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
炬光科技688167.SH
最近收盘价217.542026-07-17
最近交易日2026-07-17
成交量（股）9,192,447
成交额（元）2,171,583,492
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.31 | — | — | — | 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 | 261.50 | 264.29 | 214.51 | 217.54 | 217.54 | qfq | 9,192,447 | 2,171,583,492 | -16.81% |
| 2026-07-16 | 260.79 | 278.88 | 252.00 | 261.50 | 261.50 | qfq | 8,378,682 | 2,238,005,094 | 0.77% |
| 2026-07-15 | 291.00 | 291.49 | 257.02 | 259.51 | 259.51 | qfq | 6,616,273 | 1,791,391,133 | -8.07% |
| 2026-07-14 | 269.26 | 287.80 | 261.51 | 282.28 | 282.28 | qfq | 7,013,395 | 1,924,705,873 | 6.74% |
| 2026-07-13 | 282.00 | 290.00 | 261.40 | 264.45 | 264.45 | qfq | 6,135,287 | 1,676,224,723 | -6.26% |
| 2026-07-10 | 299.00 | 313.50 | 281.00 | 282.10 | 282.10 | qfq | 8,456,614 | 2,534,152,611 | -2.39% |
| 2026-07-09 | 269.85 | 291.80 | 257.68 | 289.00 | 289.00 | qfq | 8,245,106 | 2,260,636,501 | 10.31% |
| 2026-07-08 | 277.00 | 280.00 | 260.31 | 262.00 | 262.00 | qfq | 5,208,875 | 1,394,121,954 | -3.21% |
| 2026-07-07 | 284.47 | 287.88 | 265.10 | 270.68 | 270.68 | qfq | 5,670,063 | 1,553,602,961 | -4.24% |
| 2026-07-06 | 297.52 | 309.83 | 276.13 | 282.67 | 282.67 | qfq | 6,746,957 | 1,949,694,651 | -5.06% |
| 2026-07-03 | 299.00 | 311.88 | 296.10 | 297.75 | 297.75 | qfq | 5,230,934 | 1,585,432,230 | -2.25% |
| 2026-07-02 | 326.58 | 331.68 | 301.90 | 304.60 | 304.60 | qfq | 5,940,901 | 1,884,113,365 | -8.52% |
| 2026-07-01 | 354.17 | 356.89 | 328.50 | 332.98 | 332.98 | qfq | 6,706,416 | 2,290,639,177 | -5.99% |
| 2026-06-30 | 335.00 | 355.00 | 327.47 | 354.21 | 354.21 | qfq | 6,897,050 | 2,385,521,705 | 6.21% |
| 2026-06-29 | 351.32 | 355.80 | 313.00 | 333.50 | 333.50 | qfq | 8,316,388 | 2,748,329,160 | -5.07% |
| 2026-06-26 | 365.10 | 370.40 | 343.13 | 351.32 | 351.32 | qfq | 6,567,475 | 2,343,823,272 | -6.98% |
| 2026-06-25 | 375.05 | 383.85 | 364.00 | 377.68 | 377.68 | qfq | 8,015,524 | 3,014,715,638 | 0.71% |
| 2026-06-24 | 356.87 | 377.90 | 355.20 | 375.00 | 375.00 | qfq | 8,243,958 | 3,025,496,844 | 4.62% |
| 2026-06-23 | 370.00 | 375.98 | 354.58 | 358.44 | 358.44 | qfq | 5,964,252 | 2,174,711,953 | -4.41% |
| 2026-06-22 | 386.33 | 394.00 | 362.99 | 374.99 | 374.99 | qfq | 8,794,311 | 3,307,005,819 | -4.58% |
| 2026-06-18 | 395.00 | 403.70 | 389.00 | 393.00 | 393.00 | qfq | 7,659,489 | 3,021,856,028 | -1.56% |
| 2026-06-17 | 401.02 | 418.00 | 394.00 | 399.23 | 399.23 | qfq | 8,325,420 | 3,326,646,235 | -3.33% |
| 2026-06-16 | 399.74 | 424.88 | 385.51 | 413.00 | 413.00 | qfq | 12,874,418 | 5,222,462,436 | 3.70% |
| 2026-06-15 | 345.00 | 398.26 | 342.02 | 398.26 | 398.26 | qfq | 11,277,973 | 4,239,342,314 | 20.00% |
| 2026-06-12 | 372.00 | 372.60 | 328.00 | 331.88 | 331.88 | qfq | 16,729,376 | 5,797,242,581 | -2.06% |
| 2026-06-11 | 330.00 | 338.86 | 316.00 | 338.86 | 338.86 | qfq | 5,449,673 | 1,821,667,270 | 20.00% |
| 2026-06-10 | 292.90 | 297.97 | 275.60 | 282.38 | 282.38 | qfq | 5,789,415 | 1,643,631,241 | -35.95% |
| 2026-06-09 | 422.79 | 448.50 | 415.00 | 440.87 | 304.47 | qfq | 3,957,675 | 1,726,040,855 | 6.36% |
| 2026-06-08 | 412.00 | 425.30 | 401.00 | 414.50 | 286.26 | qfq | 4,981,523 | 2,066,482,986 | -7.03% |
| 2026-06-05 | 443.99 | 472.50 | 440.52 | 445.85 | 307.91 | qfq | 4,710,513 | 2,150,616,161 | -2.12% |
| 2026-06-04 | 462.00 | 474.00 | 448.88 | 455.50 | 314.57 | qfq | 4,496,921 | 2,062,182,053 | -4.67% |
| 2026-06-03 | 470.00 | 497.77 | 463.00 | 477.83 | 329.99 | qfq | 7,038,864 | 3,373,892,833 | 8.23% |
