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
中望软件688083.SH
最近收盘价51.512026-07-17
最近交易日2026-07-17
成交量（股）4,836,090
成交额（元）249,807,187
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.45 | — | — | — | 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 | 51.36 | 53.40 | 49.80 | 51.51 | 51.51 | qfq | 4,836,090 | 249,807,187 | 0.21% |
| 2026-07-16 | 51.21 | 52.07 | 50.55 | 51.40 | 51.40 | qfq | 2,402,791 | 123,555,593 | -0.02% |
| 2026-07-15 | 51.56 | 51.91 | 50.67 | 51.41 | 51.41 | qfq | 2,749,671 | 141,077,665 | 0.00% |
| 2026-07-14 | 52.31 | 52.80 | 49.79 | 51.41 | 51.41 | qfq | 4,078,564 | 208,559,996 | -1.98% |
| 2026-07-13 | 55.96 | 56.35 | 52.22 | 52.45 | 52.45 | qfq | 4,591,650 | 247,358,935 | -6.14% |
| 2026-07-10 | 55.10 | 58.95 | 55.10 | 55.88 | 55.88 | qfq | 4,745,498 | 270,932,287 | 0.50% |
| 2026-07-09 | 55.00 | 55.96 | 53.99 | 55.60 | 55.60 | qfq | 3,541,810 | 195,466,087 | 0.27% |
| 2026-07-08 | 54.45 | 56.41 | 53.01 | 55.45 | 55.45 | qfq | 4,160,523 | 228,546,442 | 1.37% |
| 2026-07-07 | 56.44 | 57.40 | 53.81 | 54.70 | 54.70 | qfq | 4,682,997 | 258,886,525 | -4.27% |
| 2026-07-06 | 62.80 | 62.80 | 55.80 | 57.14 | 57.14 | qfq | 8,373,993 | 489,285,072 | -10.02% |
| 2026-07-03 | 63.64 | 65.05 | 62.46 | 63.50 | 63.50 | qfq | 5,522,626 | 352,079,205 | -0.22% |
| 2026-07-02 | 64.80 | 66.23 | 63.38 | 63.64 | 63.64 | qfq | 5,790,150 | 374,793,152 | -2.11% |
| 2026-07-01 | 65.26 | 67.06 | 64.05 | 65.01 | 65.01 | qfq | 7,377,124 | 484,004,071 | 0.40% |
| 2026-06-30 | 63.39 | 65.12 | 62.30 | 64.75 | 64.75 | qfq | 5,985,305 | 380,872,710 | 2.81% |
| 2026-06-29 | 58.28 | 65.22 | 58.26 | 62.98 | 62.98 | qfq | 8,973,845 | 558,683,325 | 8.98% |
| 2026-06-26 | 57.01 | 59.03 | 56.49 | 57.79 | 57.79 | qfq | 4,095,824 | 236,909,569 | -0.94% |
| 2026-06-25 | 59.41 | 59.91 | 56.90 | 58.34 | 58.34 | qfq | 5,583,263 | 324,460,681 | -2.78% |
| 2026-06-24 | 58.58 | 60.66 | 57.38 | 60.01 | 60.01 | qfq | 5,493,708 | 325,425,512 | 1.40% |
| 2026-06-23 | 62.00 | 62.11 | 58.50 | 59.18 | 59.18 | qfq | 7,595,208 | 455,042,923 | -5.67% |
| 2026-06-22 | 65.34 | 67.10 | 60.94 | 62.74 | 62.74 | qfq | 7,922,494 | 504,953,784 | -4.11% |
| 2026-06-18 | 64.21 | 66.26 | 63.33 | 65.43 | 65.43 | qfq | 7,701,209 | 499,952,180 | 0.80% |
| 2026-06-17 | 62.73 | 66.26 | 62.00 | 64.91 | 64.91 | qfq | 7,745,809 | 499,883,353 | 1.55% |
| 2026-06-16 | 62.34 | 63.94 | 61.58 | 63.92 | 63.92 | qfq | 8,972,530 | 563,778,564 | 1.88% |
| 2026-06-15 | 63.50 | 66.07 | 62.17 | 62.74 | 62.74 | qfq | 9,346,788 | 592,305,685 | -3.49% |
| 2026-06-12 | 62.50 | 69.89 | 62.00 | 65.01 | 65.01 | qfq | 10,313,821 | 672,660,551 | 5.14% |
| 2026-06-11 | 68.48 | 68.48 | 60.57 | 61.83 | 61.83 | qfq | 10,983,699 | 689,655,858 | -10.61% |
| 2026-06-10 | 66.77 | 72.00 | 66.41 | 69.17 | 69.17 | qfq | 11,781,163 | 819,725,547 | 1.45% |
| 2026-06-09 | 67.00 | 68.94 | 64.19 | 68.18 | 68.18 | qfq | 14,223,392 | 945,186,403 | 2.20% |
| 2026-06-08 | 53.96 | 66.71 | 53.77 | 66.71 | 66.71 | qfq | 16,262,621 | 1,033,687,972 | 20.00% |
| 2026-06-05 | 53.82 | 56.80 | 53.55 | 55.59 | 55.59 | qfq | 3,912,353 | 216,595,335 | 4.30% |
| 2026-06-04 | 54.22 | 54.59 | 53.03 | 53.30 | 53.30 | qfq | 2,341,926 | 125,559,452 | -3.00% |
| 2026-06-03 | 55.22 | 56.72 | 53.25 | 54.95 | 54.60 | qfq | 2,943,141 | 162,419,231 | -1.04% |
| 2026-06-02 | 56.74 | 57.78 | 55.39 | 55.53 | 55.18 | qfq | 2,937,789 | 165,352,469 | -2.13% |
| 2026-06-01 | 55.18 | 58.16 | 55.00 | 56.74 | 56.38 | qfq | 4,077,524 | 231,562,453 | 3.46% |
| 2026-05-29 | 61.48 | 62.21 | 54.54 | 54.84 | 54.49 | qfq | 6,302,662 | 361,247,537 | -10.70% |
| 2026-05-28 | 59.60 | 63.45 | 58.61 | 61.41 | 61.02 | qfq | 4,064,275 | 247,118,469 | 3.04% |
| 2026-05-27 | 61.60 | 62.45 | 58.99 | 59.60 | 59.22 | qfq | 3,163,481 | 191,517,543 | -2.09% |
| 2026-05-26 | 63.11 | 63.12 | 59.92 | 60.87 | 60.48 | qfq | 4,575,492 | 281,011,239 | -4.43% |
| 2026-05-25 | 60.86 | 65.10 | 60.53 | 63.69 | 63.28 | qfq | 6,654,210 | 422,899,081 | 5.60% |
| 2026-05-22 | 58.96 | 61.37 | 58.50 | 60.31 | 59.93 | qfq | 3,743,451 | 225,568,408 | 2.27% |
| 2026-05-21 | 61.80 | 63.45 | 58.64 | 58.97 | 58.59 | qfq | 4,424,166 | 271,291,356 | -4.42% |
| 2026-05-20 | 61.36 | 62.60 | 60.89 | 61.70 | 61.31 | qfq | 4,025,731 | 248,200,522 | 0.06% |
| 2026-05-19 | 60.19 | 61.80 | 59.51 | 61.66 | 61.27 | qfq | 5,098,819 | 310,661,926 | 1.43% |
| 2026-05-18 | 57.05 | 63.40 | 56.83 | 60.79 | 60.40 | qfq | 7,553,799 | 454,799,443 | 6.59% |
| 2026-05-15 | 56.56 | 58.48 | 55.31 | 57.03 | 56.67 | qfq | 3,566,422 | 202,909,541 | 1.22% |
| 2026-05-14 | 57.89 | 58.25 | 55.90 | 56.34 | 55.98 | qfq | 2,589,049 | 147,299,184 | -1.59% |
| 2026-05-13 | 57.31 | 57.85 | 56.42 | 57.25 | 56.89 | qfq | 2,101,048 | 119,808,116 | -0.56% |
| 2026-05-12 | 58.40 | 59.00 | 57.24 | 57.57 | 57.20 | qfq | 3,177,541 | 183,605,134 | -2.29% |
| 2026-05-11 | 58.78 | 59.50 | 57.77 | 58.92 | 58.54 | qfq | 4,132,994 | 242,253,750 | 0.24% |
| 2026-05-08 | 57.96 | 60.57 | 57.67 | 58.78 | 58.41 | qfq | 5,060,544 | 300,137,153 | 1.92% |
| 2026-05-07 | 57.00 | 58.48 | 55.68 | 57.67 | 57.30 | qfq | 4,621,716 | 262,578,971 | 1.71% |
| 2026-05-06 | 57.28 | 57.65 | 56.44 | 56.70 | 56.34 | qfq | 4,163,264 | 237,003,079 | -0.02% |
| 2026-04-30 | 53.46 | 57.92 | 53.46 | 56.71 | 56.35 | qfq | 5,164,080 | 290,311,114 | 5.72% |
| 2026-04-29 | 51.71 | 54.14 | 51.71 | 53.64 | 53.30 | qfq | 2,659,348 | 142,379,634 | 3.11% |
| 2026-04-28 | 53.93 | 54.14 | 51.76 | 52.02 | 51.69 | qfq | 2,933,032 | 154,671,761 | -4.62% |
| 2026-04-27 | 52.45 | 54.87 | 51.89 | 54.54 | 54.19 | qfq | 3,155,999 | 169,724,916 | 3.87% |
| 2026-04-24 | 52.68 | 53.68 | 52.16 | 52.51 | 52.18 | qfq | 2,862,459 | 150,930,900 | -1.48% |
| 2026-04-23 | 54.44 | 56.38 | 52.91 | 53.30 | 52.96 | qfq | 4,570,843 | 247,219,117 | -3.62% |
| 2026-04-22 | 53.50 | 56.19 | 53.00 | 55.30 | 54.95 | qfq | 3,670,522 | 201,150,053 | 3.56% |
| 2026-04-21 | 54.05 | 54.36 | 52.85 | 53.40 | 53.06 | qfq | 2,215,918 | 118,409,824 | -1.20% |
| 2026-04-20 | 54.00 | 54.58 | 53.61 | 54.05 | 53.71 | qfq | 2,801,121 | 151,556,579 | 0.09% |
| 2026-04-17 | 55.20 | 55.60 | 53.00 | 54.00 | 53.66 | qfq | 4,774,813 | 257,551,666 | -3.23% |
| 2026-04-16 | 57.26 | 57.64 | 55.65 | 55.80 | 55.44 | qfq | 3,824,941 | 215,394,693 | -1.48% |
| 2026-04-15 | 57.98 | 58.07 | 54.90 | 56.64 | 56.28 | qfq | 4,548,465 | 256,724,104 | -1.63% |
| 2026-04-14 | 55.03 | 58.66 | 54.62 | 57.58 | 57.21 | qfq | 6,456,010 | 362,265,740 | 6.71% |
| 2026-04-13 | 52.80 | 54.50 | 52.33 | 53.96 | 53.62 | qfq | 3,358,664 | 178,938,935 | 1.64% |
| 2026-04-10 | 53.30 | 53.76 | 52.82 | 53.09 | 52.75 | qfq | 2,209,335 | 117,761,104 | 0.55% |
| 2026-04-09 | 53.60 | 53.84 | 52.38 | 52.80 | 52.46 | qfq | 3,133,569 | 166,035,545 | -2.38% |
| 2026-04-08 | 51.50 | 54.74 | 50.52 | 54.09 | 53.75 | qfq | 6,692,374 | 353,144,930 | 8.14% |
| 2026-04-07 | 47.34 | 51.28 | 47.27 | 50.02 | 49.70 | qfq | 4,955,260 | 247,908,638 | 5.66% |
| 2026-04-03 | 48.18 | 48.55 | 47.14 | 47.34 | 47.04 | qfq | 2,611,204 | 124,393,813 | -1.35% |
| 2026-04-02 | 49.43 | 49.60 | 47.70 | 47.99 | 47.68 | qfq | 2,890,319 | 139,656,682 | -3.28% |
| 2026-04-01 | 48.75 | 49.88 | 48.50 | 49.62 | 49.30 | qfq | 3,121,682 | 153,894,006 | 3.81% |
| 2026-03-31 | 48.90 | 49.28 | 47.71 | 47.80 | 47.50 | qfq | 3,297,364 | 159,946,203 | -2.09% |
| 2026-03-30 | 48.97 | 49.27 | 48.10 | 48.82 | 48.51 | qfq | 2,662,737 | 129,577,270 | -2.22% |
| 2026-03-27 | 48.16 | 49.98 | 48.08 | 49.93 | 49.61 | qfq | 2,927,833 | 144,524,337 | 2.11% |
| 2026-03-26 | 51.50 | 51.52 | 48.80 | 48.90 | 48.59 | qfq | 4,430,314 | 220,506,966 | -5.21% |
| 2026-03-25 | 51.74 | 53.00 | 50.61 | 51.59 | 51.26 | qfq | 4,640,832 | 239,681,212 | 1.22% |
| 2026-03-24 | 50.79 | 51.20 | 48.91 | 50.97 | 50.65 | qfq | 3,464,853 | 172,904,957 | 2.85% |
| 2026-03-23 | 53.37 | 53.62 | 49.01 | 49.56 | 49.24 | qfq | 3,857,891 | 196,844,987 | -8.17% |
| 2026-03-20 | 55.90 | 56.47 | 53.83 | 53.97 | 53.63 | qfq | 2,329,179 | 127,839,244 | -3.45% |
| 2026-03-19 | 57.01 | 57.45 | 55.00 | 55.90 | 55.54 | qfq | 2,105,378 | 118,266,264 | -3.19% |
| 2026-03-18 | 57.06 | 57.90 | 56.51 | 57.74 | 57.37 | qfq | 1,636,895 | 93,741,689 | 1.30% |
| 2026-03-17 | 58.45 | 58.96 | 57.00 | 57.00 | 56.64 | qfq | 1,668,647 | 96,704,267 | -2.48% |
| 2026-03-16 | 58.10 | 58.70 | 57.81 | 58.45 | 58.08 | qfq | 1,477,851 | 86,189,190 | 0.00% |
| 2026-03-13 | 58.65 | 59.00 | 58.02 | 58.45 | 58.08 | qfq | 1,244,229 | 72,883,072 | -0.76% |
| 2026-03-12 | 59.70 | 60.30 | 58.77 | 58.90 | 58.52 | qfq | 1,233,691 | 73,372,717 | -1.82% |
| 2026-03-11 | 60.35 | 60.70 | 59.73 | 59.99 | 59.61 | qfq | 1,459,411 | 87,726,242 | -0.56% |
| 2026-03-10 | 60.20 | 61.02 | 59.70 | 60.33 | 59.95 | qfq | 2,248,884 | 135,563,576 | 0.97% |
