -2.05% |
| 2023-11-06 | 87.86 | 91.24 | 87.14 | 90.80 | 85.77 | qfq | 1,761,580 | 157,956,087 | 4.44% |
| 2023-11-03 | 87.41 | 88.97 | 86.80 | 86.94 | 82.13 | qfq | 1,323,957 | 116,102,968 | -0.67% |
| 2023-11-02 | 87.19 | 87.94 | 86.55 | 87.53 | 82.68 | qfq | 1,344,395 | 117,256,370 | -0.17% |
| 2023-11-01 | 87.63 | 88.88 | 86.13 | 87.68 | 82.82 | qfq | 1,785,462 | 155,548,886 | -0.80% |
| 2023-10-31 | 87.40 | 89.10 | 86.25 | 88.39 | 83.49 | qfq | 1,880,530 | 164,716,281 | 0.60% |
| 2023-10-30 | 82.69 | 88.80 | 82.02 | 87.86 | 82.99 | qfq | 3,605,444 | 312,478,082 | 5.94% |
| 2023-10-27 | 79.50 | 83.77 | 79.17 | 82.93 | 78.34 | qfq | 2,112,230 | 173,553,793 | 3.77% |
| 2023-10-26 | 78.47 | 80.44 | 78.15 | 79.92 | 75.49 | qfq | 2,113,389 | 167,867,005 | 0.85% |
| 2023-10-25 | 78.87 | 79.84 | 78.01 | 79.25 | 74.86 | qfq | 2,123,179 | 168,505,915 | 1.15% |
| 2023-10-24 | 76.28 | 78.77 | 75.11 | 78.35 | 74.01 | qfq | 2,422,455 | 188,377,539 | 2.71% |
| 2023-10-23 | 75.01 | 77.91 | 74.20 | 76.28 | 72.06 | qfq | 1,874,782 | 143,809,629 | 1.09% |
| 2023-10-20 | 75.30 | 75.65 | 74.28 | 75.46 | 71.28 | qfq | 1,304,093 | 97,751,026 | 0.01% |
| 2023-10-19 | 74.99 | 76.40 | 74.02 | 75.45 | 71.27 | qfq | 1,231,755 | 93,152,829 | 0.19% |
| 2023-10-18 | 76.02 | 76.31 | 75.10 | 75.31 | 71.14 | qfq | 1,145,005 | 86,551,213 | -1.54% |
| 2023-10-17 | 75.96 | 76.87 | 75.78 | 76.49 | 72.25 | qfq | 1,094,221 | 83,413,494 | 0.71% |
| 2023-10-16 | 76.73 | 77.64 | 75.45 | 75.95 | 71.74 | qfq | 1,453,429 | 110,576,456 | -0.62% |
| 2023-10-13 | 76.36 | 76.92 | 75.47 | 76.42 | 72.19 | qfq | 954,462 | 72,907,951 | 0.12% |
| 2023-10-12 | 76.83 | 77.32 | 75.57 | 76.33 | 72.10 | qfq | 1,407,433 | 107,384,493 | -0.65% |
| 2023-10-11 | 74.08 | 78.20 | 73.80 | 76.83 | 72.58 | qfq | 2,592,520 | 198,515,634 | 3.84% |
| 2023-10-10 | 76.38 | 76.48 | 73.82 | 73.99 | 69.89 | qfq | 1,634,247 | 122,084,880 | -3.13% |
| 2023-10-09 | 77.10 | 77.10 | 75.60 | 76.38 | 72.15 | qfq | 1,525,487 | 116,134,248 | -0.14% |
| 2023-09-28 | 77.49 | 78.20 | 76.18 | 76.49 | 72.25 | qfq | 2,056,661 | 158,449,848 | -0.80% |
| 2023-09-27 | 77.79 | 78.27 | 76.26 | 77.11 | 72.84 | qfq | 2,121,694 | 163,559,124 | -0.43% |
| 2023-09-26 | 77.69 | 78.74 | 77.05 | 77.44 | 73.15 | qfq | 1,777,333 | 138,472,905 | -0.30% |
| 2023-09-25 | 74.80 | 78.77 | 74.34 | 77.67 | 73.37 | qfq | 2,779,774 | 215,037,954 | 3.56% |