| 2026-06-02 | 428.00 | 441.81 | 418.00 | 441.50 | 304.90 | qfq | 3,952,110 | 1,709,895,524 | 4.75% |
| 2026-06-01 | 444.00 | 460.00 | 417.00 | 421.48 | 291.08 | qfq | 4,830,564 | 2,103,321,986 | -5.92% |
| 2026-05-29 | 465.56 | 478.00 | 440.35 | 448.00 | 309.39 | qfq | 5,278,430 | 2,438,319,446 | -3.83% |
| 2026-05-28 | 452.00 | 468.88 | 422.20 | 465.84 | 321.71 | qfq | 6,200,932 | 2,770,560,750 | 2.83% |
| 2026-05-27 | 464.64 | 490.00 | 448.91 | 453.00 | 312.85 | qfq | 5,672,916 | 2,673,573,023 | -2.16% |
| 2026-05-26 | 494.00 | 494.93 | 446.62 | 463.01 | 319.76 | qfq | 6,262,870 | 2,912,115,081 | -8.13% |
| 2026-05-25 | 466.97 | 509.00 | 453.00 | 504.00 | 348.07 | qfq | 6,976,746 | 3,319,623,001 | 7.93% |
| 2026-05-22 | 466.60 | 483.10 | 461.00 | 466.97 | 322.49 | qfq | 5,518,970 | 2,595,749,162 | 1.41% |
| 2026-05-21 | 510.00 | 515.00 | 457.00 | 460.48 | 318.01 | qfq | 7,579,755 | 3,726,805,394 | -5.29% |
| 2026-05-20 | 474.35 | 492.00 | 456.00 | 486.21 | 335.78 | qfq | 5,592,575 | 2,647,951,837 | 2.00% |
| 2026-05-19 | 488.37 | 495.80 | 446.00 | 476.66 | 329.19 | qfq | 6,186,062 | 2,901,478,755 | -3.88% |
| 2026-05-18 | 508.22 | 521.88 | 485.11 | 495.88 | 342.46 | qfq | 6,306,623 | 3,165,913,534 | -3.52% |
| 2026-05-15 | 520.00 | 530.00 | 478.37 | 513.97 | 354.95 | qfq | 6,843,033 | 3,473,624,250 | 1.98% |
| 2026-05-14 | 526.88 | 549.00 | 501.00 | 503.98 | 348.05 | qfq | 7,844,181 | 4,119,852,747 | -2.46% |
| 2026-05-13 | 461.11 | 524.20 | 461.11 | 516.70 | 356.84 | qfq | 8,221,375 | 4,159,767,329 | 8.78% |
| 2026-05-12 | 488.10 | 491.23 | 455.40 | 475.00 | 328.04 | qfq | 6,562,354 | 3,090,918,838 | -0.65% |
| 2026-05-11 | 460.08 | 496.00 | 455.00 | 478.10 | 330.18 | qfq | 9,007,168 | 4,264,503,558 | 10.00% |
| 2026-05-08 | 430.00 | 436.98 | 402.35 | 434.64 | 300.17 | qfq | 9,028,356 | 3,834,780,889 | 2.91% |
| 2026-05-07 | 352.00 | 422.35 | 348.18 | 422.35 | 291.68 | qfq | 9,059,178 | 3,581,587,667 | 20.00% |
| 2026-05-06 | 365.13 | 370.00 | 348.00 | 351.96 | 243.07 | qfq | 5,631,755 | 2,008,887,436 | -1.68% |
| 2026-04-30 | 354.00 | 361.79 | 349.02 | 357.98 | 247.22 | qfq | 3,808,190 | 1,356,971,747 | 2.46% |
| 2026-04-29 | 355.36 | 363.80 | 340.00 | 349.40 | 241.30 | qfq | 4,743,004 | 1,664,215,126 | -4.59% |
| 2026-04-28 | 366.00 | 376.96 | 360.30 | 366.19 | 252.89 | qfq | 4,680,461 | 1,717,594,609 | 1.47% |
| 2026-04-27 | 348.00 | 361.00 | 338.38 | 360.90 | 249.24 | qfq | 4,660,852 | 1,639,198,065 | 2.53% |
| 2026-04-24 | 358.01 | 369.19 | 341.36 | 352.00 | 243.09 | qfq | 5,621,859 | 1,990,549,018 | -1.95% |
| 2026-04-23 | 395.00 | 408.83 | 358.00 | 359.00 | 247.93 | qfq | 7,347,757 | 2,751,073,173 | -8.65% |
| 2026-04-22 | 368.00 | 401.89 | 365.00 | 393.00 | 271.41 | qfq | 6,232,219 | 2,404,182,488 | 4.63% |
| 2026-04-21 | 371.83 | 381.21 | 366.33 | 375.60 | 259.39 | qfq | 4,004,392 | 1,497,659,547 | -0.87% |
| 2026-04-20 | 393.72 | 395.95 | 369.98 | 378.88 | 261.66 | qfq | 6,259,331 | 2,371,129,669 | -2.58% |
| 2026-04-17 | 400.00 | 418.00 | 376.94 | 388.93 | 268.60 | qfq | 8,135,334 | 3,194,679,894 | -1.79% |
| 2026-04-16 | 379.00 | 400.98 | 375.01 | 396.00 | 273.48 | qfq | 4,858,393 | 1,887,989,402 | 4.22% |
| 2026-04-15 | 380.93 | 399.99 | 366.04 | 379.98 | 262.42 | qfq | 7,316,462 | 2,779,567,673 | -2.16% |
| 2026-04-14 | 398.21 | 420.98 | 384.25 | 388.38 | 268.22 | qfq | 7,017,766 | 2,821,865,790 | -3.05% |
| 2026-04-13 | 382.28 | 406.98 | 372.00 | 400.60 | 276.66 | qfq | 5,067,965 | 1,972,719,917 | 3.17% |