| 2026-03-09 | 59.16 | 59.99 | 56.80 | 59.75 | 59.37 | qfq | 2,992,106 | 174,113,029 | -0.02% |
| 2026-03-06 | 58.90 | 59.79 | 58.50 | 59.76 | 59.38 | qfq | 1,261,042 | 74,995,598 | 1.65% |
| 2026-03-05 | 60.13 | 60.16 | 58.31 | 58.79 | 58.42 | qfq | 1,628,313 | 96,394,820 | 0.15% |
| 2026-03-04 | 59.36 | 60.40 | 58.38 | 58.70 | 58.33 | qfq | 2,172,450 | 128,656,754 | -1.68% |
| 2026-03-03 | 63.35 | 63.90 | 59.60 | 59.70 | 59.32 | qfq | 3,488,231 | 213,862,427 | -5.76% |
| 2026-03-02 | 64.78 | 65.00 | 62.10 | 63.35 | 62.95 | qfq | 3,774,604 | 239,516,739 | -3.84% |
| 2026-02-27 | 66.03 | 66.79 | 65.75 | 65.88 | 65.46 | qfq | 2,262,734 | 149,733,700 | -0.45% |
| 2026-02-26 | 66.05 | 66.53 | 65.78 | 66.18 | 65.76 | qfq | 1,885,244 | 124,674,610 | 0.20% |
| 2026-02-25 | 66.46 | 66.98 | 65.88 | 66.05 | 65.63 | qfq | 2,595,286 | 171,912,656 | -0.57% |
| 2026-02-24 | 68.39 | 68.45 | 66.13 | 66.43 | 66.01 | qfq | 2,289,976 | 152,486,188 | -2.38% |
| 2026-02-13 | 68.30 | 69.50 | 68.05 | 68.05 | 67.62 | qfq | 1,256,201 | 86,454,873 | -1.18% |
| 2026-02-12 | 69.09 | 69.18 | 68.10 | 68.86 | 68.42 | qfq | 1,423,283 | 97,871,541 | -0.16% |
| 2026-02-11 | 68.11 | 69.53 | 67.92 | 68.97 | 68.53 | qfq | 1,662,505 | 114,638,413 | 1.11% |
| 2026-02-10 | 68.00 | 68.78 | 67.54 | 68.21 | 67.78 | qfq | 1,329,388 | 90,723,487 | 0.38% |
| 2026-02-09 | 67.77 | 68.31 | 67.30 | 67.95 | 67.52 | qfq | 1,603,919 | 108,880,167 | 1.40% |
| 2026-02-06 | 66.50 | 68.41 | 65.80 | 67.01 | 66.58 | qfq | 1,913,647 | 128,764,254 | 0.03% |
| 2026-02-05 | 66.20 | 67.76 | 65.86 | 66.99 | 66.56 | qfq | 2,706,438 | 181,195,574 | 0.30% |
| 2026-02-04 | 68.34 | 68.82 | 66.10 | 66.79 | 66.36 | qfq | 2,948,121 | 197,334,701 | -2.98% |
| 2026-02-03 | 68.10 | 68.96 | 67.52 | 68.84 | 68.40 | qfq | 1,598,099 | 109,394,124 | 1.58% |
| 2026-02-02 | 68.95 | 69.87 | 67.67 | 67.77 | 67.34 | qfq | 2,595,369 | 178,248,884 | -2.04% |
| 2026-01-30 | 71.54 | 71.99 | 69.01 | 69.18 | 68.74 | qfq | 3,482,860 | 243,050,154 | -3.51% |
| 2026-01-29 | 72.32 | 73.98 | 70.77 | 71.70 | 71.24 | qfq | 3,365,748 | 244,201,878 | -1.01% |
| 2026-01-28 | 73.75 | 74.38 | 71.88 | 72.43 | 71.97 | qfq | 2,600,519 | 189,366,520 | -1.72% |
| 2026-01-27 | 72.78 | 73.91 | 71.05 | 73.70 | 73.23 | qfq | 2,437,180 | 176,581,868 | 1.17% |
| 2026-01-26 | 75.39 | 75.59 | 72.07 | 72.85 | 72.39 | qfq | 4,442,597 | 325,395,199 | -3.15% |
| 2026-01-23 | 74.52 | 75.88 | 74.33 | 75.22 | 74.74 | qfq | 2,017,209 | 151,586,861 | 1.12% |
| 2026-01-22 | 75.29 | 75.91 | 74.01 | 74.39 | 73.92 | qfq | 2,005,491 | 149,907,550 | -0.43% |
| 2026-01-21 | 73.09 | 76.20 | 73.09 | 74.71 | 74.23 | qfq | 2,160,686 | 162,108,829 | 1.15% |
| 2026-01-20 | 75.78 | 76.20 | 73.00 | 73.86 | 73.39 | qfq | 2,648,852 | 196,929,595 | -2.20% |
| 2026-01-19 | 77.00 | 77.53 | 75.33 | 75.52 | 75.04 | qfq | 2,686,405 | 204,654,389 | -2.45% |
| 2026-01-16 | 77.35 | 78.48 | 76.52 | 77.42 | 76.93 | qfq | 3,365,364 | 260,981,358 | 0.06% |
| 2026-01-15 | 78.04 | 78.57 | 76.03 | 77.37 | 76.88 | qfq | 3,948,200 | 304,883,529 | -2.53% |
| 2026-01-14 | 81.50 | 83.59 | 77.31 | 79.38 | 78.87 | qfq | 6,577,313 | 532,557,033 | 0.48% |
| 2026-01-13 | 82.13 | 82.51 | 78.15 | 79.00 | 78.50 | qfq | 6,070,568 | 486,703,640 | -3.66% |
| 2026-01-12 | 74.91 | 82.53 | 74.00 | 82.00 | 81.48 | qfq | 7,216,269 | 561,002,317 | 10.51% |
| 2026-01-09 | 71.73 | 74.78 | 71.30 | 74.20 | 73.73 | qfq | 4,629,289 | 340,327,233 | 3.34% |
| 2026-01-08 | 72.50 | 73.77 | 71.13 | 71.80 | 71.34 | qfq | 4,362,619 | 314,974,570 | 2.54% |
| 2026-01-07 | 69.93 | 70.69 | 69.01 | 70.02 | 69.57 | qfq | 1,966,009 | 137,806,883 | 0.24% |
| 2026-01-06 | 69.85 | 70.31 | 69.10 | 69.85 | 69.41 | qfq | 2,072,325 | 144,365,673 | 0.00% |
| 2026-01-05 | 68.41 | 69.88 | 68.09 | 69.85 | 69.41 | qfq | 2,671,674 | 184,252,386 | 2.55% |
| 2025-12-31 | 66.75 | 68.50 | 66.61 | 68.11 | 67.68 | qfq | 1,949,402 | 132,100,696 | 2.16% |
| 2025-12-30 | 66.87 | 67.58 | 66.61 | 66.67 | 66.25 | qfq | 1,181,313 | 79,158,198 | -0.61% |
| 2025-12-29 | 66.95 | 68.15 | 66.70 | 67.08 | 66.65 | qfq | 1,606,984 | 108,107,360 | 0.04% |
| 2025-12-26 | 67.22 | 68.15 | 66.91 | 67.05 | 66.62 | qfq | 1,308,343 | 88,308,185 | -0.74% |
| 2025-12-25 | 66.81 | 67.75 | 66.33 | 67.55 | 67.12 | qfq | 1,477,115 | 99,438,838 | 1.11% |
| 2025-12-24 | 65.80 | 66.88 | 65.76 | 66.81 | 66.38 | qfq | 1,076,779 | 71,612,658 | 1.15% |
| 2025-12-23 | 66.23 | 67.08 | 65.82 | 66.05 | 65.63 | qfq | 1,481,756 | 98,404,457 | -0.14% |
| 2025-12-22 | 66.60 | 66.82 | 65.63 | 66.14 | 65.72 | qfq | 2,114,359 | 139,540,113 | -0.74% |
| 2025-12-19 | 67.03 | 67.72 | 66.60 | 66.63 | 66.21 | qfq | 1,183,304 | 79,395,008 | -0.28% |
| 2025-12-18 | 66.50 | 67.68 | 66.50 | 66.82 | 66.39 | qfq | 925,827 | 62,119,687 | -0.79% |
| 2025-12-17 | 66.10 | 67.46 | 65.56 | 67.35 | 66.92 | qfq | 1,127,257 | 75,045,807 | 1.92% |
| 2025-12-16 | 67.01 | 67.58 | 65.80 | 66.08 | 65.66 | qfq | 1,371,632 | 91,360,153 | -1.52% |
| 2025-12-15 | 67.17 | 68.19 | 67.10 | 67.10 | 66.67 | qfq | 935,019 | 63,230,561 | -1.90% |
| 2025-12-12 | 67.41 | 68.55 | 67.12 | 68.40 | 67.96 | qfq | 1,316,801 | 89,443,406 | 1.44% |
| 2025-12-11 | 68.70 | 68.80 | 67.32 | 67.43 | 67.00 | qfq | 1,702,585 | 115,658,356 | -1.85% |
| 2025-12-10 | 68.66 | 69.15 | 68.30 | 68.70 | 68.26 | qfq | 1,193,208 | 81,873,979 | -0.56% |
| 2025-12-09 | 70.00 | 70.41 | 68.99 | 69.09 | 68.65 | qfq | 1,167,223 | 81,178,286 | -1.23% |
| 2025-12-08 | 69.80 | 70.81 | 69.50 | 69.95 | 69.50 | qfq | 1,671,012 | 117,082,918 | -0.13% |
| 2025-12-05 | 69.35 | 70.34 | 68.50 | 70.04 | 69.59 | qfq | 1,172,398 | 81,823,804 | 1.07% |
| 2025-12-04 | 68.81 | 69.50 | 68.20 | 69.30 | 68.86 | qfq | 911,481 | 62,807,461 | 0.14% |
| 2025-12-03 | 71.44 | 71.78 | 68.64 | 69.20 | 68.76 | qfq | 2,006,403 | 139,792,298 | -3.20% |
| 2025-12-02 | 72.70 | 72.73 | 71.33 | 71.49 | 71.03 | qfq | 883,466 | 63,430,507 | -1.49% |
| 2025-12-01 | 71.00 | 73.25 | 70.51 | 72.57 | 72.11 | qfq | 1,814,561 | 131,453,812 | 1.98% |
| 2025-11-28 | 70.49 | 71.60 | 70.49 | 71.16 | 70.71 | qfq | 1,222,739 | 86,991,244 | 0.66% |
| 2025-11-27 | 71.74 | 72.32 | 70.67 | 70.69 | 70.24 | qfq | 1,482,816 | 105,813,234 | -1.82% |
| 2025-11-26 | 72.82 | 73.43 | 71.80 | 72.00 | 71.54 | qfq | 1,417,520 | 102,758,769 | -1.42% |
| 2025-11-25 | 74.20 | 75.10 | 73.00 | 73.04 | 72.57 | qfq | 1,940,614 | 143,115,775 | -1.58% |
| 2025-11-24 | 71.01 | 74.98 | 70.10 | 74.21 | 73.74 | qfq | 2,451,285 | 178,864,406 | 4.82% |
| 2025-11-21 | 70.40 | 72.09 | 70.10 | 70.80 | 70.35 | qfq | 2,312,346 | 164,502,161 | 0.21% |
| 2025-11-20 | 72.37 | 73.19 | 70.65 | 70.65 | 70.20 | qfq | 1,559,274 | 111,174,395 | -2.38% |
| 2025-11-19 | 73.93 | 74.60 | 72.02 | 72.37 | 71.91 | qfq | 1,810,261 | 132,070,000 | -2.02% |
| 2025-11-18 | 73.29 | 75.18 | 72.69 | 73.86 | 73.39 | qfq | 2,004,546 | 149,075,611 | 0.78% |
| 2025-11-17 | 71.69 | 73.68 | 71.33 | 73.29 | 72.82 | qfq | 2,007,544 | 145,925,192 | 1.79% |
| 2025-11-14 | 73.65 | 73.65 | 72.00 | 72.00 | 71.54 | qfq | 1,965,632 | 143,099,948 | -2.44% |
| 2025-11-13 | 73.10 | 74.18 | 72.51 | 73.80 | 73.33 | qfq | 1,834,076 | 135,025,282 | 1.03% |
| 2025-11-12 | 75.69 | 75.69 | 72.72 | 73.05 | 72.58 | qfq | 2,838,721 | 209,400,424 | -3.82% |
| 2025-11-11 | 78.52 | 79.67 | 75.90 | 75.95 | 75.47 | qfq | 2,902,093 | 224,275,276 | -3.26% |
| 2025-11-10 | 78.25 | 79.48 | 76.87 | 78.51 | 78.01 | qfq | 2,295,970 | 179,322,190 | 0.01% |
| 2025-11-07 | 78.10 | 79.60 | 76.51 | 78.50 | 78.00 | qfq | 2,758,412 | 215,528,232 | 0.58% |
| 2025-11-06 | 77.69 | 78.37 | 76.88 | 78.05 | 77.55 | qfq | 2,270,457 | 176,324,708 | 0.09% |
| 2025-11-05 | 78.44 | 79.14 | 76.44 | 77.98 | 77.48 | qfq | 3,151,143 | 244,472,931 | -1.68% |
| 2025-11-04 | 81.00 | 81.23 | 78.50 | 79.31 | 78.80 | qfq | 3,253,960 | 259,076,193 | -3.07% |
| 2025-11-03 | 80.60 | 83.22 | 80.60 | 81.82 | 81.30 | qfq | 6,335,289 | 517,167,996 | 1.51% |
| 2025-10-31 | 76.09 | 81.50 | 75.85 | 80.60 | 80.09 | qfq | 7,770,795 | 617,276,583 | 5.77% |
| 2025-10-30 | 77.01 | 79.49 | 76.15 | 76.20 | 75.71 | qfq | 4,649,616 | 361,010,390 | -1.42% |
| 2025-10-29 | 77.99 | 77.99 | 76.02 | 77.30 | 76.81 | qfq | 3,824,426 | 293,706,151 | -0.90% |
| 2025-10-28 | 77.01 | 81.10 | 76.75 | 78.00 | 77.50 | qfq | 4,875,403 | 383,281,498 | 0.53% |
| 2025-10-27 | 78.00 | 78.17 | 75.58 | 77.59 | 77.10 | qfq | 6,041,062 | 463,657,012 | -1.98% |
| 2025-10-24 | 79.71 | 79.91 | 78.38 | 79.16 | 78.66 | qfq | 3,817,837 | 301,929,659 | -0.78% |
| 2025-10-23 | 79.90 | 81.04 | 77.20 | 79.78 | 79.27 | qfq | 5,143,050 | 404,823,790 | 2.84% |
| 2025-10-22 | 78.91 | 78.91 | 77.00 | 77.58 | 77.09 | qfq | 2,278,201 | 176,961,819 | -0.86% |