| 2023-09-22 | 73.40 | 75.09 | 72.80 | 75.00 | 70.85 | qfq | 1,184,463 | 87,594,573 | 2.29% |
| 2023-09-21 | 74.93 | 74.93 | 72.88 | 73.32 | 69.26 | qfq | 1,448,322 | 106,453,543 | -2.15% |
| 2023-09-20 | 76.57 | 76.80 | 74.40 | 74.93 | 70.78 | qfq | 1,241,109 | 93,344,987 | -2.43% |
| 2023-09-19 | 77.03 | 77.97 | 76.16 | 76.80 | 72.55 | qfq | 1,281,612 | 98,551,683 | 0.68% |
| 2023-09-18 | 76.92 | 79.28 | 75.80 | 76.28 | 72.06 | qfq | 2,169,362 | 167,179,124 | -1.68% |
| 2023-09-15 | 75.93 | 77.94 | 75.01 | 77.58 | 73.28 | qfq | 1,695,162 | 130,253,339 | 2.20% |
| 2023-09-14 | 76.12 | 76.28 | 74.83 | 75.91 | 71.71 | qfq | 720,023 | 54,407,888 | 0.04% |
| 2023-09-13 | 75.56 | 77.20 | 75.02 | 75.88 | 71.68 | qfq | 1,099,688 | 83,836,496 | 0.17% |
| 2023-09-12 | 76.46 | 76.64 | 75.75 | 75.75 | 71.55 | qfq | 750,076 | 57,096,504 | -1.01% |
| 2023-09-11 | 74.84 | 77.55 | 74.66 | 76.52 | 72.28 | qfq | 1,620,464 | 124,376,284 | 2.37% |
| 2023-09-08 | 74.00 | 75.44 | 73.60 | 74.75 | 70.61 | qfq | 766,324 | 57,302,919 | 1.25% |
| 2023-09-07 | 74.45 | 75.33 | 73.83 | 73.83 | 69.74 | qfq | 1,074,674 | 80,120,819 | -0.97% |
| 2023-09-06 | 75.70 | 75.70 | 73.92 | 74.55 | 70.42 | qfq | 908,934 | 67,657,708 | -1.41% |
| 2023-09-05 | 75.35 | 75.98 | 75.02 | 75.62 | 71.43 | qfq | 831,295 | 62,800,764 | 0.35% |
| 2023-09-04 | 77.33 | 77.33 | 75.14 | 75.36 | 71.19 | qfq | 1,530,861 | 116,157,147 | -2.40% |
| 2023-09-01 | 77.35 | 77.69 | 75.98 | 77.21 | 72.93 | qfq | 1,320,494 | 101,482,098 | 0.27% |
| 2023-08-31 | 76.30 | 77.68 | 75.56 | 77.00 | 72.74 | qfq | 1,713,967 | 131,961,092 | 0.59% |
| 2023-08-30 | 75.10 | 77.45 | 75.03 | 76.55 | 72.31 | qfq | 2,125,409 | 162,874,384 | 1.93% |
| 2023-08-29 | 71.85 | 75.35 | 71.71 | 75.10 | 70.94 | qfq | 1,962,219 | 145,788,314 | 4.44% |
| 2023-08-28 | 77.60 | 78.14 | 71.80 | 71.91 | 67.93 | qfq | 2,257,678 | 166,946,471 | -0.57% |
| 2023-08-25 | 72.30 | 73.25 | 71.42 | 72.32 | 68.31 | qfq | 1,381,163 | 99,936,191 | -0.63% |
| 2023-08-24 | 71.01 | 73.50 | 70.67 | 72.78 | 68.75 | qfq | 1,219,758 | 87,797,402 | 3.23% |
| 2023-08-23 | 71.88 | 72.49 | 70.26 | 70.50 | 66.60 | qfq | 1,137,697 | 80,633,511 | -2.58% |
| 2023-08-22 | 72.20 | 72.99 | 70.81 | 72.37 | 68.36 | qfq | 1,279,144 | 91,719,710 | 0.24% |
| 2023-08-21 | 72.20 | 73.70 | 71.50 | 72.20 | 68.20 | qfq | 996,902 | 72,361,031 | -0.55% |