| 2026-04-10 | 391.50 | 398.86 | 378.50 | 388.30 | 268.16 | qfq | 5,472,707 | 2,122,674,558 | -0.39% |
| 2026-04-09 | 387.77 | 402.84 | 384.00 | 389.83 | 269.22 | qfq | 4,884,166 | 1,918,251,318 | -0.30% |
| 2026-04-08 | 398.00 | 398.16 | 377.39 | 391.00 | 270.03 | qfq | 5,511,280 | 2,137,087,760 | 5.61% |
| 2026-04-07 | 380.00 | 388.00 | 364.00 | 370.22 | 255.68 | qfq | 6,243,690 | 2,334,417,190 | -5.35% |
| 2026-04-03 | 395.00 | 418.13 | 390.61 | 391.14 | 270.12 | qfq | 7,069,136 | 2,854,441,841 | 4.40% |
| 2026-04-02 | 367.99 | 394.88 | 367.99 | 374.64 | 258.73 | qfq | 6,913,849 | 2,632,552,908 | 2.36% |
| 2026-04-01 | 340.00 | 369.00 | 334.62 | 366.00 | 252.76 | qfq | 8,163,425 | 2,849,531,747 | 12.62% |
| 2026-03-31 | 334.00 | 341.26 | 319.02 | 324.99 | 224.44 | qfq | 6,091,478 | 2,005,600,152 | -6.48% |
| 2026-03-30 | 335.00 | 353.00 | 326.26 | 347.52 | 240.00 | qfq | 4,478,184 | 1,528,538,361 | 0.24% |
| 2026-03-27 | 323.00 | 353.66 | 320.00 | 346.68 | 239.42 | qfq | 5,868,146 | 1,987,058,597 | 2.94% |
| 2026-03-26 | 333.00 | 352.64 | 332.00 | 336.79 | 232.59 | qfq | 6,115,878 | 2,098,642,741 | 1.29% |
| 2026-03-25 | 318.00 | 352.00 | 318.00 | 332.49 | 229.62 | qfq | 7,871,991 | 2,639,715,928 | 10.00% |
| 2026-03-24 | 294.00 | 306.96 | 287.99 | 302.26 | 208.74 | qfq | 4,866,225 | 1,443,903,857 | 6.20% |
| 2026-03-23 | 296.00 | 307.54 | 282.00 | 284.61 | 196.55 | qfq | 5,791,809 | 1,704,303,696 | -8.81% |
| 2026-03-20 | 319.99 | 329.88 | 303.36 | 312.10 | 215.54 | qfq | 8,127,547 | 2,587,260,418 | 3.35% |
| 2026-03-19 | 300.00 | 313.60 | 295.00 | 301.99 | 208.56 | qfq | 5,822,654 | 1,776,189,428 | 0.53% |
| 2026-03-18 | 300.00 | 304.99 | 290.34 | 300.39 | 207.45 | qfq | 6,808,148 | 2,025,343,068 | 4.31% |
| 2026-03-17 | 315.08 | 319.99 | 286.00 | 287.99 | 198.89 | qfq | 8,758,557 | 2,607,054,075 | -12.16% |
| 2026-03-16 | 330.23 | 334.99 | 316.66 | 327.85 | 226.42 | qfq | 4,533,578 | 1,481,245,758 | -0.50% |
| 2026-03-13 | 331.00 | 344.98 | 328.17 | 329.50 | 227.56 | qfq | 5,836,148 | 1,948,995,187 | -3.29% |
| 2026-03-12 | 327.00 | 346.68 | 316.88 | 340.70 | 235.29 | qfq | 7,173,020 | 2,370,919,752 | 3.24% |
| 2026-03-11 | 335.86 | 346.00 | 327.00 | 330.00 | 227.90 | qfq | 5,981,850 | 2,003,980,681 | -3.37% |
| 2026-03-10 | 321.00 | 344.50 | 321.00 | 341.50 | 235.84 | qfq | 8,079,659 | 2,689,486,210 | 13.64% |
| 2026-03-09 | 290.00 | 303.83 | 276.00 | 300.51 | 207.53 | qfq | 6,248,694 | 1,804,799,629 | -1.86% |
| 2026-03-06 | 313.14 | 320.00 | 297.00 | 306.20 | 211.46 | qfq | 5,832,764 | 1,785,821,279 | -3.71% |
| 2026-03-05 | 338.97 | 338.97 | 312.25 | 318.00 | 219.61 | qfq | 7,036,011 | 2,250,284,923 | -4.31% |
| 2026-03-04 | 333.61 | 340.88 | 324.00 | 332.33 | 229.51 | qfq | 5,266,425 | 1,753,969,558 | -0.54% |
| 2026-03-03 | 370.00 | 371.00 | 333.19 | 334.12 | 230.75 | qfq | 8,125,753 | 2,809,942,213 | -4.65% |
| 2026-03-02 | 370.37 | 390.80 | 349.00 | 350.41 | 242.00 | qfq | 10,992,598 | 4,037,856,142 | -8.64% |
| 2026-02-27 | 369.71 | 387.00 | 356.27 | 383.55 | 264.88 | qfq | 6,756,061 | 2,500,103,293 | 0.61% |
| 2026-02-26 | 395.13 | 402.80 | 366.88 | 381.24 | 263.29 | qfq | 7,417,877 | 2,855,562,904 | -0.62% |
| 2026-02-25 | 390.00 | 395.81 | 369.99 | 383.62 | 264.93 | qfq | 5,467,080 | 2,082,804,572 | -2.14% |
| 2026-02-24 | 362.00 | 408.49 | 362.00 | 392.00 | 270.72 | qfq | 5,885,792 | 2,289,144,452 | 11.03% |
| 2026-02-13 | 363.00 | 371.00 | 352.89 | 353.05 | 243.82 | qfq | 4,308,031 | 1,546,860,077 | -4.49% |
| 2026-02-12 | 339.00 | 382.00 | 339.00 | 369.65 | 255.28 | qfq | 8,260,676 | 3,038,588,738 | 9.69% |