| 2025-10-21 | 76.96 | 78.76 | 76.30 | 78.25 | 77.75 | qfq | 3,132,271 | 243,286,730 | 1.69% |
| 2025-10-20 | 79.00 | 79.03 | 76.50 | 76.95 | 76.46 | qfq | 3,979,638 | 308,591,539 | -1.05% |
| 2025-10-17 | 78.87 | 79.94 | 76.92 | 77.77 | 77.27 | qfq | 4,648,478 | 362,041,540 | -1.90% |
| 2025-10-16 | 81.21 | 82.00 | 78.89 | 79.28 | 78.78 | qfq | 5,881,886 | 471,662,548 | -4.26% |
| 2025-10-15 | 81.75 | 87.35 | 79.80 | 82.81 | 82.28 | qfq | 7,502,704 | 627,333,684 | 0.68% |
| 2025-10-14 | 87.15 | 88.50 | 81.06 | 82.25 | 81.73 | qfq | 9,332,538 | 788,553,682 | -5.62% |
| 2025-10-13 | 99.00 | 101.13 | 86.39 | 87.15 | 86.59 | qfq | 13,596,152 | 1,264,433,287 | -1.53% |
| 2025-10-10 | 91.28 | 92.60 | 86.90 | 88.50 | 87.94 | qfq | 8,636,652 | 776,560,879 | -2.90% |
| 2025-10-09 | 76.40 | 91.14 | 75.64 | 91.14 | 90.56 | qfq | 10,798,769 | 926,513,401 | 20.00% |
| 2025-09-30 | 76.00 | 77.22 | 74.96 | 75.95 | 75.47 | qfq | 3,373,140 | 257,098,790 | 1.96% |
| 2025-09-29 | 75.30 | 75.38 | 73.80 | 74.49 | 74.02 | qfq | 2,340,601 | 174,150,711 | -1.18% |
| 2025-09-26 | 74.22 | 76.40 | 74.22 | 75.38 | 74.90 | qfq | 3,539,834 | 266,901,212 | 0.08% |
| 2025-09-25 | 73.30 | 76.50 | 72.52 | 75.32 | 74.84 | qfq | 4,387,554 | 329,810,794 | 3.04% |
| 2025-09-24 | 69.85 | 73.33 | 69.80 | 73.10 | 72.63 | qfq | 3,930,443 | 281,900,737 | 3.69% |
| 2025-09-23 | 70.52 | 72.04 | 68.02 | 70.50 | 70.05 | qfq | 4,086,178 | 284,669,435 | 0.00% |
| 2025-09-22 | 69.82 | 70.79 | 69.15 | 70.50 | 70.05 | qfq | 2,353,923 | 165,146,855 | 1.51% |
| 2025-09-19 | 70.70 | 71.78 | 69.08 | 69.45 | 69.01 | qfq | 2,968,844 | 208,119,129 | -1.31% |
| 2025-09-18 | 71.70 | 73.88 | 69.70 | 70.37 | 69.92 | qfq | 4,228,355 | 304,436,835 | -1.85% |
| 2025-09-17 | 70.40 | 72.15 | 70.17 | 71.70 | 71.24 | qfq | 3,080,265 | 220,077,887 | 2.08% |
| 2025-09-16 | 69.86 | 70.47 | 69.09 | 70.24 | 69.79 | qfq | 2,042,374 | 142,575,219 | 1.04% |
| 2025-09-15 | 71.02 | 71.59 | 69.50 | 69.52 | 69.08 | qfq | 2,783,879 | 195,211,945 | -1.22% |
| 2025-09-12 | 72.00 | 72.00 | 70.33 | 70.38 | 69.93 | qfq | 2,358,245 | 167,602,331 | -1.80% |
| 2025-09-11 | 70.00 | 71.90 | 69.07 | 71.67 | 71.21 | qfq | 2,692,388 | 190,761,588 | 2.71% |
| 2025-09-10 | 70.00 | 71.67 | 69.58 | 69.78 | 69.34 | qfq | 1,788,093 | 125,948,259 | -0.10% |
| 2025-09-09 | 72.33 | 72.33 | 69.33 | 69.85 | 69.41 | qfq | 3,132,948 | 221,808,622 | -3.71% |
| 2025-09-08 | 69.96 | 72.68 | 69.44 | 72.54 | 72.08 | qfq | 3,070,480 | 218,274,019 | 3.79% |
| 2025-09-05 | 68.20 | 69.96 | 67.56 | 69.89 | 69.44 | qfq | 2,216,630 | 152,656,659 | 1.95% |
| 2025-09-04 | 72.06 | 73.30 | 67.02 | 68.55 | 68.11 | qfq | 4,111,076 | 286,923,459 | -5.20% |
| 2025-09-03 | 74.72 | 75.09 | 72.06 | 72.31 | 71.85 | qfq | 2,089,463 | 153,660,236 | -2.74% |
| 2025-09-02 | 76.19 | 77.36 | 73.86 | 74.35 | 73.88 | qfq | 3,616,228 | 272,924,203 | -3.00% |
| 2025-09-01 | 76.91 | 77.18 | 73.70 | 76.65 | 76.16 | qfq | 4,933,464 | 371,605,767 | -0.99% |
| 2025-08-29 | 78.29 | 79.00 | 76.66 | 77.42 | 76.93 | qfq | 2,764,310 | 214,779,061 | -1.10% |
| 2025-08-28 | 76.41 | 78.34 | 73.67 | 78.28 | 77.78 | qfq | 4,016,154 | 306,100,930 | 1.82% |
| 2025-08-27 | 81.00 | 82.07 | 76.83 | 76.88 | 76.39 | qfq | 3,809,350 | 303,200,657 | -3.37% |
| 2025-08-26 | 79.52 | 80.90 | 76.61 | 79.56 | 79.05 | qfq | 3,959,233 | 311,418,435 | 0.01% |
| 2025-08-25 | 78.52 | 82.95 | 77.83 | 79.55 | 79.04 | qfq | 4,701,840 | 375,842,910 | 1.32% |
| 2025-08-22 | 76.01 | 81.72 | 75.76 | 78.51 | 78.01 | qfq | 4,429,169 | 351,230,280 | 3.02% |
| 2025-08-21 | 77.86 | 78.14 | 75.75 | 76.21 | 75.72 | qfq | 2,263,049 | 173,608,231 | -1.47% |
| 2025-08-20 | 76.00 | 77.50 | 74.00 | 77.35 | 76.86 | qfq | 3,153,824 | 238,691,572 | 1.42% |
| 2025-08-19 | 76.80 | 77.15 | 75.30 | 76.27 | 75.78 | qfq | 3,057,331 | 233,169,482 | -0.95% |
| 2025-08-18 | 68.41 | 78.54 | 68.41 | 77.00 | 76.51 | qfq | 6,746,011 | 505,957,057 | 12.46% |
| 2025-08-15 | 67.92 | 69.30 | 67.59 | 68.47 | 68.03 | qfq | 1,968,336 | 135,079,488 | 0.81% |
| 2025-08-14 | 70.45 | 70.78 | 67.71 | 67.92 | 67.49 | qfq | 2,422,309 | 167,730,803 | -3.55% |
| 2025-08-13 | 68.69 | 70.61 | 68.00 | 70.42 | 69.97 | qfq | 3,343,066 | 231,961,027 | 2.94% |
| 2025-08-12 | 67.95 | 68.55 | 67.40 | 68.41 | 67.97 | qfq | 1,710,009 | 116,400,062 | 0.77% |
| 2025-08-11 | 65.40 | 68.38 | 65.20 | 67.89 | 67.46 | qfq | 2,779,184 | 186,837,562 | 3.25% |
| 2025-08-08 | 68.99 | 68.99 | 65.66 | 65.75 | 65.33 | qfq | 2,877,823 | 191,800,414 | -3.31% |
| 2025-08-07 | 68.36 | 68.88 | 67.35 | 68.00 | 67.57 | qfq | 1,968,984 | 133,879,331 | -1.15% |
| 2025-08-06 | 67.05 | 70.00 | 66.33 | 68.79 | 68.35 | qfq | 3,963,619 | 270,316,720 | 3.23% |
| 2025-08-05 | 67.03 | 67.36 | 65.84 | 66.64 | 66.22 | qfq | 2,221,714 | 147,808,221 | -1.07% |
| 2025-08-04 | 65.29 | 67.99 | 64.91 | 67.36 | 66.93 | qfq | 4,507,931 | 302,038,375 | 2.59% |
| 2025-08-01 | 62.60 | 66.38 | 61.33 | 65.66 | 65.24 | qfq | 5,062,475 | 324,701,598 | 5.02% |
| 2025-07-31 | 63.40 | 63.73 | 61.02 | 62.52 | 62.12 | qfq | 4,192,685 | 262,789,445 | -3.44% |
| 2025-07-30 | 65.50 | 66.13 | 64.16 | 64.75 | 64.34 | qfq | 2,195,601 | 143,192,509 | -1.22% |
| 2025-07-29 | 64.20 | 65.76 | 64.07 | 65.55 | 65.13 | qfq | 2,227,932 | 144,824,484 | 1.85% |
| 2025-07-28 | 65.00 | 65.61 | 64.20 | 64.36 | 63.95 | qfq | 2,253,921 | 146,312,067 | -0.36% |
| 2025-07-25 | 64.10 | 64.82 | 63.70 | 64.59 | 64.18 | qfq | 1,728,207 | 111,172,666 | 0.78% |
| 2025-07-24 | 63.03 | 64.19 | 63.03 | 64.09 | 63.68 | qfq | 1,573,016 | 100,378,282 | 1.20% |
| 2025-07-23 | 63.89 | 64.52 | 63.16 | 63.33 | 62.93 | qfq | 1,634,356 | 104,162,681 | -0.88% |
| 2025-07-22 | 64.08 | 65.58 | 63.00 | 63.89 | 63.48 | qfq | 1,540,374 | 99,004,033 | -0.71% |
| 2025-07-21 | 64.16 | 64.57 | 63.30 | 64.35 | 63.94 | qfq | 1,711,839 | 109,456,738 | 0.08% |
| 2025-07-18 | 64.84 | 65.88 | 64.08 | 64.30 | 63.89 | qfq | 1,612,449 | 104,560,662 | -0.09% |
| 2025-07-17 | 61.86 | 64.86 | 61.65 | 64.36 | 63.95 | qfq | 2,919,672 | 185,717,469 | 4.06% |
| 2025-07-16 | 61.53 | 62.60 | 61.34 | 61.85 | 61.46 | qfq | 1,245,170 | 77,261,297 | 0.54% |
| 2025-07-15 | 61.60 | 61.60 | 60.30 | 61.52 | 61.13 | qfq | 1,294,720 | 78,985,446 | 0.34% |
| 2025-07-14 | 62.28 | 62.32 | 61.28 | 61.31 | 60.92 | qfq | 1,400,529 | 86,164,487 | -1.49% |
| 2025-07-11 | 61.29 | 62.88 | 60.90 | 62.24 | 61.84 | qfq | 1,623,935 | 100,485,246 | 1.70% |
| 2025-07-10 | 62.14 | 62.27 | 61.05 | 61.20 | 60.81 | qfq | 1,329,700 | 81,822,749 | -1.73% |
| 2025-07-09 | 62.35 | 63.19 | 61.52 | 62.28 | 61.88 | qfq | 1,750,193 | 109,060,209 | -0.13% |
| 2025-07-08 | 62.48 | 62.69 | 62.03 | 62.36 | 61.96 | qfq | 927,919 | 57,893,684 | 0.05% |
| 2025-07-07 | 62.46 | 62.62 | 62.07 | 62.33 | 61.93 | qfq | 681,641 | 42,487,430 | -0.13% |
| 2025-07-04 | 61.87 | 62.64 | 61.00 | 62.41 | 62.01 | qfq | 1,515,983 | 93,822,310 | 1.04% |
| 2025-07-03 | 61.51 | 62.54 | 61.11 | 61.77 | 61.38 | qfq | 1,735,876 | 107,454,327 | 0.41% |
| 2025-07-02 | 62.65 | 62.86 | 61.38 | 61.52 | 61.13 | qfq | 1,760,700 | 108,920,377 | -2.13% |
| 2025-07-01 | 64.41 | 64.50 | 62.65 | 62.86 | 62.46 | qfq | 1,947,772 | 123,121,716 | -2.41% |
| 2025-06-30 | 63.70 | 64.75 | 62.19 | 64.41 | 64.00 | qfq | 2,269,353 | 144,523,583 | -1.33% |
| 2025-06-27 | 65.83 | 66.21 | 65.20 | 65.28 | 64.86 | qfq | 1,111,544 | 72,855,451 | -0.79% |
| 2025-06-26 | 66.34 | 68.00 | 65.61 | 65.80 | 65.38 | qfq | 1,689,340 | 112,233,298 | -1.81% |
| 2025-06-25 | 65.88 | 67.50 | 65.88 | 67.01 | 66.58 | qfq | 1,378,574 | 92,114,888 | 1.18% |
| 2025-06-24 | 65.67 | 66.75 | 65.67 | 66.23 | 65.81 | qfq | 1,064,936 | 70,558,478 | 0.88% |
| 2025-06-23 | 65.48 | 66.45 | 64.60 | 65.65 | 65.23 | qfq | 1,009,961 | 66,028,268 | -0.98% |
| 2025-06-20 | 64.75 | 66.57 | 64.30 | 66.30 | 65.88 | qfq | 1,295,780 | 85,039,741 | 2.38% |
| 2025-06-19 | 64.79 | 65.88 | 63.80 | 64.76 | 64.35 | qfq | 793,785 | 51,226,940 | -0.37% |
| 2025-06-18 | 64.43 | 65.65 | 63.69 | 65.00 | 64.59 | qfq | 870,752 | 56,525,610 | 0.87% |
| 2025-06-17 | 64.78 | 65.32 | 63.91 | 64.44 | 64.03 | qfq | 770,308 | 49,627,612 | -0.52% |
| 2025-06-16 | 64.00 | 65.50 | 63.93 | 64.78 | 64.37 | qfq | 815,600 | 52,983,999 | 0.54% |
| 2025-06-13 | 65.56 | 65.97 | 63.66 | 64.43 | 64.02 | qfq | 1,411,842 | 91,109,816 | -2.02% |
| 2025-06-12 | 66.06 | 66.90 | 65.60 | 65.76 | 65.34 | qfq | 1,103,673 | 73,089,160 | -0.80% |
| 2025-06-11 | 66.09 | 66.99 | 65.61 | 66.29 | 65.87 | qfq | 1,059,738 | 70,519,155 | 0.29% |
| 2025-06-10 | 67.90 | 67.90 | 65.65 | 66.10 | 65.68 | qfq | 1,645,207 | 109,029,307 | -2.71% |
| 2025-06-09 | 68.91 | 68.94 | 67.23 | 67.94 | 67.51 | qfq | 1,662,732 | 112,793,642 | -0.64% |