| 2023-08-18 | 73.57 | 74.83 | 72.53 | 72.60 | 68.58 | qfq | 1,001,483 | 73,875,815 | -1.12% |
| 2023-08-17 | 72.83 | 73.71 | 72.31 | 73.42 | 69.35 | qfq | 1,065,411 | 77,848,532 | 0.85% |
| 2023-08-16 | 73.18 | 74.18 | 72.66 | 72.80 | 68.77 | qfq | 936,865 | 68,879,895 | -1.07% |
| 2023-08-15 | 73.90 | 74.13 | 72.60 | 73.59 | 69.51 | qfq | 1,093,893 | 80,242,601 | -0.30% |
| 2023-08-14 | 72.00 | 73.97 | 71.00 | 73.81 | 69.72 | qfq | 2,070,742 | 149,912,906 | -1.05% |
| 2023-08-11 | 74.42 | 75.67 | 74.28 | 74.59 | 70.46 | qfq | 1,514,395 | 113,403,080 | 0.54% |
| 2023-08-10 | 74.17 | 74.93 | 73.38 | 74.19 | 70.08 | qfq | 1,848,650 | 137,316,011 | 0.61% |
| 2023-08-09 | 72.95 | 75.17 | 72.13 | 73.74 | 69.66 | qfq | 2,620,507 | 193,617,562 | 1.12% |
| 2023-08-08 | 76.00 | 76.46 | 72.00 | 72.92 | 68.88 | qfq | 4,186,241 | 308,342,837 | -2.45% |
| 2023-08-07 | 76.30 | 76.73 | 73.91 | 74.75 | 70.61 | qfq | 2,723,091 | 203,902,398 | -2.66% |
| 2023-08-04 | 77.23 | 78.08 | 76.12 | 76.79 | 72.54 | qfq | 1,962,101 | 150,538,242 | -0.19% |
| 2023-08-03 | 78.40 | 78.40 | 76.25 | 76.94 | 72.68 | qfq | 2,371,104 | 182,846,194 | -1.49% |
| 2023-08-02 | 78.20 | 78.59 | 77.10 | 78.10 | 73.77 | qfq | 1,519,857 | 118,176,622 | -0.45% |
| 2023-08-01 | 79.96 | 80.86 | 78.20 | 78.45 | 74.11 | qfq | 2,230,337 | 176,742,248 | -1.77% |
| 2023-07-31 | 83.66 | 84.59 | 79.82 | 79.86 | 75.44 | qfq | 2,200,620 | 179,386,189 | -4.84% |
| 2023-07-28 | 83.51 | 84.29 | 82.61 | 83.92 | 79.27 | qfq | 1,243,681 | 103,482,054 | 0.49% |
| 2023-07-27 | 83.38 | 85.38 | 83.06 | 83.51 | 78.89 | qfq | 1,333,484 | 112,175,476 | -0.35% |
| 2023-07-26 | 81.70 | 84.05 | 81.48 | 83.80 | 79.16 | qfq | 1,290,614 | 107,747,059 | 2.44% |
| 2023-07-25 | 82.00 | 82.68 | 80.88 | 81.80 | 77.27 | qfq | 1,075,778 | 88,000,232 | 1.23% |
| 2023-07-24 | 80.80 | 81.40 | 79.82 | 80.81 | 76.33 | qfq | 712,462 | 57,556,643 | 0.01% |
| 2023-07-21 | 79.25 | 81.38 | 78.78 | 80.80 | 76.33 | qfq | 903,810 | 72,668,879 | 2.18% |
| 2023-07-20 | 80.10 | 80.71 | 79.06 | 79.08 | 74.70 | qfq | 542,275 | 43,341,792 | -0.90% |
| 2023-07-19 | 80.36 | 80.89 | 79.79 | 79.80 | 75.38 | qfq | 477,598 | 38,297,490 | -0.80% |
| 2023-07-18 | 79.50 | 81.00 | 79.50 | 80.44 | 75.99 | qfq | 719,474 | 57,859,985 | 0.12% |
| 2023-07-17 | 80.95 | 80.95 | 78.56 | 80.34 | 75.89 | qfq | 1,053,473 | 83,799,508 | -0.99% |