| 2026-02-11 | 338.78 | 358.00 | 333.33 | 337.00 | 232.73 | qfq | 5,668,564 | 1,935,359,586 | -2.32% |
| 2026-02-10 | 336.26 | 354.98 | 330.00 | 344.99 | 238.25 | qfq | 6,445,978 | 2,201,827,515 | 0.09% |
| 2026-02-09 | 306.00 | 351.36 | 306.00 | 344.68 | 238.04 | qfq | 10,046,749 | 3,330,471,323 | 17.64% |
| 2026-02-06 | 289.05 | 315.00 | 289.05 | 293.00 | 202.35 | qfq | 10,432,241 | 3,168,320,696 | -0.68% |
| 2026-02-05 | 295.11 | 300.00 | 270.15 | 295.00 | 203.73 | qfq | 11,268,866 | 3,204,962,443 | -5.16% |
| 2026-02-04 | 293.98 | 318.00 | 293.00 | 311.05 | 214.81 | qfq | 8,666,679 | 2,633,578,150 | 3.27% |
| 2026-02-03 | 266.00 | 302.00 | 265.27 | 301.20 | 208.01 | qfq | 9,528,142 | 2,742,226,012 | 18.06% |
| 2026-02-02 | 251.98 | 265.00 | 249.11 | 255.13 | 176.19 | qfq | 7,428,683 | 1,907,817,985 | 1.25% |
| 2026-01-30 | 215.80 | 255.19 | 210.87 | 251.98 | 174.02 | qfq | 7,627,615 | 1,790,050,554 | 16.77% |
| 2026-01-29 | 214.88 | 224.45 | 208.50 | 215.80 | 149.03 | qfq | 6,202,167 | 1,341,374,431 | -2.01% |
| 2026-01-28 | 212.00 | 224.49 | 208.01 | 220.22 | 152.09 | qfq | 5,276,812 | 1,132,029,433 | 3.89% |
| 2026-01-27 | 188.65 | 217.99 | 182.28 | 211.98 | 146.40 | qfq | 7,230,618 | 1,477,364,743 | 12.10% |
| 2026-01-26 | 189.59 | 196.09 | 187.20 | 189.10 | 130.59 | qfq | 2,261,376 | 432,439,567 | -0.50% |
| 2026-01-23 | 195.00 | 195.00 | 186.38 | 190.05 | 131.25 | qfq | 3,234,656 | 613,562,044 | -2.45% |
| 2026-01-22 | 204.80 | 209.50 | 190.10 | 194.83 | 134.55 | qfq | 4,676,198 | 923,321,757 | -3.50% |
| 2026-01-21 | 186.01 | 204.70 | 186.00 | 201.90 | 139.43 | qfq | 5,551,177 | 1,095,506,106 | 6.23% |
| 2026-01-20 | 179.00 | 194.19 | 174.30 | 190.06 | 131.26 | qfq | 5,635,262 | 1,042,147,739 | 6.06% |
| 2026-01-19 | 186.00 | 186.00 | 176.22 | 179.20 | 123.76 | qfq | 3,339,687 | 600,599,548 | -4.25% |
| 2026-01-16 | 180.18 | 189.98 | 178.30 | 187.15 | 129.25 | qfq | 4,678,391 | 861,960,490 | 5.14% |
| 2026-01-15 | 174.88 | 178.00 | 172.20 | 178.00 | 122.93 | qfq | 2,907,445 | 510,145,737 | 0.49% |
| 2026-01-14 | 179.01 | 181.42 | 171.60 | 177.13 | 122.33 | qfq | 5,085,964 | 899,493,959 | 0.06% |
| 2026-01-13 | 195.70 | 196.50 | 176.00 | 177.02 | 122.25 | qfq | 6,310,654 | 1,158,555,771 | -10.80% |
| 2026-01-12 | 201.30 | 205.68 | 194.12 | 198.45 | 137.05 | qfq | 4,342,714 | 860,847,410 | -2.80% |
| 2026-01-09 | 183.00 | 209.90 | 180.15 | 204.17 | 141.00 | qfq | 6,216,534 | 1,214,904,841 | 10.54% |
| 2026-01-08 | 190.95 | 190.95 | 183.22 | 184.70 | 127.56 | qfq | 5,800,087 | 1,077,505,569 | -4.55% |
| 2026-01-07 | 183.46 | 196.09 | 177.45 | 193.50 | 133.63 | qfq | 7,213,818 | 1,347,204,918 | 5.76% |
| 2026-01-06 | 181.20 | 185.85 | 174.60 | 182.97 | 126.36 | qfq | 5,323,057 | 960,883,729 | 1.13% |
| 2026-01-05 | 176.66 | 186.50 | 174.19 | 180.93 | 124.95 | qfq | 4,597,274 | 830,546,389 | 3.35% |
| 2025-12-31 | 176.81 | 178.35 | 172.83 | 175.07 | 120.90 | qfq | 3,188,628 | 558,933,094 | -0.98% |
| 2025-12-30 | 176.00 | 181.68 | 175.10 | 176.81 | 122.11 | qfq | 3,955,283 | 705,007,283 | -0.27% |
| 2025-12-29 | 168.50 | 181.50 | 167.50 | 177.28 | 122.43 | qfq | 5,690,385 | 998,577,815 | 3.79% |
| 2025-12-26 | 177.28 | 177.28 | 169.77 | 170.80 | 117.96 | qfq | 3,800,244 | 654,975,824 | -3.66% |
| 2025-12-25 | 175.81 | 179.99 | 168.18 | 177.29 | 122.44 | qfq | 4,778,359 | 829,875,717 | 0.59% |
| 2025-12-24 | 178.73 | 181.00 | 173.49 | 176.25 | 121.72 | qfq | 4,020,857 | 711,265,886 | -1.33% |