| 2025-06-06 | 70.23 | 70.28 | 68.08 | 68.38 | 67.94 | qfq | 1,531,381 | 105,520,622 | -29.91% |
| 2025-06-05 | 97.40 | 98.23 | 96.18 | 97.56 | 68.99 | qfq | 1,259,197 | 122,325,397 | -0.06% |
| 2025-06-04 | 99.00 | 99.15 | 97.31 | 97.62 | 69.03 | qfq | 1,065,655 | 104,281,715 | -1.13% |
| 2025-06-03 | 92.60 | 100.56 | 92.56 | 98.74 | 69.82 | qfq | 3,315,602 | 325,214,358 | 6.63% |
| 2025-05-30 | 93.44 | 93.87 | 91.57 | 92.60 | 65.48 | qfq | 972,664 | 90,071,560 | -1.77% |
| 2025-05-29 | 90.49 | 94.78 | 90.49 | 94.27 | 66.66 | qfq | 1,607,553 | 149,772,876 | 4.95% |
| 2025-05-28 | 91.70 | 91.89 | 89.80 | 89.82 | 63.51 | qfq | 584,481 | 52,983,654 | -2.01% |
| 2025-05-27 | 91.09 | 91.80 | 89.80 | 91.66 | 64.82 | qfq | 625,876 | 56,905,888 | 0.53% |
| 2025-05-26 | 91.35 | 92.19 | 90.00 | 91.18 | 64.48 | qfq | 574,218 | 52,376,403 | 1.59% |
| 2025-05-23 | 94.46 | 94.72 | 89.65 | 89.75 | 63.46 | qfq | 1,454,349 | 133,442,344 | -4.91% |
| 2025-05-22 | 96.47 | 96.47 | 94.00 | 94.38 | 66.74 | qfq | 1,054,797 | 100,310,834 | -2.30% |
| 2025-05-21 | 94.56 | 96.79 | 93.68 | 96.60 | 68.31 | qfq | 1,077,742 | 103,004,430 | 2.07% |
| 2025-05-20 | 92.13 | 95.10 | 92.13 | 94.64 | 66.92 | qfq | 945,043 | 88,939,140 | 2.54% |
| 2025-05-19 | 92.85 | 93.43 | 91.82 | 92.30 | 65.27 | qfq | 732,321 | 67,678,911 | -0.62% |
| 2025-05-16 | 94.21 | 95.98 | 92.86 | 92.88 | 65.68 | qfq | 761,145 | 71,546,577 | -2.59% |
| 2025-05-15 | 96.53 | 96.93 | 94.12 | 95.35 | 67.42 | qfq | 1,151,010 | 109,987,761 | -1.19% |
| 2025-05-14 | 96.02 | 98.19 | 95.05 | 96.50 | 68.24 | qfq | 1,500,238 | 145,066,745 | 0.17% |
| 2025-05-13 | 97.57 | 97.88 | 94.50 | 96.34 | 68.12 | qfq | 1,454,952 | 140,007,044 | -0.85% |
| 2025-05-12 | 94.91 | 97.58 | 93.86 | 97.17 | 68.71 | qfq | 1,443,741 | 138,742,366 | 2.63% |
| 2025-05-09 | 95.82 | 97.12 | 93.58 | 94.68 | 66.95 | qfq | 1,180,244 | 112,954,216 | -0.67% |
| 2025-05-08 | 94.60 | 98.80 | 94.60 | 95.32 | 67.40 | qfq | 1,503,489 | 145,493,698 | 0.25% |
| 2025-05-07 | 97.50 | 97.50 | 94.02 | 95.08 | 67.23 | qfq | 1,127,036 | 107,508,627 | -0.65% |
| 2025-05-06 | 96.98 | 96.98 | 94.38 | 95.70 | 67.67 | qfq | 1,469,970 | 140,221,938 | 1.40% |
| 2025-04-30 | 94.85 | 97.73 | 94.35 | 94.38 | 66.74 | qfq | 1,387,484 | 132,000,678 | -0.83% |
| 2025-04-29 | 93.98 | 95.39 | 92.67 | 95.17 | 67.30 | qfq | 1,781,394 | 167,858,590 | 1.03% |
| 2025-04-28 | 89.85 | 95.46 | 89.10 | 94.20 | 66.61 | qfq | 3,064,156 | 284,757,634 | 6.32% |
| 2025-04-25 | 87.89 | 89.00 | 87.16 | 88.60 | 62.65 | qfq | 784,422 | 69,166,945 | 0.66% |
| 2025-04-24 | 88.91 | 88.97 | 86.88 | 88.02 | 62.24 | qfq | 948,707 | 83,312,434 | -0.93% |
| 2025-04-23 | 91.00 | 91.75 | 88.51 | 88.85 | 62.83 | qfq | 1,599,474 | 142,968,032 | -1.45% |
| 2025-04-22 | 92.95 | 93.03 | 88.05 | 90.16 | 63.75 | qfq | 2,613,878 | 235,858,137 | -4.75% |
| 2025-04-21 | 93.61 | 94.95 | 92.38 | 94.66 | 66.94 | qfq | 1,265,521 | 119,241,193 | 1.12% |
| 2025-04-18 | 95.05 | 96.58 | 93.17 | 93.61 | 66.19 | qfq | 1,438,688 | 135,885,687 | -2.10% |
| 2025-04-17 | 91.80 | 99.15 | 91.80 | 95.62 | 67.62 | qfq | 3,037,392 | 293,910,210 | 2.74% |
| 2025-04-16 | 92.79 | 95.68 | 91.73 | 93.07 | 65.81 | qfq | 1,562,928 | 146,365,915 | -0.03% |
| 2025-04-15 | 94.00 | 94.09 | 91.40 | 93.10 | 65.83 | qfq | 2,013,990 | 186,229,975 | -1.04% |
| 2025-04-14 | 93.29 | 95.98 | 93.02 | 94.08 | 66.53 | qfq | 1,685,889 | 159,067,440 | 0.75% |
| 2025-04-11 | 88.55 | 96.49 | 88.27 | 93.38 | 66.03 | qfq | 2,890,302 | 268,974,992 | 4.93% |
| 2025-04-10 | 89.00 | 91.68 | 88.53 | 88.99 | 62.93 | qfq | 2,031,331 | 183,424,830 | -0.24% |
| 2025-04-09 | 84.35 | 92.00 | 82.00 | 89.20 | 63.08 | qfq | 2,833,791 | 251,059,969 | 4.16% |
| 2025-04-08 | 83.97 | 88.08 | 82.63 | 85.64 | 60.56 | qfq | 2,243,678 | 190,404,695 | 2.86% |
| 2025-04-07 | 89.00 | 92.98 | 79.07 | 83.26 | 58.88 | qfq | 2,625,928 | 229,103,881 | -9.76% |
| 2025-04-03 | 89.00 | 92.66 | 87.92 | 92.27 | 65.25 | qfq | 2,500,132 | 227,666,154 | 2.75% |
| 2025-04-02 | 88.50 | 90.68 | 87.77 | 89.80 | 63.50 | qfq | 769,120 | 68,776,011 | 1.86% |
| 2025-04-01 | 88.78 | 91.15 | 88.08 | 88.16 | 62.34 | qfq | 946,917 | 84,821,909 | -0.70% |
| 2025-03-31 | 88.03 | 89.81 | 87.05 | 88.78 | 62.78 | qfq | 1,159,678 | 102,771,858 | 0.20% |
| 2025-03-28 | 88.10 | 89.38 | 87.09 | 88.60 | 62.65 | qfq | 780,040 | 68,980,651 | 0.52% |
| 2025-03-27 | 86.81 | 89.54 | 85.80 | 88.14 | 62.33 | qfq | 1,001,570 | 88,097,944 | 1.12% |
| 2025-03-26 | 86.90 | 88.59 | 86.70 | 87.16 | 61.63 | qfq | 654,958 | 57,301,344 | 0.07% |
| 2025-03-25 | 87.51 | 88.30 | 86.48 | 87.10 | 61.59 | qfq | 1,015,383 | 88,347,720 | -0.56% |
| 2025-03-24 | 89.00 | 89.46 | 86.01 | 87.59 | 61.94 | qfq | 1,572,112 | 137,599,051 | -2.01% |
| 2025-03-21 | 92.00 | 94.37 | 88.73 | 89.39 | 63.21 | qfq | 1,950,202 | 177,183,091 | -3.28% |
| 2025-03-20 | 91.58 | 93.38 | 90.50 | 92.42 | 65.35 | qfq | 1,836,089 | 168,788,821 | 0.59% |
| 2025-03-19 | 91.51 | 93.32 | 89.67 | 91.88 | 64.97 | qfq | 2,017,917 | 184,827,583 | 0.02% |
| 2025-03-18 | 93.70 | 93.78 | 91.50 | 91.86 | 64.96 | qfq | 1,540,855 | 142,290,111 | -1.87% |
| 2025-03-17 | 89.49 | 94.64 | 88.15 | 93.61 | 66.19 | qfq | 3,168,893 | 291,916,964 | 4.81% |
| 2025-03-14 | 87.60 | 89.78 | 86.80 | 89.31 | 63.15 | qfq | 1,191,048 | 105,701,114 | 1.73% |
| 2025-03-13 | 89.21 | 90.26 | 86.70 | 87.79 | 62.08 | qfq | 1,605,250 | 141,242,092 | -2.06% |
| 2025-03-12 | 90.98 | 92.10 | 89.60 | 89.64 | 63.39 | qfq | 1,650,421 | 149,506,397 | -1.09% |
| 2025-03-11 | 89.82 | 91.29 | 89.42 | 90.63 | 64.09 | qfq | 1,077,070 | 97,135,469 | -0.52% |
| 2025-03-10 | 92.70 | 93.45 | 89.82 | 91.10 | 64.42 | qfq | 1,496,753 | 136,459,572 | -1.81% |
| 2025-03-07 | 95.40 | 95.60 | 91.88 | 92.78 | 65.61 | qfq | 2,219,953 | 206,780,431 | -2.63% |
| 2025-03-06 | 88.86 | 97.50 | 88.86 | 95.29 | 67.38 | qfq | 3,937,118 | 369,038,604 | 7.43% |
| 2025-03-05 | 89.95 | 90.83 | 88.19 | 88.70 | 62.72 | qfq | 1,364,630 | 121,639,007 | -1.35% |
| 2025-03-04 | 87.50 | 90.48 | 87.00 | 89.91 | 63.58 | qfq | 2,411,347 | 214,925,262 | 2.29% |
| 2025-03-03 | 87.38 | 90.81 | 86.56 | 87.90 | 62.16 | qfq | 1,883,824 | 167,845,820 | 0.69% |
| 2025-02-28 | 93.00 | 93.27 | 86.61 | 87.30 | 61.73 | qfq | 3,159,928 | 281,666,165 | -7.40% |
| 2025-02-27 | 93.52 | 99.10 | 91.88 | 94.28 | 66.67 | qfq | 2,908,859 | 276,671,995 | 0.65% |
| 2025-02-26 | 92.67 | 94.45 | 91.78 | 93.67 | 66.24 | qfq | 2,361,245 | 220,276,106 | 1.16% |
| 2025-02-25 | 92.19 | 94.99 | 91.80 | 92.60 | 65.48 | qfq | 2,024,443 | 188,969,388 | -1.28% |
| 2025-02-24 | 95.00 | 96.80 | 92.69 | 93.80 | 66.33 | qfq | 2,508,008 | 236,956,048 | -2.18% |
| 2025-02-21 | 93.95 | 96.50 | 92.05 | 95.89 | 67.81 | qfq | 2,313,138 | 219,317,249 | 3.05% |
| 2025-02-20 | 94.65 | 94.98 | 91.54 | 93.05 | 65.80 | qfq | 1,648,923 | 153,422,176 | -1.40% |
| 2025-02-19 | 92.31 | 95.37 | 91.13 | 94.37 | 66.73 | qfq | 1,693,415 | 158,679,843 | 2.23% |
| 2025-02-18 | 96.09 | 97.90 | 91.55 | 92.31 | 65.27 | qfq | 2,702,173 | 256,490,791 | -3.90% |
| 2025-02-17 | 99.16 | 99.90 | 94.66 | 96.06 | 67.93 | qfq | 3,633,002 | 351,132,476 | -3.93% |
| 2025-02-14 | 91.73 | 99.99 | 91.50 | 99.99 | 70.71 | qfq | 3,644,859 | 349,528,221 | 8.41% |
| 2025-02-13 | 95.00 | 95.50 | 92.08 | 92.23 | 65.22 | qfq | 1,789,499 | 166,998,760 | -2.09% |
| 2025-02-12 | 92.95 | 95.50 | 92.11 | 94.20 | 66.61 | qfq | 1,902,001 | 178,384,364 | 0.67% |
| 2025-02-11 | 94.10 | 95.17 | 91.36 | 93.57 | 66.17 | qfq | 2,235,474 | 208,048,952 | -1.20% |
| 2025-02-10 | 91.50 | 95.10 | 90.03 | 94.71 | 66.97 | qfq | 3,643,099 | 337,336,868 | 4.42% |
| 2025-02-07 | 89.40 | 93.22 | 88.18 | 90.70 | 64.14 | qfq | 2,884,385 | 263,078,562 | 1.53% |
| 2025-02-06 | 87.02 | 90.23 | 86.31 | 89.33 | 63.17 | qfq | 2,199,567 | 195,290,532 | 1.93% |
| 2025-02-05 | 89.01 | 90.49 | 86.36 | 87.64 | 61.97 | qfq | 2,801,303 | 246,682,576 | 1.66% |
| 2025-01-27 | 88.28 | 88.92 | 85.18 | 86.21 | 60.96 | qfq | 1,363,701 | 117,935,981 | -1.78% |
| 2025-01-24 | 82.34 | 88.60 | 82.30 | 87.77 | 62.06 | qfq | 2,598,206 | 224,010,732 | 6.28% |
| 2025-01-23 | 83.93 | 85.20 | 82.51 | 82.58 | 58.39 | qfq | 1,357,365 | 113,971,666 | -0.65% |
| 2025-01-22 | 85.28 | 85.29 | 82.20 | 83.12 | 58.78 | qfq | 1,493,419 | 124,258,690 | -2.03% |
| 2025-01-21 | 80.80 | 85.20 | 79.15 | 84.84 | 59.99 | qfq | 2,653,012 | 219,410,671 | 6.10% |
| 2025-01-20 | 81.64 | 82.37 | 79.60 | 79.96 | 56.54 | qfq | 1,939,099 | 156,659,688 | -1.53% |
| 2025-01-17 | 78.51 | 82.20 | 77.85 | 81.20 | 57.42 | qfq | 2,027,113 | 163,185,754 | 3.32% |
| 2025-01-16 | 79.99 | 82.18 | 78.46 | 78.59 | 55.57 | qfq | 1,571,146 | 125,881,823 | -1.52% |
| 2025-01-15 | 81.80 | 82.30 | 79.20 | 79.80 | 56.43 | qfq | 1,857,943 | 149,184,119 | -2.87% |