| 2025-12-23 | 177.07 | 183.83 | 172.68 | 178.62 | 123.36 | qfq | 6,263,216 | 1,111,154,488 | -0.21% |
| 2025-12-22 | 173.53 | 180.88 | 172.02 | 179.00 | 123.62 | qfq | 7,953,139 | 1,410,453,482 | 2.44% |
| 2025-12-19 | 182.00 | 183.39 | 171.68 | 174.74 | 120.68 | qfq | 6,688,969 | 1,176,810,766 | -3.24% |
| 2025-12-18 | 184.00 | 186.02 | 179.71 | 180.60 | 124.72 | qfq | 6,703,410 | 1,221,647,501 | -2.91% |
| 2025-12-17 | 161.50 | 189.44 | 158.00 | 186.02 | 128.47 | qfq | 11,594,315 | 2,025,453,057 | 17.34% |
| 2025-12-16 | 157.00 | 163.00 | 151.33 | 158.53 | 109.48 | qfq | 6,878,435 | 1,079,405,991 | 1.62% |
| 2025-12-15 | 160.00 | 162.20 | 155.00 | 156.01 | 107.74 | qfq | 4,841,943 | 763,768,292 | -5.45% |
| 2025-12-12 | 162.80 | 169.80 | 157.83 | 165.00 | 113.95 | qfq | 6,089,485 | 996,174,389 | 1.03% |
| 2025-12-11 | 169.96 | 171.80 | 163.00 | 163.32 | 112.79 | qfq | 7,263,894 | 1,211,603,378 | -4.43% |
| 2025-12-10 | 164.86 | 172.20 | 164.00 | 170.89 | 118.02 | qfq | 7,231,415 | 1,218,725,005 | 2.45% |
| 2025-12-09 | 157.16 | 169.13 | 155.02 | 166.80 | 115.19 | qfq | 9,829,964 | 1,612,888,033 | 6.13% |
| 2025-12-08 | 144.07 | 161.74 | 141.51 | 157.17 | 108.54 | qfq | 9,180,443 | 1,417,497,571 | 8.40% |
| 2025-12-05 | 130.00 | 146.00 | 127.83 | 144.99 | 100.13 | qfq | 8,149,986 | 1,139,574,353 | 11.91% |
| 2025-12-04 | 128.95 | 131.00 | 125.70 | 129.56 | 89.48 | qfq | 3,127,149 | 400,580,803 | -0.82% |
| 2025-12-03 | 135.00 | 137.00 | 129.60 | 130.63 | 90.21 | qfq | 3,249,398 | 429,489,922 | -2.59% |
| 2025-12-02 | 137.53 | 138.59 | 132.86 | 134.10 | 92.61 | qfq | 4,094,515 | 553,378,138 | -3.90% |
| 2025-12-01 | 141.00 | 142.49 | 138.03 | 139.54 | 96.37 | qfq | 5,018,923 | 700,882,691 | -2.39% |
| 2025-11-28 | 138.47 | 146.60 | 138.47 | 142.96 | 98.73 | qfq | 5,813,471 | 826,753,823 | -0.07% |
| 2025-11-27 | 139.00 | 148.88 | 138.83 | 143.06 | 98.80 | qfq | 8,473,076 | 1,217,068,553 | 3.29% |
| 2025-11-26 | 137.63 | 143.75 | 133.28 | 138.50 | 95.65 | qfq | 7,470,473 | 1,038,630,573 | -0.72% |
| 2025-11-25 | 128.00 | 142.30 | 127.57 | 139.51 | 96.35 | qfq | 9,669,568 | 1,317,689,798 | 13.87% |
| 2025-11-24 | 121.77 | 124.28 | 119.66 | 122.52 | 84.61 | qfq | 4,627,396 | 565,100,244 | 3.30% |
| 2025-11-21 | 124.50 | 127.40 | 118.61 | 118.61 | 81.91 | qfq | 5,421,523 | 662,735,639 | -7.23% |
| 2025-11-20 | 134.00 | 138.50 | 125.59 | 127.85 | 88.29 | qfq | 4,817,968 | 621,262,270 | 0.67% |
| 2025-11-19 | 126.96 | 130.66 | 126.00 | 127.00 | 87.71 | qfq | 2,744,217 | 352,630,693 | 0.36% |
| 2025-11-18 | 127.07 | 130.49 | 126.16 | 126.54 | 87.39 | qfq | 2,005,909 | 256,550,143 | -1.14% |
| 2025-11-17 | 126.10 | 131.86 | 126.10 | 128.00 | 88.40 | qfq | 2,853,295 | 367,660,762 | 1.51% |
| 2025-11-14 | 129.16 | 129.95 | 126.10 | 126.10 | 87.09 | qfq | 2,475,790 | 316,358,343 | -3.84% |
| 2025-11-13 | 131.00 | 132.52 | 129.18 | 131.14 | 90.57 | qfq | 2,077,168 | 271,923,001 | -0.31% |
| 2025-11-12 | 132.88 | 135.00 | 128.56 | 131.55 | 90.85 | qfq | 2,595,557 | 340,208,348 | -2.76% |
| 2025-11-11 | 135.32 | 141.40 | 133.87 | 135.29 | 93.43 | qfq | 3,309,464 | 452,233,173 | 1.65% |
| 2025-11-10 | 135.61 | 139.50 | 129.55 | 133.10 | 91.92 | qfq | 3,162,216 | 418,897,918 | -2.85% |
| 2025-11-07 | 137.50 | 141.00 | 133.50 | 137.01 | 94.62 | qfq | 3,063,286 | 419,244,757 | -2.32% |
| 2025-11-06 | 137.00 | 142.49 | 135.01 | 140.26 | 96.86 | qfq | 4,115,088 | 570,853,891 | 4.50% |
| 2025-11-05 | 128.41 | 135.99 | 128.40 | 134.22 | 92.69 | qfq | 3,231,272 | 426,839,705 | 2.15% |
| 2025-11-04 | 135.00 | 136.50 | 130.22 | 131.39 | 90.74 | qfq | 2,980,842 | 395,603,331 | -3.31% |
| 2025-11-03 | 140.80 | 142.00 | 130.50 | 135.89 | 93.85 | qfq | 6,276,122 | 847,611,894 | -5.75% |
| 2025-10-31 | 152.02 | 152.68 | 144.18 | 144.18 | 99.57 | qfq | 5,393,395 | 794,991,757 | -4.93% |
| 2025-10-30 | 160.00 | 170.88 | 151.51 | 151.65 | 104.73 | qfq | 7,462,628 | 1,186,516,557 | -6.98% |
| 2025-10-29 | 160.85 | 165.97 | 157.82 | 163.03 | 112.59 | qfq | 4,317,865 | 699,663,228 | 1.19% |
| 2025-10-28 | 159.00 | 165.00 | 157.16 | 161.11 | 111.26 | qfq | 3,985,573 | 640,406,323 | -0.84% |
| 2025-10-27 | 165.00 | 167.00 | 159.03 | 162.48 | 112.21 | qfq | 6,295,234 | 1,025,650,565 | 0.36% |
| 2025-10-24 | 156.24 | 162.98 | 149.60 | 161.90 | 111.81 | qfq | 6,251,415 | 981,196,275 | 6.86% |
| 2025-10-23 | 153.40 | 155.26 | 147.28 | 151.50 | 104.63 | qfq | 3,169,304 | 476,934,873 | -0.37% |
| 2025-10-22 | 152.15 | 156.98 | 150.00 | 152.07 | 105.02 | qfq | 3,358,819 | 514,645,015 | -1.18% |
| 2025-10-21 | 142.80 | 156.98 | 142.60 | 153.88 | 106.27 | qfq | 4,752,747 | 714,431,973 | 7.98% |
| 2025-10-20 | 143.34 | 148.50 | 141.30 | 142.51 | 98.42 | qfq | 2,807,722 | 406,342,527 | 0.98% |
| 2025-10-17 | 151.05 | 152.50 | 140.77 | 141.12 | 97.46 | qfq | 3,484,479 | 505,613,234 | -5.35% |
| 2025-10-16 | 151.00 | 158.06 | 148.80 | 149.09 | 102.96 | qfq | 4,488,440 | 688,692,011 | 0.87% |
| 2025-10-15 | 148.33 | 153.20 | 143.02 | 147.80 | 102.07 | qfq | 4,705,717 | 694,061,127 | -0.27% |
| 2025-10-14 | 158.00 | 160.18 | 147.48 | 148.20 | 102.35 | qfq | 4,967,417 | 765,721,157 | -5.77% |
| 2025-10-13 | 144.00 | 158.29 | 142.41 | 157.28 | 108.62 | qfq | 5,386,799 | 826,734,654 | 3.76% |
| 2025-10-10 | 162.00 | 163.00 | 150.61 | 151.58 | 104.68 | qfq | 5,204,922 | 808,800,089 | -7.02% |
| 2025-10-09 | 154.10 | 169.00 | 154.10 | 163.03 | 112.59 | qfq | 7,403,478 | 1,211,303,806 | 6.79% |
| 2025-09-30 | 156.00 | 157.98 | 151.99 | 152.67 | 105.44 | qfq | 4,360,330 | 672,254,220 | -2.28% |
| 2025-09-29 | 155.00 | 158.88 | 152.99 | 156.24 | 107.90 | qfq | 4,717,386 | 735,270,069 | 0.03% |
| 2025-09-26 | 167.11 | 168.80 | 155.87 | 156.20 | 107.87 | qfq | 7,160,659 | 1,145,618,771 | -6.91% |
| 2025-09-25 | 169.54 | 173.44 | 166.00 | 167.80 | 115.88 | qfq | 6,527,620 | 1,108,015,553 | -1.03% |
| 2025-09-24 | 169.60 | 171.74 | 162.00 | 169.55 | 117.09 | qfq | 6,431,976 | 1,076,981,335 | -0.26% |
| 2025-09-23 | 171.80 | 176.55 | 162.20 | 170.00 | 117.40 | qfq | 7,971,141 | 1,343,533,636 | -0.83% |
| 2025-09-22 | 177.65 | 181.99 | 167.30 | 171.43 | 118.39 | qfq | 9,809,723 | 1,714,687,497 | -2.53% |
| 2025-09-19 | 177.81 | 186.00 | 172.00 | 175.88 | 121.46 | qfq | 8,739,270 | 1,566,282,949 | -1.09% |
| 2025-09-18 | 174.00 | 186.22 | 168.01 | 177.81 | 122.80 | qfq | 11,686,694 | 2,080,097,766 | 1.05% |
| 2025-09-17 | 165.00 | 181.50 | 162.02 | 175.97 | 121.53 | qfq | 10,545,992 | 1,820,491,187 | 6.65% |
| 2025-09-16 | 160.50 | 166.10 | 155.07 | 165.00 | 113.95 | qfq | 8,777,004 | 1,404,681,175 | 2.80% |
| 2025-09-15 | 155.00 | 165.38 | 149.13 | 160.50 | 110.84 | qfq | 9,485,999 | 1,509,561,608 | 1.58% |
| 2025-09-12 | 149.31 | 168.88 | 146.00 | 158.00 | 109.12 | qfq | 13,469,869 | 2,120,697,843 | 9.00% |
| 2025-09-11 | 122.00 | 144.96 | 120.83 | 144.96 | 100.11 | qfq | 9,677,907 | 1,292,255,864 | 20.00% |
| 2025-09-10 | 122.78 | 125.50 | 120.01 | 120.80 | 83.43 | qfq | 4,001,567 | 490,979,410 | -0.41% |
| 2025-09-09 | 124.40 | 124.60 | 119.60 | 121.30 | 83.77 | qfq | 3,469,502 | 423,760,755 | -2.98% |