| 2025-01-14 | 79.60 | 82.66 | 79.06 | 82.16 | 58.10 | qfq | 1,935,873 | 157,928,100 | 3.35% |
| 2025-01-13 | 78.00 | 81.38 | 77.78 | 79.50 | 56.22 | qfq | 1,276,644 | 101,430,859 | 0.62% |
| 2025-01-10 | 80.50 | 83.20 | 79.01 | 79.01 | 55.87 | qfq | 1,021,212 | 82,753,729 | -2.22% |
| 2025-01-09 | 79.82 | 82.00 | 79.01 | 80.80 | 57.14 | qfq | 1,078,496 | 86,762,816 | 0.77% |
| 2025-01-08 | 80.70 | 81.30 | 76.39 | 80.18 | 56.70 | qfq | 1,247,912 | 98,688,738 | -0.63% |
| 2025-01-07 | 79.78 | 80.99 | 78.93 | 80.69 | 57.06 | qfq | 857,883 | 68,750,343 | 1.33% |
| 2025-01-06 | 80.33 | 82.35 | 79.00 | 79.63 | 56.31 | qfq | 1,114,487 | 89,559,190 | -1.75% |
| 2025-01-03 | 82.84 | 84.53 | 80.31 | 81.05 | 57.31 | qfq | 1,622,333 | 132,405,718 | -2.14% |
| 2025-01-02 | 85.57 | 86.24 | 82.00 | 82.82 | 58.56 | qfq | 1,612,772 | 135,498,106 | -3.21% |
| 2024-12-31 | 89.66 | 90.00 | 85.57 | 85.57 | 60.51 | qfq | 1,415,581 | 123,306,726 | -4.38% |
| 2024-12-30 | 88.31 | 91.20 | 86.06 | 89.49 | 63.28 | qfq | 1,461,645 | 130,357,773 | 0.85% |
| 2024-12-27 | 89.61 | 90.90 | 88.30 | 88.74 | 62.75 | qfq | 1,839,007 | 164,090,296 | -1.36% |
| 2024-12-26 | 87.70 | 91.59 | 87.32 | 89.96 | 63.61 | qfq | 2,024,720 | 181,422,751 | 2.58% |
| 2024-12-25 | 88.69 | 89.50 | 85.36 | 87.70 | 62.02 | qfq | 1,673,575 | 146,246,961 | -1.21% |
| 2024-12-24 | 88.54 | 89.17 | 86.50 | 88.77 | 62.77 | qfq | 1,539,119 | 135,248,083 | 0.69% |
| 2024-12-23 | 93.00 | 93.07 | 87.63 | 88.16 | 62.34 | qfq | 2,389,836 | 214,452,131 | -5.33% |
| 2024-12-20 | 89.83 | 94.94 | 88.49 | 93.12 | 65.85 | qfq | 2,234,144 | 206,584,921 | 3.60% |
| 2024-12-19 | 89.00 | 91.85 | 88.31 | 89.88 | 63.56 | qfq | 1,915,440 | 172,938,551 | -0.35% |
| 2024-12-18 | 91.05 | 91.35 | 89.61 | 90.20 | 63.78 | qfq | 1,363,621 | 123,153,266 | -0.31% |
| 2024-12-17 | 93.00 | 93.45 | 89.26 | 90.48 | 63.98 | qfq | 2,041,320 | 185,312,209 | -0.57% |
| 2024-12-16 | 97.46 | 97.50 | 90.70 | 91.00 | 64.35 | qfq | 3,455,604 | 322,048,062 | -6.67% |
| 2024-12-13 | 102.11 | 102.11 | 96.81 | 97.50 | 68.94 | qfq | 2,790,871 | 275,130,511 | -5.43% |
| 2024-12-12 | 105.00 | 108.00 | 100.95 | 103.10 | 72.90 | qfq | 2,260,985 | 232,411,201 | -0.87% |
| 2024-12-11 | 103.12 | 105.42 | 101.30 | 104.00 | 73.54 | qfq | 1,432,057 | 147,905,312 | 0.00% |
| 2024-12-10 | 103.99 | 105.00 | 101.00 | 104.00 | 73.54 | qfq | 2,589,600 | 267,615,674 | 4.08% |
| 2024-12-09 | 99.25 | 102.77 | 98.75 | 99.92 | 70.66 | qfq | 1,877,008 | 188,722,166 | 0.38% |
| 2024-12-06 | 102.02 | 102.44 | 98.08 | 99.54 | 70.39 | qfq | 2,107,786 | 210,780,572 | -1.33% |
| 2024-12-05 | 99.20 | 104.50 | 99.17 | 100.88 | 71.33 | qfq | 2,107,183 | 214,779,573 | 1.39% |
| 2024-12-04 | 99.32 | 102.25 | 97.71 | 99.50 | 70.36 | qfq | 2,348,642 | 234,749,724 | 0.11% |
| 2024-12-03 | 99.88 | 101.47 | 97.00 | 99.39 | 70.28 | qfq | 2,417,810 | 238,760,344 | -0.72% |
| 2024-12-02 | 96.55 | 100.99 | 95.27 | 100.11 | 70.79 | qfq | 2,839,957 | 280,357,752 | 2.97% |
| 2024-11-29 | 92.50 | 100.68 | 91.77 | 97.22 | 68.75 | qfq | 3,213,066 | 309,259,718 | 5.10% |
| 2024-11-28 | 95.00 | 97.00 | 92.01 | 92.50 | 65.41 | qfq | 2,096,428 | 198,254,901 | -2.52% |
| 2024-11-27 | 92.81 | 94.94 | 90.13 | 94.89 | 67.10 | qfq | 1,930,800 | 178,603,605 | 2.14% |
| 2024-11-26 | 93.91 | 96.00 | 92.41 | 92.90 | 65.69 | qfq | 1,397,599 | 131,377,354 | -1.38% |
| 2024-11-25 | 95.49 | 96.59 | 92.00 | 94.20 | 66.61 | qfq | 1,542,230 | 144,798,299 | -1.49% |
| 2024-11-22 | 101.56 | 103.83 | 95.01 | 95.62 | 67.62 | qfq | 2,653,762 | 262,870,090 | -6.25% |
| 2024-11-21 | 99.95 | 103.99 | 97.00 | 102.00 | 72.13 | qfq | 2,525,999 | 254,771,536 | 2.10% |
| 2024-11-20 | 100.40 | 102.00 | 98.00 | 99.90 | 70.64 | qfq | 1,873,036 | 186,518,239 | -0.50% |
| 2024-11-19 | 98.88 | 100.98 | 96.22 | 100.40 | 71.00 | qfq | 1,163,075 | 114,716,862 | 2.48% |
| 2024-11-18 | 101.08 | 101.12 | 95.41 | 97.97 | 69.28 | qfq | 2,190,894 | 215,605,543 | -2.73% |
| 2024-11-15 | 108.54 | 108.90 | 100.26 | 100.72 | 71.22 | qfq | 2,319,960 | 241,950,355 | -5.99% |
| 2024-11-14 | 110.60 | 117.00 | 106.68 | 107.14 | 75.76 | qfq | 2,575,684 | 288,372,401 | -4.76% |
| 2024-11-13 | 108.90 | 113.50 | 107.01 | 112.50 | 79.55 | qfq | 2,058,831 | 227,250,740 | 2.27% |
| 2024-11-12 | 119.70 | 119.70 | 108.80 | 110.00 | 77.78 | qfq | 3,949,866 | 448,670,485 | -9.02% |
| 2024-11-11 | 106.00 | 126.85 | 106.00 | 120.90 | 85.49 | qfq | 5,552,127 | 652,663,029 | 12.05% |
| 2024-11-08 | 105.50 | 117.98 | 104.01 | 107.90 | 76.30 | qfq | 4,074,987 | 452,195,248 | 2.55% |
| 2024-11-07 | 103.58 | 106.99 | 100.23 | 105.22 | 74.40 | qfq | 3,294,030 | 340,849,197 | 1.18% |
| 2024-11-06 | 97.50 | 107.00 | 96.81 | 103.99 | 73.53 | qfq | 4,800,487 | 488,426,323 | 7.04% |
| 2024-11-05 | 89.90 | 98.00 | 88.73 | 97.15 | 68.70 | qfq | 3,829,330 | 362,459,036 | 8.06% |
| 2024-11-04 | 87.63 | 89.90 | 87.10 | 89.90 | 63.57 | qfq | 1,323,678 | 117,596,880 | 1.38% |
| 2024-11-01 | 92.00 | 92.70 | 88.56 | 88.68 | 62.71 | qfq | 2,799,143 | 251,548,095 | -5.16% |
| 2024-10-31 | 90.37 | 94.30 | 89.50 | 93.50 | 66.12 | qfq | 2,092,376 | 193,474,263 | 2.32% |
| 2024-10-30 | 90.11 | 92.98 | 89.25 | 91.38 | 64.62 | qfq | 1,838,832 | 167,174,997 | 0.89% |
| 2024-10-29 | 93.20 | 95.20 | 90.50 | 90.57 | 64.04 | qfq | 2,425,924 | 224,299,971 | -2.82% |
| 2024-10-28 | 90.68 | 94.98 | 90.50 | 93.20 | 65.90 | qfq | 2,286,575 | 212,588,306 | 2.34% |
| 2024-10-25 | 91.54 | 92.86 | 89.63 | 91.07 | 64.40 | qfq | 2,588,042 | 235,518,502 | -0.63% |
| 2024-10-24 | 94.25 | 94.80 | 89.90 | 91.65 | 64.81 | qfq | 4,229,723 | 387,439,730 | -3.84% |
| 2024-10-23 | 98.70 | 98.70 | 93.03 | 95.31 | 67.40 | qfq | 3,549,553 | 338,914,794 | -3.44% |
| 2024-10-22 | 108.10 | 108.10 | 95.99 | 98.71 | 69.80 | qfq | 3,907,153 | 389,198,424 | -8.41% |
| 2024-10-21 | 105.00 | 111.11 | 103.01 | 107.77 | 76.21 | qfq | 3,728,248 | 399,629,120 | 4.10% |
| 2024-10-18 | 96.27 | 108.21 | 95.66 | 103.53 | 73.21 | qfq | 3,019,929 | 307,245,152 | 6.96% |
| 2024-10-17 | 100.98 | 101.96 | 95.86 | 96.79 | 68.44 | qfq | 2,520,944 | 251,138,274 | -1.25% |
| 2024-10-16 | 94.01 | 100.68 | 92.41 | 98.02 | 69.31 | qfq | 2,241,741 | 216,242,570 | 3.06% |
| 2024-10-15 | 96.65 | 102.40 | 94.05 | 95.11 | 67.25 | qfq | 2,850,856 | 280,709,010 | -1.62% |
| 2024-10-14 | 90.00 | 97.99 | 87.90 | 96.68 | 68.37 | qfq | 3,229,064 | 300,361,682 | 5.78% |
| 2024-10-11 | 101.71 | 102.68 | 90.02 | 91.40 | 64.63 | qfq | 3,588,328 | 339,632,393 | -10.20% |
| 2024-10-10 | 104.83 | 110.00 | 101.24 | 101.78 | 71.97 | qfq | 3,856,940 | 402,473,524 | -4.21% |
| 2024-10-09 | 116.00 | 126.98 | 106.01 | 106.25 | 75.13 | qfq | 5,517,603 | 639,643,980 | -9.17% |
| 2024-10-08 | 116.00 | 116.98 | 108.02 | 116.98 | 82.72 | qfq | 4,413,151 | 507,808,830 | 20.00% |
| 2024-09-30 | 87.05 | 99.99 | 87.05 | 97.48 | 68.93 | qfq | 4,854,778 | 450,528,568 | 16.20% |
| 2024-09-27 | 78.38 | 87.00 | 76.51 | 83.89 | 59.32 | qfq | 1,680,482 | 133,676,694 | 7.54% |
| 2024-09-26 | 74.59 | 78.49 | 74.06 | 78.01 | 55.16 | qfq | 1,349,354 | 102,933,561 | 4.12% |
| 2024-09-25 | 74.59 | 79.99 | 73.10 | 74.92 | 52.98 | qfq | 2,458,544 | 186,769,793 | 2.91% |
| 2024-09-24 | 67.54 | 73.80 | 66.40 | 72.80 | 51.48 | qfq | 1,931,729 | 135,721,653 | 7.85% |
| 2024-09-23 | 69.40 | 69.40 | 67.13 | 67.50 | 47.73 | qfq | 703,010 | 47,810,721 | -1.17% |
| 2024-09-20 | 68.32 | 69.34 | 67.60 | 68.30 | 48.30 | qfq | 868,635 | 59,501,082 | 0.04% |
| 2024-09-19 | 66.65 | 70.09 | 66.11 | 68.27 | 48.28 | qfq | 965,503 | 66,142,406 | 2.26% |
| 2024-09-18 | 66.85 | 68.28 | 64.74 | 66.76 | 47.21 | qfq | 873,266 | 57,769,303 | -1.53% |
| 2024-09-13 | 68.13 | 69.78 | 67.48 | 67.80 | 47.94 | qfq | 823,266 | 56,117,262 | -1.32% |
| 2024-09-12 | 66.27 | 70.00 | 66.27 | 68.71 | 48.59 | qfq | 1,140,701 | 78,923,481 | 2.98% |
| 2024-09-11 | 63.70 | 66.98 | 62.51 | 66.72 | 47.18 | qfq | 775,638 | 50,972,381 | 4.77% |
| 2024-09-10 | 61.30 | 64.49 | 60.01 | 63.68 | 45.03 | qfq | 657,924 | 41,073,052 | 4.81% |
| 2024-09-09 | 63.15 | 63.18 | 60.59 | 60.76 | 42.97 | qfq | 446,525 | 27,402,132 | -2.24% |
| 2024-09-06 | 63.28 | 64.27 | 62.00 | 62.15 | 43.95 | qfq | 571,611 | 35,924,362 | -1.58% |
| 2024-09-05 | 62.50 | 63.65 | 61.85 | 63.15 | 44.66 | qfq | 568,512 | 35,758,652 | 2.38% |
| 2024-09-04 | 61.30 | 62.98 | 61.15 | 61.68 | 43.62 | qfq | 537,879 | 33,432,675 | 0.03% |
| 2024-09-03 | 60.92 | 62.53 | 60.50 | 61.66 | 43.60 | qfq | 475,349 | 29,332,065 | 1.45% |
| 2024-09-02 | 64.10 | 64.13 | 60.50 | 60.78 | 42.98 | qfq | 747,495 | 46,054,871 | -5.24% |
| 2024-08-30 | 63.63 | 65.54 | 63.12 | 64.14 | 45.36 | qfq | 632,443 | 40,933,277 | 0.80% |
| 2024-08-29 | 62.34 | 64.93 | 61.91 | 63.63 | 44.99 | qfq | 544,040 | 34,721,978 | 1.48% |
| 2024-08-28 | 61.52 | 63.36 | 61.52 | 62.70 | 44.34 | qfq | 296,772 | 18,563,809 | 0.48% |
| 2024-08-27 | 62.93 | 64.60 | 62.35 | 62.40 | 44.12 | qfq | 326,950 | 20,624,568 | -1.42% |
| 2024-08-26 | 64.30 | 64.30 | 60.00 | 63.30 | 44.76 | qfq | 426,001 | 26,801,607 | -0.17% |
| 2024-08-23 | 63.89 | 64.68 | 62.50 | 63.41 | 44.84 | qfq | 474,530 | 30,254,532 | -0.22% |
| 2024-08-22 | 64.60 | 64.90 | 63.07 | 63.55 | 44.94 | qfq | 590,244 | 37,623,711 | -0.19% |
| 2024-08-21 | 63.95 | 64.79 | 63.33 | 63.67 | 45.02 | qfq | 397,335 | 25,452,879 | -1.44% |
| 2024-08-20 | 63.60 | 65.12 | 62.37 | 64.60 | 45.68 | qfq | 969,210 | 62,130,259 | 2.17% |
| 2024-08-19 | 65.33 | 68.67 | 63.03 | 63.23 | 44.71 | qfq | 1,591,487 | 104,215,541 | 0.24% |
| 2024-08-16 | 66.02 | 67.00 | 63.01 | 63.08 | 44.61 | qfq | 947,762 | 61,012,896 | -5.20% |
| 2024-08-15 | 66.60 | 68.39 | 65.47 | 66.54 | 47.05 | qfq | 443,680 | 29,686,531 | -0.09% |
| 2024-08-14 | 68.56 | 68.75 | 66.37 | 66.60 | 47.09 | qfq | 388,158 | 26,013,716 | -2.42% |
| 2024-08-13 | 66.55 | 68.30 | 66.55 | 68.25 | 48.26 | qfq | 245,942 | 16,607,658 | 1.07% |
| 2024-08-12 | 67.68 | 69.03 | 66.45 | 67.53 | 47.75 | qfq | 312,905 | 21,141,688 | -0.10% |
| 2024-08-09 | 68.35 | 69.70 | 67.07 | 67.60 | 47.80 | qfq | 401,994 | 27,371,330 | -1.10% |
| 2024-08-08 | 68.57 | 69.82 | 67.73 | 68.35 | 48.33 | qfq | 426,177 | 29,247,871 | -1.84% |
| 2024-08-07 | 70.64 | 71.22 | 68.64 | 69.63 | 49.24 | qfq | 745,887 | 52,029,250 | -1.65% |
| 2024-08-06 | 68.54 | 70.88 | 68.35 | 70.80 | 50.06 | qfq | 778,322 | 54,308,025 | 4.15% |
| 2024-08-05 | 68.74 | 71.11 | 66.66 | 67.98 | 48.07 | qfq | 1,048,135 | 72,642,809 | -1.11% |
| 2024-08-02 | 69.70 | 71.86 | 68.50 | 68.74 | 48.61 | qfq | 1,097,635 | 77,062,619 | -2.55% |
| 2024-08-01 | 66.55 | 71.50 | 66.55 | 70.54 | 49.88 | qfq | 1,469,099 | 101,883,511 | 5.92% |
| 2024-07-31 | 61.74 | 66.68 | 60.29 | 66.60 | 47.09 | qfq | 1,000,214 | 64,921,235 | 7.82% |
| 2024-07-30 | 62.00 | 63.19 | 61.50 | 61.77 | 43.68 | qfq | 283,274 | 17,563,594 | -0.79% |
| 2024-07-29 | 63.09 | 63.64 | 62.02 | 62.26 | 44.03 | qfq | 361,488 | 22,613,025 | -2.03% |
| 2024-07-26 | 62.46 | 63.81 | 62.23 | 63.55 | 44.94 | qfq | 537,983 | 34,006,702 | 1.92% |
| 2024-07-25 | 61.43 | 63.71 | 60.18 | 62.35 | 44.09 | qfq | 693,198 | 43,101,542 | 1.55% |
| 2024-07-24 | 64.03 | 64.83 | 61.07 | 61.40 | 43.42 | qfq | 652,002 | 40,821,456 | -4.11% |
| 2024-07-23 | 66.75 | 66.99 | 63.66 | 64.03 | 45.28 | qfq | 833,391 | 54,608,698 | -4.72% |
| 2024-07-22 | 66.17 | 69.60 | 65.99 | 67.20 | 47.52 | qfq | 1,729,086 | 116,966,305 | 3.90% |
| 2024-07-19 | 62.72 | 65.60 | 62.66 | 64.68 | 45.74 | qfq | 1,033,177 | 66,659,489 | 2.49% |
| 2024-07-18 | 61.42 | 63.50 | 61.12 | 63.11 | 44.63 | qfq | 1,037,109 | 64,846,566 | 1.92% |
| 2024-07-17 | 61.70 | 62.60 | 60.50 | 61.92 | 43.79 | qfq | 1,146,623 | 70,712,789 | 0.83% |
| 2024-07-16 | 57.68 | 61.98 | 57.68 | 61.41 | 43.42 | qfq | 1,677,314 | 101,986,480 | 4.94% |
| 2024-07-15 | 57.44 | 59.88 | 57.33 | 58.52 | 41.38 | qfq | 1,811,763 | 106,066,099 | 3.26% |
| 2024-07-12 | 57.00 | 57.23 | 54.78 | 56.67 | 40.07 | qfq | 1,478,551 | 82,837,186 | -1.05% |
| 2024-07-11 | 57.00 | 58.65 | 56.86 | 57.27 | 40.50 | qfq | 1,267,587 | 72,906,126 | 1.18% |
| 2024-07-10 | 58.17 | 59.66 | 56.46 | 56.60 | 40.02 | qfq | 967,838 | 55,846,924 | -2.73% |
| 2024-07-09 | 59.70 | 60.35 | 56.87 | 58.19 | 41.15 | qfq | 1,425,538 | 82,650,269 | -3.47% |
| 2024-07-08 | 62.50 | 62.50 | 59.68 | 60.28 | 42.63 | qfq | 589,356 | 35,733,443 | -2.95% |
| 2024-07-05 | 61.51 | 62.99 | 60.84 | 62.11 | 43.92 | qfq | 740,822 | 46,227,576 | 0.99% |
| 2024-07-04 | 62.80 | 64.10 | 61.49 | 61.50 | 43.49 | qfq | 641,485 | 40,102,198 | -2.77% |
| 2024-07-03 | 64.00 | 64.44 | 62.66 | 63.25 | 44.73 | qfq | 475,016 | 30,172,029 | -1.20% |
| 2024-07-02 | 64.39 | 65.22 | 63.14 | 64.02 | 45.27 | qfq | 1,166,916 | 74,833,782 | -2.05% |
| 2024-07-01 | 70.60 | 70.60 | 62.25 | 65.36 | 46.22 | qfq | 2,604,652 | 168,930,843 | -10.00% |
| 2024-06-28 | 73.09 | 74.72 | 71.95 | 72.62 | 51.35 | qfq | 631,897 | 46,326,464 | -0.79% |
| 2024-06-27 | 74.11 | 75.56 | 72.80 | 73.20 | 51.76 | qfq | 415,005 | 30,637,467 | -2.14% |
| 2024-06-26 | 72.03 | 74.99 | 71.00 | 74.80 | 52.89 | qfq | 499,853 | 36,517,803 | 3.86% |
| 2024-06-25 | 73.97 | 74.85 | 71.32 | 72.02 | 50.93 | qfq | 637,955 | 46,231,326 | -2.68% |
| 2024-06-24 | 75.80 | 76.60 | 73.81 | 74.00 | 52.33 | qfq | 591,627 | 44,360,053 | -3.52% |
| 2024-06-21 | 76.00 | 76.85 | 75.58 | 76.70 | 54.24 | qfq | 398,199 | 30,368,095 | -0.52% |
| 2024-06-20 | 76.50 | 78.78 | 76.23 | 77.10 | 54.52 | qfq | 905,674 | 70,229,088 | 0.78% |
| 2024-06-19 | 78.91 | 79.43 | 76.25 | 76.50 | 54.10 | qfq | 655,539 | 50,740,720 | -3.40% |
| 2024-06-18 | 77.00 | 79.88 | 76.55 | 79.19 | 56.00 | qfq | 807,642 | 63,816,854 | 2.75% |
| 2024-06-17 | 75.84 | 77.30 | 75.00 | 77.07 | 54.50 | qfq | 789,427 | 60,507,599 | 1.62% |
| 2024-06-14 | 75.60 | 76.31 | 74.20 | 75.84 | 53.63 | qfq | 732,407 | 55,029,228 | -1.20% |
| 2024-06-13 | 74.20 | 77.50 | 73.51 | 76.76 | 53.96 | qfq | 865,357 | 65,583,258 | 3.06% |
| 2024-06-12 | 75.16 | 76.26 | 74.45 | 74.48 | 52.36 | qfq | 495,128 | 37,391,157 | -0.72% |
| 2024-06-11 | 72.10 | 75.20 | 71.80 | 75.02 | 52.74 | qfq | 641,258 | 47,498,132 | 3.65% |
| 2024-06-07 | 72.79 | 73.80 | 71.75 | 72.38 | 50.88 | qfq | 487,955 | 35,464,373 | -0.04% |
| 2024-06-06 | 74.05 | 75.48 | 72.30 | 72.41 | 50.90 | qfq | 1,033,836 | 75,311,758 | -2.77% |
| 2024-06-05 | 74.08 | 76.16 | 73.60 | 74.47 | 52.35 | qfq | 556,633 | 41,805,925 | 0.57% |
| 2024-06-04 | 74.90 | 74.97 | 73.68 | 74.05 | 52.06 | qfq | 747,112 | 55,349,537 | -1.13% |
| 2024-06-03 | 74.01 | 75.20 | 73.50 | 74.90 | 52.65 | qfq | 770,478 | 57,386,488 | -0.27% |
| 2024-05-31 | 75.05 | 76.36 | 74.63 | 75.10 | 52.80 | qfq | 489,209 | 36,902,471 | -0.25% |
| 2024-05-30 | 75.08 | 75.88 | 72.82 | 75.29 | 52.93 | qfq | 826,502 | 61,306,407 | -0.04% |
| 2024-05-29 | 75.89 | 76.80 | 75.01 | 75.32 | 52.95 | qfq | 582,818 | 44,136,547 | -0.93% |
| 2024-05-28 | 76.40 | 77.40 | 75.65 | 76.03 | 53.45 | qfq | 574,081 | 43,784,242 | -1.96% |
| 2024-05-27 | 75.24 | 77.68 | 74.82 | 77.55 | 54.52 | qfq | 694,709 | 52,923,377 | 3.07% |
| 2024-05-24 | 75.00 | 76.68 | 74.93 | 75.24 | 52.89 | qfq | 1,270,565 | 95,920,209 | -1.52% |
| 2024-05-23 | 76.95 | 76.95 | 75.63 | 76.40 | 53.71 | qfq | 1,013,575 | 77,366,651 | -0.71% |
| 2024-05-22 | 75.89 | 76.96 | 74.70 | 76.95 | 54.10 | qfq | 769,019 | 58,494,839 | 1.85% |
| 2024-05-21 | 74.50 | 75.95 | 73.80 | 75.55 | 53.11 | qfq | 1,020,912 | 76,767,630 | 1.14% |
| 2024-05-20 | 73.61 | 75.59 | 72.50 | 74.70 | 52.51 | qfq | 1,045,383 | 78,000,501 | 1.48% |
| 2024-05-17 | 72.17 | 73.80 | 71.73 | 73.61 | 51.75 | qfq | 888,704 | 65,003,675 | 2.00% |
| 2024-05-16 | 72.80 | 74.14 | 72.08 | 72.17 | 50.74 | qfq | 1,059,950 | 77,093,926 | -1.25% |
| 2024-05-15 | 74.00 | 74.01 | 72.58 | 73.08 | 51.37 | qfq | 913,250 | 66,911,848 | -1.20% |
| 2024-05-14 | 74.09 | 75.30 | 73.08 | 73.97 | 52.00 | qfq | 682,973 | 50,391,559 | 0.52% |
| 2024-05-13 | 76.55 | 77.00 | 73.30 | 73.59 | 51.73 | qfq | 1,020,500 | 75,818,133 | -3.74% |
| 2024-05-10 | 80.10 | 80.45 | 76.20 | 76.45 | 53.74 | qfq | 917,454 | 70,922,306 | -4.56% |
| 2024-05-09 | 78.45 | 80.73 | 78.45 | 80.10 | 56.31 | qfq | 590,121 | 47,097,590 | 2.21% |
| 2024-05-08 | 82.00 | 82.33 | 78.32 | 78.37 | 55.09 | qfq | 975,397 | 77,597,433 | -4.57% |
| 2024-05-07 | 82.86 | 83.83 | 81.98 | 82.12 | 57.73 | qfq | 755,579 | 62,436,476 | -1.46% |
| 2024-05-06 | 83.47 | 85.50 | 81.31 | 83.34 | 58.59 | qfq | 1,255,596 | 104,465,906 | 0.16% |
| 2024-04-30 | 83.88 | 83.95 | 81.01 | 83.21 | 58.50 | qfq | 1,151,065 | 94,739,977 | -0.36% |
| 2024-04-29 | 82.98 | 84.74 | 82.28 | 83.51 | 58.71 | qfq | 1,535,852 | 128,669,281 | 0.16% |
| 2024-04-26 | 81.75 | 84.94 | 81.00 | 83.38 | 58.62 | qfq | 2,234,782 | 185,894,216 | -0.32% |
| 2024-04-25 | 82.00 | 84.48 | 80.87 | 83.65 | 58.81 | qfq | 1,221,223 | 101,563,930 | 0.92% |
| 2024-04-24 | 79.02 | 83.55 | 78.92 | 82.89 | 58.27 | qfq | 1,251,370 | 102,127,292 | 3.72% |
| 2024-04-23 | 76.50 | 80.60 | 76.50 | 79.92 | 56.18 | qfq | 1,193,847 | 94,566,506 | 3.79% |
| 2024-04-22 | 74.53 | 77.77 | 72.00 | 77.00 | 54.13 | qfq | 1,315,725 | 99,630,961 | 3.33% |
| 2024-04-19 | 76.22 | 76.24 | 74.07 | 74.52 | 52.39 | qfq | 863,318 | 64,663,053 | -2.23% |
| 2024-04-18 | 77.55 | 77.88 | 75.20 | 76.22 | 53.58 | qfq | 835,676 | 63,999,482 | -1.26% |
| 2024-04-17 | 74.00 | 77.66 | 73.84 | 77.19 | 54.26 | qfq | 1,285,415 | 98,345,353 | 5.77% |
| 2024-04-16 | 78.97 | 79.40 | 72.91 | 72.98 | 51.30 | qfq | 1,672,066 | 125,476,072 | -7.36% |