| 2025-09-08 | 123.44 | 128.00 | 117.50 | 125.03 | 86.35 | qfq | 6,562,605 | 801,556,591 | 0.75% |
| 2025-09-05 | 114.01 | 124.17 | 111.11 | 124.10 | 85.70 | qfq | 7,615,415 | 903,167,482 | 10.31% |
| 2025-09-04 | 134.00 | 137.00 | 109.00 | 112.50 | 77.69 | qfq | 10,199,908 | 1,234,043,883 | -15.20% |
| 2025-09-03 | 125.34 | 136.66 | 123.00 | 132.67 | 91.62 | qfq | 7,744,059 | 1,010,011,714 | 4.36% |
| 2025-09-02 | 136.06 | 143.00 | 123.98 | 127.13 | 87.80 | qfq | 7,662,172 | 1,018,774,101 | -4.70% |
| 2025-09-01 | 129.97 | 137.50 | 122.99 | 133.40 | 92.13 | qfq | 6,694,988 | 875,596,999 | 2.64% |
| 2025-08-29 | 135.00 | 138.00 | 125.00 | 129.97 | 89.76 | qfq | 6,361,042 | 821,323,527 | -1.95% |
| 2025-08-28 | 125.35 | 132.89 | 125.35 | 132.55 | 91.54 | qfq | 6,122,507 | 790,863,549 | 6.47% |
| 2025-08-27 | 132.00 | 134.88 | 124.03 | 124.50 | 85.98 | qfq | 8,111,780 | 1,038,011,126 | -6.29% |
| 2025-08-26 | 138.39 | 138.87 | 131.93 | 132.85 | 91.75 | qfq | 5,680,445 | 766,898,427 | -4.96% |
| 2025-08-25 | 129.94 | 148.83 | 125.31 | 139.79 | 96.54 | qfq | 9,133,372 | 1,245,377,117 | 7.53% |
| 2025-08-22 | 121.25 | 130.00 | 120.20 | 130.00 | 89.78 | qfq | 7,146,482 | 893,953,261 | 7.22% |
| 2025-08-21 | 123.50 | 130.00 | 119.70 | 121.25 | 83.74 | qfq | 7,073,226 | 878,129,285 | -1.58% |
| 2025-08-20 | 116.20 | 133.00 | 114.20 | 123.20 | 85.08 | qfq | 10,303,612 | 1,265,482,173 | 3.56% |
| 2025-08-19 | 118.00 | 122.58 | 114.02 | 118.97 | 82.16 | qfq | 8,115,768 | 967,025,976 | 3.83% |
| 2025-08-18 | 99.82 | 118.98 | 99.50 | 114.58 | 79.13 | qfq | 8,772,246 | 961,676,150 | 15.10% |
| 2025-08-15 | 97.00 | 100.99 | 96.68 | 99.55 | 68.75 | qfq | 4,192,185 | 415,356,350 | 2.78% |
| 2025-08-14 | 101.83 | 101.83 | 96.60 | 96.86 | 66.89 | qfq | 4,696,036 | 464,474,083 | -3.33% |
| 2025-08-13 | 106.00 | 106.50 | 99.00 | 100.20 | 69.20 | qfq | 6,242,437 | 632,225,985 | -3.65% |
| 2025-08-12 | 98.95 | 104.90 | 97.50 | 104.00 | 71.82 | qfq | 6,775,898 | 686,025,708 | 3.65% |
| 2025-08-11 | 98.12 | 101.98 | 95.10 | 100.34 | 69.30 | qfq | 6,676,437 | 657,148,179 | -1.22% |
| 2025-08-08 | 102.57 | 106.50 | 100.15 | 101.58 | 70.15 | qfq | 7,250,525 | 750,106,372 | -1.95% |
| 2025-08-07 | 100.97 | 104.50 | 98.18 | 103.60 | 71.55 | qfq | 9,444,264 | 954,812,597 | 3.59% |
| 2025-08-06 | 89.99 | 103.27 | 89.50 | 100.01 | 69.07 | qfq | 11,189,061 | 1,087,800,749 | 16.21% |
| 2025-08-05 | 85.60 | 87.60 | 84.50 | 86.06 | 59.43 | qfq | 2,708,601 | 232,705,892 | 0.80% |
| 2025-08-04 | 82.69 | 86.62 | 82.50 | 85.38 | 58.96 | qfq | 2,272,126 | 192,366,061 | 2.36% |
| 2025-08-01 | 84.66 | 85.86 | 83.05 | 83.41 | 57.60 | qfq | 2,883,965 | 242,778,343 | -2.55% |
| 2025-07-31 | 84.09 | 87.99 | 83.83 | 85.59 | 59.11 | qfq | 3,871,772 | 333,119,051 | 1.36% |
| 2025-07-30 | 86.59 | 87.30 | 83.98 | 84.44 | 58.31 | qfq | 3,182,978 | 271,694,022 | -2.93% |
| 2025-07-29 | 82.80 | 88.49 | 82.05 | 86.99 | 60.08 | qfq | 5,869,084 | 507,897,141 | 4.87% |
| 2025-07-28 | 82.80 | 83.51 | 80.80 | 82.95 | 57.29 | qfq | 3,015,473 | 248,087,917 | 0.89% |
| 2025-07-25 | 79.60 | 82.99 | 79.15 | 82.22 | 56.78 | qfq | 4,253,842 | 346,009,380 | 3.41% |
| 2025-07-24 | 80.00 | 81.29 | 79.30 | 79.51 | 54.91 | qfq | 2,577,942 | 206,903,637 | 0.09% |
| 2025-07-23 | 80.55 | 80.88 | 79.20 | 79.44 | 54.86 | qfq | 1,824,238 | 145,925,573 | -1.66% |
| 2025-07-22 | 81.99 | 83.69 | 80.18 | 80.78 | 55.79 | qfq | 3,035,607 | 248,449,863 | -0.98% |
| 2025-07-21 | 81.30 | 82.37 | 80.71 | 81.58 | 56.34 | qfq | 1,940,542 | 157,995,478 | -0.75% |