| 2024-04-15 | 77.37 | 80.02 | 75.75 | 78.78 | 55.38 | qfq | 1,477,048 | 115,776,787 | 1.88% |
| 2024-04-12 | 78.34 | 79.96 | 77.31 | 77.33 | 54.36 | qfq | 779,579 | 61,230,202 | -1.78% |
| 2024-04-11 | 80.22 | 81.79 | 78.02 | 78.73 | 55.35 | qfq | 1,409,610 | 112,514,132 | -3.75% |
| 2024-04-10 | 84.00 | 84.79 | 80.57 | 81.80 | 57.51 | qfq | 1,084,921 | 89,075,402 | -2.47% |
| 2024-04-09 | 81.50 | 84.39 | 80.88 | 83.87 | 58.96 | qfq | 940,901 | 78,085,257 | 1.72% |
| 2024-04-08 | 83.48 | 83.69 | 81.68 | 82.45 | 57.96 | qfq | 1,247,362 | 102,946,273 | -2.31% |
| 2024-04-03 | 83.80 | 85.08 | 81.58 | 84.40 | 59.33 | qfq | 1,490,566 | 124,933,669 | 0.00% |
| 2024-04-02 | 86.18 | 86.25 | 82.25 | 84.40 | 59.33 | qfq | 1,691,129 | 141,306,785 | -0.89% |
| 2024-04-01 | 77.48 | 85.97 | 77.48 | 85.16 | 59.87 | qfq | 3,189,231 | 264,358,529 | 9.93% |
| 2024-03-29 | 75.70 | 78.18 | 74.50 | 77.47 | 54.46 | qfq | 1,246,055 | 94,964,986 | 1.99% |
| 2024-03-28 | 75.50 | 77.82 | 74.20 | 75.96 | 53.40 | qfq | 2,175,488 | 165,197,167 | -0.01% |
| 2024-03-27 | 77.71 | 81.01 | 75.95 | 75.97 | 53.41 | qfq | 1,887,849 | 147,567,384 | -2.73% |
| 2024-03-26 | 79.30 | 80.59 | 76.70 | 78.10 | 54.90 | qfq | 1,896,029 | 148,631,977 | -2.39% |
| 2024-03-25 | 83.88 | 84.73 | 80.01 | 80.01 | 56.25 | qfq | 1,621,742 | 133,392,800 | -4.49% |
| 2024-03-22 | 86.37 | 86.40 | 82.79 | 83.77 | 58.89 | qfq | 2,039,737 | 171,740,945 | -3.30% |
| 2024-03-21 | 89.55 | 89.75 | 86.03 | 86.63 | 60.90 | qfq | 3,103,830 | 271,775,561 | -3.74% |
| 2024-03-20 | 83.13 | 90.67 | 82.93 | 90.00 | 63.27 | qfq | 3,777,728 | 329,524,869 | 8.28% |
| 2024-03-19 | 83.07 | 84.66 | 81.51 | 83.12 | 58.43 | qfq | 1,617,737 | 134,816,367 | 0.27% |
| 2024-03-18 | 80.45 | 83.21 | 79.20 | 82.90 | 58.28 | qfq | 1,848,492 | 150,117,917 | 3.90% |
| 2024-03-15 | 78.43 | 79.96 | 77.01 | 79.79 | 56.09 | qfq | 1,131,135 | 88,746,869 | 1.00% |
| 2024-03-14 | 82.01 | 82.20 | 77.84 | 79.00 | 55.54 | qfq | 1,798,959 | 143,469,790 | -3.86% |
| 2024-03-13 | 79.80 | 83.78 | 79.17 | 82.17 | 57.77 | qfq | 2,914,626 | 237,126,067 | 3.40% |
| 2024-03-12 | 78.84 | 79.86 | 77.01 | 79.47 | 55.87 | qfq | 1,909,227 | 150,098,005 | 0.77% |
| 2024-03-11 | 76.92 | 78.87 | 75.84 | 78.86 | 55.44 | qfq | 1,511,992 | 117,671,383 | 2.54% |
| 2024-03-08 | 77.16 | 78.09 | 76.08 | 76.91 | 54.07 | qfq | 1,382,864 | 106,043,056 | -1.04% |
| 2024-03-07 | 81.60 | 81.60 | 77.60 | 77.72 | 54.64 | qfq | 1,223,870 | 97,006,078 | -3.35% |
| 2024-03-06 | 81.33 | 81.87 | 78.88 | 80.41 | 56.53 | qfq | 1,346,405 | 108,345,991 | -1.92% |
| 2024-03-05 | 82.55 | 84.13 | 81.24 | 81.98 | 57.63 | qfq | 1,648,309 | 135,943,261 | -2.17% |
| 2024-03-04 | 82.81 | 83.81 | 81.11 | 83.80 | 58.91 | qfq | 1,551,619 | 127,824,232 | 1.18% |
| 2024-03-01 | 81.40 | 83.77 | 80.68 | 82.82 | 58.22 | qfq | 2,097,234 | 172,940,113 | 2.91% |
| 2024-02-29 | 75.07 | 80.49 | 74.75 | 80.48 | 56.58 | qfq | 2,404,944 | 189,629,122 | 5.89% |
| 2024-02-28 | 86.00 | 86.65 | 75.07 | 76.00 | 53.43 | qfq | 3,195,196 | 260,015,211 | -10.57% |
| 2024-02-27 | 84.30 | 85.00 | 80.01 | 84.98 | 59.74 | qfq | 2,185,332 | 180,036,931 | 2.18% |
| 2024-02-26 | 82.00 | 84.38 | 80.90 | 83.17 | 58.47 | qfq | 1,720,001 | 142,544,873 | 1.90% |
| 2024-02-23 | 80.56 | 81.70 | 79.00 | 81.62 | 57.38 | qfq | 1,430,549 | 114,842,587 | 1.27% |
| 2024-02-22 | 81.18 | 81.68 | 79.15 | 80.60 | 56.66 | qfq | 1,380,034 | 110,902,732 | 0.05% |
| 2024-02-21 | 79.52 | 84.49 | 78.29 | 80.56 | 56.63 | qfq | 1,517,522 | 124,478,664 | -0.11% |
| 2024-02-20 | 80.79 | 81.90 | 79.00 | 80.65 | 56.70 | qfq | 1,505,011 | 120,947,624 | -1.38% |
| 2024-02-19 | 87.00 | 87.00 | 80.05 | 81.78 | 57.49 | qfq | 1,856,194 | 152,219,880 | -4.53% |
| 2024-02-08 | 78.20 | 87.45 | 78.08 | 85.66 | 60.22 | qfq | 2,019,531 | 171,360,934 | 9.54% |
| 2024-02-07 | 71.00 | 79.66 | 70.21 | 78.20 | 54.97 | qfq | 2,020,930 | 155,755,562 | 10.14% |
| 2024-02-06 | 61.80 | 72.58 | 59.81 | 71.00 | 49.91 | qfq | 1,583,473 | 106,350,223 | 13.86% |
| 2024-02-05 | 67.00 | 67.69 | 60.00 | 62.36 | 43.84 | qfq | 1,737,003 | 110,411,189 | -8.23% |
| 2024-02-02 | 71.71 | 72.31 | 65.35 | 67.95 | 47.77 | qfq | 1,091,474 | 75,316,216 | -5.74% |
| 2024-02-01 | 72.80 | 74.98 | 70.70 | 72.09 | 50.68 | qfq | 1,003,266 | 73,043,023 | -0.37% |
| 2024-01-31 | 73.45 | 76.65 | 71.52 | 72.36 | 50.87 | qfq | 1,274,875 | 94,765,027 | -1.79% |
| 2024-01-30 | 75.46 | 76.70 | 73.37 | 73.68 | 51.80 | qfq | 814,973 | 61,257,829 | -2.59% |
| 2024-01-29 | 78.35 | 79.49 | 75.57 | 75.64 | 53.17 | qfq | 634,367 | 49,166,721 | -3.47% |
| 2024-01-26 | 80.41 | 81.28 | 77.77 | 78.36 | 55.09 | qfq | 623,896 | 49,705,399 | -2.55% |
| 2024-01-25 | 78.30 | 80.74 | 76.48 | 80.41 | 56.53 | qfq | 886,400 | 70,215,498 | 2.72% |
| 2024-01-24 | 76.69 | 78.68 | 74.78 | 78.28 | 55.03 | qfq | 1,104,301 | 84,653,616 | 2.07% |
| 2024-01-23 | 76.32 | 77.00 | 73.71 | 76.69 | 53.91 | qfq | 910,769 | 69,046,241 | 2.12% |
| 2024-01-22 | 80.28 | 80.74 | 74.70 | 75.10 | 52.80 | qfq | 1,094,524 | 85,285,570 | -6.45% |
| 2024-01-19 | 81.99 | 83.47 | 80.12 | 80.28 | 56.44 | qfq | 620,474 | 50,469,020 | -2.43% |
| 2024-01-18 | 82.00 | 83.20 | 79.60 | 82.28 | 57.84 | qfq | 836,989 | 67,840,958 | 0.34% |
| 2024-01-17 | 84.67 | 84.98 | 82.00 | 82.00 | 57.65 | qfq | 580,993 | 48,637,928 | -3.18% |
| 2024-01-16 | 86.25 | 86.26 | 83.21 | 84.69 | 59.54 | qfq | 854,827 | 72,224,970 | -1.83% |
| 2024-01-15 | 87.07 | 87.07 | 85.11 | 86.27 | 60.65 | qfq | 984,719 | 84,632,434 | -1.09% |
| 2024-01-12 | 88.00 | 88.45 | 86.00 | 87.22 | 61.32 | qfq | 654,129 | 57,255,825 | -1.01% |
| 2024-01-11 | 88.51 | 90.57 | 87.60 | 88.11 | 61.94 | qfq | 1,307,846 | 116,046,137 | -0.98% |
| 2024-01-10 | 88.62 | 89.94 | 86.00 | 88.98 | 62.55 | qfq | 693,961 | 61,382,592 | -0.50% |
| 2024-01-09 | 89.05 | 91.38 | 88.00 | 89.43 | 62.87 | qfq | 718,350 | 64,529,249 | 0.48% |
| 2024-01-08 | 92.07 | 93.49 | 88.66 | 89.00 | 62.57 | qfq | 1,284,774 | 116,533,845 | -3.33% |
| 2024-01-05 | 95.11 | 95.97 | 91.06 | 92.07 | 64.72 | qfq | 1,017,474 | 94,786,852 | -4.07% |
| 2024-01-04 | 98.52 | 99.96 | 95.63 | 95.98 | 67.47 | qfq | 853,649 | 83,092,004 | -3.39% |
| 2024-01-03 | 98.17 | 101.66 | 96.88 | 99.35 | 69.84 | qfq | 1,381,045 | 136,890,841 | 0.66% |
| 2024-01-02 | 98.50 | 100.20 | 97.20 | 98.70 | 69.39 | qfq | 984,525 | 97,508,462 | -0.84% |
| 2023-12-29 | 95.65 | 100.69 | 94.88 | 99.54 | 69.98 | qfq | 1,078,170 | 106,666,355 | 4.06% |
| 2023-12-28 | 91.43 | 97.27 | 90.85 | 95.66 | 67.25 | qfq | 1,335,505 | 126,980,077 | 4.10% |
| 2023-12-27 | 91.73 | 93.67 | 91.02 | 91.89 | 64.60 | qfq | 753,768 | 69,274,451 | -1.10% |
| 2023-12-26 | 93.70 | 94.95 | 91.70 | 92.91 | 65.32 | qfq | 598,017 | 55,461,817 | -1.64% |
| 2023-12-25 | 96.66 | 100.00 | 94.00 | 94.46 | 66.41 | qfq | 982,152 | 93,894,365 | 0.31% |
| 2023-12-22 | 96.05 | 98.68 | 93.16 | 94.17 | 66.20 | qfq | 844,649 | 80,192,054 | -2.45% |
| 2023-12-21 | 96.48 | 97.96 | 94.69 | 96.54 | 67.87 | qfq | 668,514 | 64,337,616 | -0.27% |
| 2023-12-20 | 99.75 | 100.50 | 96.80 | 96.80 | 68.05 | qfq | 525,122 | 51,427,766 | -3.39% |
| 2023-12-19 | 98.89 | 101.36 | 97.89 | 100.20 | 70.44 | qfq | 430,849 | 43,067,247 | 1.32% |
| 2023-12-18 | 100.26 | 100.98 | 98.70 | 98.89 | 69.52 | qfq | 547,333 | 54,455,114 | -1.76% |
| 2023-12-15 | 102.40 | 102.40 | 100.16 | 100.66 | 70.76 | qfq | 548,128 | 55,551,711 | -1.70% |
| 2023-12-14 | 103.00 | 104.21 | 102.20 | 102.40 | 71.99 | qfq | 570,251 | 58,820,602 | 0.77% |
| 2023-12-13 | 104.90 | 105.31 | 101.37 | 101.62 | 71.44 | qfq | 769,357 | 79,213,862 | -3.68% |
| 2023-12-12 | 106.79 | 107.59 | 104.90 | 105.50 | 74.17 | qfq | 678,191 | 71,702,166 | -1.02% |
| 2023-12-11 | 103.50 | 107.00 | 102.19 | 106.59 | 74.93 | qfq | 1,030,322 | 107,590,094 | 2.65% |
| 2023-12-08 | 103.60 | 105.50 | 102.39 | 103.84 | 73.00 | qfq | 1,070,570 | 111,413,692 | -0.63% |
| 2023-12-07 | 102.72 | 106.00 | 102.20 | 104.50 | 73.46 | qfq | 735,045 | 76,557,149 | 1.57% |
| 2023-12-06 | 101.40 | 104.18 | 100.57 | 102.88 | 72.32 | qfq | 611,223 | 62,668,016 | 1.42% |
| 2023-12-05 | 104.48 | 104.80 | 101.30 | 101.44 | 71.31 | qfq | 844,784 | 86,898,821 | -3.22% |
| 2023-12-04 | 108.28 | 109.00 | 104.66 | 104.81 | 73.68 | qfq | 1,083,520 | 114,886,069 | -3.22% |
| 2023-12-01 | 107.00 | 109.48 | 105.74 | 108.30 | 76.13 | qfq | 918,030 | 98,933,466 | 1.63% |
| 2023-11-30 | 107.55 | 108.26 | 105.50 | 106.56 | 74.91 | qfq | 651,940 | 69,558,913 | -1.16% |
| 2023-11-29 | 108.53 | 110.27 | 107.67 | 107.81 | 75.79 | qfq | 635,140 | 69,205,651 | -1.60% |
| 2023-11-28 | 109.03 | 110.00 | 107.34 | 109.56 | 77.02 | qfq | 652,233 | 71,098,231 | 0.12% |
| 2023-11-27 | 107.00 | 110.16 | 106.99 | 109.43 | 76.93 | qfq | 581,357 | 63,328,532 | 0.80% |
| 2023-11-24 | 112.10 | 112.33 | 108.00 | 108.56 | 76.32 | qfq | 716,602 | 78,181,512 | -2.92% |
| 2023-11-23 | 110.53 | 112.40 | 108.33 | 111.83 | 78.62 | qfq | 535,086 | 59,250,787 | 1.21% |
| 2023-11-22 | 111.50 | 113.47 | 110.49 | 110.49 | 77.67 | qfq | 449,597 | 50,511,625 | -1.03% |
| 2023-11-21 | 114.08 | 114.24 | 111.50 | 111.64 | 78.48 | qfq | 637,128 | 71,737,416 | -2.11% |
| 2023-11-20 | 112.83 | 115.52 | 112.25 | 114.05 | 80.18 | qfq | 531,771 | 60,535,319 | 1.08% |
| 2023-11-17 | 112.30 | 113.49 | 111.80 | 112.83 | 79.32 | qfq | 441,898 | 49,739,702 | 0.34% |
| 2023-11-16 | 113.28 | 114.50 | 111.89 | 112.45 | 79.05 | qfq | 552,959 | 62,446,096 | -1.33% |
| 2023-11-15 | 116.28 | 116.95 | 113.86 | 113.96 | 80.11 | qfq | 602,792 | 69,185,316 | -1.59% |
| 2023-11-14 | 113.49 | 115.95 | 112.15 | 115.80 | 81.41 | qfq | 690,922 | 79,378,052 | 1.80% |
| 2023-11-13 | 110.96 | 114.33 | 110.95 | 113.75 | 79.97 | qfq | 679,356 | 76,933,698 | 2.63% |
| 2023-11-10 | 111.77 | 113.45 | 110.21 | 110.84 | 77.92 | qfq | 787,478 | 87,921,618 | -0.50% |
| 2023-11-09 | 111.36 | 112.80 | 110.55 | 111.40 | 78.31 | qfq | 682,087 | 76,117,275 | 0.22% |
| 2023-11-08 | 110.01 | 112.38 | 109.88 | 111.15 | 78.14 | qfq | 880,304 | 97,689,363 | -0.49% |
| 2023-11-07 | 110.40 | 112.82 | 108.33 | 111.70 | 78.52 | qfq | 986,391 | 109,186,418 | 0.70% |
| 2023-11-06 | 107.78 | 112.29 | 106.74 | 110.92 | 77.98 | qfq | 1,400,136 | 153,912,103 | 4.05% |
| 2023-11-03 | 104.25 | 107.88 | 104.04 | 106.60 | 74.94 | qfq | 827,943 | 88,237,351 | 2.46% |
| 2023-11-02 | 107.00 | 107.00 | 103.77 | 104.04 | 73.14 | qfq | 708,352 | 74,218,724 | -2.06% |
| 2023-11-01 | 107.82 | 108.00 | 105.12 | 106.23 | 74.68 | qfq | 679,661 | 72,162,639 | -1.30% |
| 2023-10-31 | 108.50 | 109.77 | 106.29 | 107.63 | 75.66 | qfq | 789,327 | 85,063,217 | -0.93% |
| 2023-10-30 | 104.68 | 110.20 | 103.08 | 108.64 | 76.37 | qfq | 1,503,819 | 161,469,499 | 4.57% |
| 2023-10-27 | 102.09 | 104.88 | 101.27 | 103.89 | 73.03 | qfq | 1,187,799 | 122,027,393 | -0.55% |
| 2023-10-26 | 104.10 | 105.36 | 100.12 | 104.46 | 73.43 | qfq | 874,713 | 90,594,383 | 0.35% |
| 2023-10-25 | 100.81 | 107.00 | 100.01 | 104.10 | 73.18 | qfq | 1,670,061 | 173,967,120 | 5.38% |
| 2023-10-24 | 101.98 | 102.88 | 96.47 | 98.79 | 69.45 | qfq | 1,658,189 | 163,720,333 | -2.24% |
| 2023-10-23 | 103.30 | 106.30 | 100.66 | 101.05 | 71.04 | qfq | 1,525,679 | 156,667,545 | -8.42% |
| 2023-10-20 | 112.98 | 114.99 | 109.13 | 110.34 | 77.57 | qfq | 927,013 | 103,472,583 | -3.96% |
| 2023-10-19 | 116.00 | 117.99 | 114.37 | 114.89 | 80.77 | qfq | 542,903 | 62,983,509 | -0.74% |
| 2023-10-18 | 117.50 | 118.59 | 114.79 | 115.75 | 81.37 | qfq | 530,059 | 61,483,579 | -2.16% |
| 2023-10-17 | 118.59 | 118.93 | 117.17 | 118.30 | 83.16 | qfq | 473,974 | 56,013,079 | -0.03% |
| 2023-10-16 | 118.97 | 119.66 | 116.60 | 118.34 | 83.19 | qfq | 756,488 | 89,366,875 | -1.07% |
| 2023-10-13 | 120.30 | 121.00 | 118.11 | 119.62 | 84.09 | qfq | 582,036 | 69,559,487 | -0.89% |
| 2023-10-12 | 123.17 | 123.17 | 119.37 | 120.69 | 84.84 | qfq | 781,055 | 93,958,659 | -1.20% |
| 2023-10-11 | 121.68 | 123.49 | 118.27 | 122.16 | 85.88 | qfq | 950,077 | 115,776,451 | 1.23% |
| 2023-10-10 | 122.01 | 122.50 | 119.45 | 120.68 | 84.84 | qfq | 1,027,175 | 124,092,608 | -1.08% |
| 2023-10-09 | 122.39 | 123.62 | 120.76 | 122.00 | 85.77 | qfq | 931,618 | 113,643,110 | 0.79% |
| 2023-09-28 | 121.08 | 123.68 | 119.61 | 121.04 | 85.09 | qfq | 662,459 | 80,531,591 | -0.99% |
| 2023-09-27 | 120.31 | 123.48 | 118.65 | 122.25 | 85.94 | qfq | 1,153,705 | 139,379,423 | 1.13% |
| 2023-09-26 | 119.05 | 123.80 | 119.00 | 120.88 | 84.98 | qfq | 1,414,849 | 171,620,616 | 0.43% |
| 2023-09-25 | 124.08 | 125.50 | 114.04 | 120.36 | 84.61 | qfq | 1,731,640 | 207,762,917 | -2.10% |
| 2023-09-22 | 122.40 | 125.62 | 122.11 | 122.94 | 86.43 | qfq | 1,247,308 | 153,810,948 | -0.67% |
| 2023-09-21 | 125.98 | 125.98 | 122.25 | 123.77 | 87.01 | qfq | 636,781 | 78,700,686 | -1.08% |
| 2023-09-20 | 127.44 | 128.96 | 124.82 | 125.12 | 87.96 | qfq | 587,277 | 74,139,266 | -1.89% |
| 2023-09-19 | 130.19 | 130.64 | 126.51 | 127.53 | 89.65 | qfq | 639,449 | 81,809,083 | -1.95% |
| 2023-09-18 | 128.95 | 132.50 | 126.52 | 130.06 | 91.43 | qfq | 1,131,861 | 147,710,918 | 1.59% |
| 2023-09-15 | 128.99 | 129.00 | 124.96 | 128.02 | 90.00 | qfq | 919,901 | 116,702,412 | 0.13% |
| 2023-09-14 | 130.00 | 130.70 | 127.65 | 127.86 | 89.89 | qfq | 539,320 | 69,528,486 | -1.64% |
| 2023-09-13 | 137.01 | 137.22 | 127.98 | 129.99 | 91.38 | qfq | 1,369,804 | 179,222,798 | -6.27% |
| 2023-09-12 | 136.00 | 140.80 | 134.01 | 138.68 | 97.49 | qfq | 1,569,197 | 216,123,233 | 3.05% |
| 2023-09-11 | 135.40 | 137.50 | 132.02 | 134.58 | 94.61 | qfq | 731,024 | 98,673,394 | -1.49% |
| 2023-09-08 | 133.52 | 136.97 | 132.17 | 136.62 | 96.04 | qfq | 623,434 | 84,301,209 | 2.32% |
| 2023-09-07 | 136.89 | 136.89 | 132.94 | 133.52 | 93.86 | qfq | 517,750 | 69,499,579 | -1.93% |
| 2023-09-06 | 134.19 | 136.66 | 132.02 | 136.15 | 95.71 | qfq | 508,673 | 68,751,466 | 1.66% |
| 2023-09-05 | 135.10 | 135.97 | 133.26 | 133.93 | 94.15 | qfq | 389,129 | 52,265,549 | -0.50% |
| 2023-09-04 | 133.95 | 136.48 | 132.20 | 134.60 | 94.62 | qfq | 655,819 | 87,611,573 | -0.86% |
| 2023-09-01 | 136.34 | 136.88 | 134.50 | 135.77 | 95.45 | qfq | 708,637 | 96,139,420 | 0.41% |
| 2023-08-31 | 134.33 | 136.87 | 133.04 | 135.21 | 95.05 | qfq | 606,748 | 81,816,467 | -0.21% |
| 2023-08-30 | 129.28 | 135.90 | 129.28 | 135.49 | 95.25 | qfq | 866,324 | 116,005,846 | 3.72% |
| 2023-08-29 | 123.15 | 131.40 | 123.15 | 130.63 | 91.83 | qfq | 934,292 | 119,762,938 | 6.29% |
| 2023-08-28 | 130.00 | 132.88 | 121.50 | 122.90 | 86.40 | qfq | 1,153,430 | 146,239,819 | -1.13% |
| 2023-08-25 | 130.21 | 130.21 | 123.00 | 124.31 | 87.39 | qfq | 886,689 | 111,189,831 | -5.11% |
| 2023-08-24 | 130.28 | 133.00 | 127.90 | 131.00 | 92.09 | qfq | 659,158 | 85,811,233 | 0.48% |
| 2023-08-23 | 133.82 | 133.82 | 129.50 | 130.38 | 91.66 | qfq | 541,127 | 71,028,222 | -2.57% |
| 2023-08-22 | 132.70 | 134.35 | 129.00 | 133.82 | 94.07 | qfq | 601,042 | 79,293,494 | 1.67% |
| 2023-08-21 | 134.19 | 134.75 | 131.16 | 131.62 | 92.53 | qfq | 568,510 | 75,422,404 | -1.72% |
| 2023-08-18 | 134.49 | 139.50 | 132.90 | 133.92 | 94.15 | qfq | 742,958 | 101,466,226 | 0.49% |
| 2023-08-17 | 133.00 | 133.80 | 130.02 | 133.27 | 93.69 | qfq | 581,496 | 76,977,051 | 0.16% |
| 2023-08-16 | 138.30 | 138.30 | 131.38 | 133.06 | 93.54 | qfq | 826,827 | 110,734,043 | -3.80% |
| 2023-08-15 | 140.74 | 141.98 | 135.38 | 138.32 | 97.24 | qfq | 495,308 | 67,944,639 | -1.04% |
| 2023-08-14 | 138.10 | 140.15 | 136.80 | 139.78 | 98.26 | qfq | 472,744 | 65,418,083 | 1.34% |
| 2023-08-11 | 145.87 | 145.87 | 137.50 | 137.93 | 96.96 | qfq | 1,045,910 | 146,648,899 | -5.00% |
| 2023-08-10 | 145.19 | 145.39 | 142.01 | 145.19 | 102.07 | qfq | 557,151 | 80,171,749 | 0.00% |
| 2023-08-09 | 145.88 | 148.20 | 144.01 | 145.19 | 102.07 | qfq | 867,782 | 126,800,235 | -0.45% |
| 2023-08-08 | 150.14 | 150.14 | 142.46 | 145.85 | 102.53 | qfq | 1,608,621 | 233,226,429 | -3.41% |
| 2023-08-07 | 149.98 | 161.99 | 144.80 | 151.00 | 106.15 | qfq | 2,370,229 | 362,189,089 | 3.50% |
| 2023-08-04 | 145.08 | 146.74 | 143.23 | 145.90 | 102.57 | qfq | 575,714 | 83,534,321 | 0.41% |
| 2023-08-03 | 146.23 | 148.40 | 144.00 | 145.30 | 102.15 | qfq | 370,510 | 54,002,470 | -1.62% |
| 2023-08-02 | 145.15 | 148.00 | 143.51 | 147.70 | 103.83 | qfq | 425,670 | 61,953,421 | 1.75% |
| 2023-08-01 | 142.40 | 146.99 | 142.40 | 145.16 | 102.05 | qfq | 429,337 | 62,374,350 | -0.10% |
| 2023-07-31 | 142.18 | 145.98 | 139.73 | 145.30 | 102.15 | qfq | 521,211 | 75,232,111 | 1.96% |
| 2023-07-28 | 142.08 | 143.96 | 141.02 | 142.50 | 100.18 | qfq | 559,846 | 79,631,444 | -0.36% |
| 2023-07-27 | 148.00 | 150.04 | 142.18 | 143.02 | 100.54 | qfq | 827,763 | 119,570,212 | -4.08% |
| 2023-07-26 | 146.13 | 150.97 | 145.52 | 149.10 | 104.82 | qfq | 440,655 | 65,389,576 | 1.16% |
| 2023-07-25 | 148.00 | 150.00 | 145.00 | 147.39 | 103.61 | qfq | 949,364 | 139,650,402 | -0.33% |
| 2023-07-24 | 145.88 | 152.99 | 145.80 | 147.88 | 103.96 | qfq | 604,778 | 90,628,685 | 0.63% |
| 2023-07-21 | 147.20 | 150.79 | 146.24 | 146.96 | 103.31 | qfq | 486,657 | 71,954,428 | -1.01% |
| 2023-07-20 | 152.55 | 154.94 | 147.60 | 148.46 | 104.37 | qfq | 481,175 | 72,493,907 | -3.26% |
| 2023-07-19 | 150.98 | 158.77 | 150.98 | 153.46 | 107.88 | qfq | 659,064 | 101,901,375 | 2.45% |
| 2023-07-18 | 152.97 | 152.97 | 147.00 | 149.79 | 105.30 | qfq | 514,625 | 76,729,440 | -0.58% |
| 2023-07-17 | 155.01 | 155.44 | 148.42 | 150.67 | 105.92 | qfq | 698,668 | 105,396,213 | -3.47% |