| 2025-07-18 | 80.00 | 82.26 | 79.21 | 82.20 | 56.77 | qfq | 3,113,681 | 251,898,106 | 2.47% |
| 2025-07-17 | 78.01 | 80.86 | 77.00 | 80.22 | 55.40 | qfq | 2,604,455 | 207,112,938 | 2.78% |
| 2025-07-16 | 79.38 | 80.35 | 77.20 | 78.05 | 53.90 | qfq | 2,644,697 | 207,650,761 | -2.44% |
| 2025-07-15 | 78.20 | 81.80 | 78.20 | 80.00 | 55.25 | qfq | 3,233,825 | 260,120,819 | 1.48% |
| 2025-07-14 | 79.90 | 80.35 | 77.56 | 78.83 | 54.44 | qfq | 2,018,841 | 158,966,227 | -1.43% |
| 2025-07-11 | 78.16 | 80.94 | 77.44 | 79.97 | 55.23 | qfq | 2,139,635 | 170,845,341 | 2.62% |
| 2025-07-10 | 77.98 | 78.71 | 76.79 | 77.93 | 53.82 | qfq | 1,149,055 | 89,300,131 | -0.09% |
| 2025-07-09 | 79.39 | 79.39 | 77.51 | 78.00 | 53.87 | qfq | 1,895,892 | 148,443,248 | -1.78% |
| 2025-07-08 | 77.50 | 80.66 | 77.36 | 79.41 | 54.84 | qfq | 1,783,546 | 141,129,733 | 2.33% |
| 2025-07-07 | 79.37 | 79.60 | 77.00 | 77.60 | 53.59 | qfq | 1,535,944 | 119,606,248 | -2.32% |
| 2025-07-04 | 80.64 | 81.00 | 78.92 | 79.44 | 54.86 | qfq | 1,971,117 | 157,323,230 | -1.49% |
| 2025-07-03 | 78.70 | 81.58 | 78.70 | 80.64 | 55.69 | qfq | 2,381,250 | 191,724,780 | 2.73% |
| 2025-07-02 | 79.52 | 80.28 | 78.10 | 78.50 | 54.21 | qfq | 1,940,766 | 153,254,005 | -2.00% |
| 2025-07-01 | 79.95 | 81.19 | 78.80 | 80.10 | 55.32 | qfq | 2,419,802 | 193,426,426 | -0.80% |
| 2025-06-30 | 80.01 | 82.50 | 78.80 | 80.75 | 55.77 | qfq | 3,790,824 | 306,628,023 | 1.83% |
| 2025-06-27 | 78.87 | 82.10 | 77.70 | 79.30 | 54.77 | qfq | 4,167,160 | 333,847,279 | 1.86% |
| 2025-06-26 | 79.60 | 80.01 | 77.52 | 77.85 | 53.76 | qfq | 2,672,855 | 210,527,278 | -1.88% |
| 2025-06-25 | 80.10 | 80.12 | 77.83 | 79.34 | 54.79 | qfq | 2,405,064 | 189,423,277 | 0.58% |
| 2025-06-24 | 80.00 | 80.30 | 77.61 | 78.88 | 54.48 | qfq | 2,959,129 | 232,864,198 | -0.01% |
| 2025-06-23 | 72.66 | 79.79 | 72.50 | 78.89 | 54.48 | qfq | 5,592,290 | 429,277,983 | 7.68% |
| 2025-06-20 | 73.00 | 74.70 | 71.51 | 73.26 | 50.59 | qfq | 2,026,565 | 148,452,502 | 0.51% |
| 2025-06-19 | 74.90 | 75.63 | 72.20 | 72.89 | 50.34 | qfq | 2,182,535 | 161,182,130 | -3.12% |
| 2025-06-18 | 73.78 | 75.33 | 72.41 | 75.24 | 51.96 | qfq | 2,649,996 | 196,119,166 | 1.77% |
| 2025-06-17 | 75.70 | 76.28 | 73.49 | 73.93 | 51.06 | qfq | 2,471,956 | 183,928,413 | -2.45% |
| 2025-06-16 | 69.50 | 75.88 | 69.20 | 75.79 | 52.34 | qfq | 5,503,617 | 406,393,395 | 8.69% |
| 2025-06-13 | 71.29 | 72.11 | 69.30 | 69.73 | 48.16 | qfq | 3,072,161 | 215,756,952 | -3.14% |
| 2025-06-12 | 73.19 | 75.30 | 71.00 | 71.99 | 49.72 | qfq | 3,324,263 | 243,225,242 | -1.53% |
| 2025-06-11 | 73.90 | 74.48 | 72.72 | 73.11 | 50.49 | qfq | 1,648,200 | 121,132,188 | -1.07% |
| 2025-06-10 | 75.61 | 75.99 | 72.86 | 73.90 | 51.04 | qfq | 2,707,738 | 200,748,175 | -2.38% |
| 2025-06-09 | 75.25 | 77.87 | 75.09 | 75.70 | 52.28 | qfq | 3,300,187 | 252,205,463 | 0.09% |
| 2025-06-06 | 74.70 | 75.88 | 74.01 | 75.63 | 52.23 | qfq | 3,125,611 | 234,312,572 | 0.44% |
| 2025-06-05 | 70.71 | 75.88 | 69.93 | 75.30 | 52.00 | qfq | 5,060,409 | 370,179,924 | 6.55% |
| 2025-06-04 | 68.20 | 72.40 | 68.19 | 70.67 | 48.81 | qfq | 3,500,356 | 247,559,535 | 3.85% |
| 2025-06-03 | 67.65 | 69.27 | 67.40 | 68.05 | 47.00 | qfq | 1,589,209 | 108,336,676 | -0.56% |
| 2025-05-30 | 70.39 | 70.98 | 67.68 | 68.43 | 47.26 | qfq | 2,526,031 | 173,579,983 | -3.42% |
| 2025-05-29 | 70.45 | 72.64 | 70.40 | 70.85 | 48.93 | qfq | 3,013,656 | 215,315,669 | -0.21% |
| 2025-05-28 | 69.36 | 72.80 | 69.00 | 71.00 | 49.03 | qfq | 3,469,142 | 246,634,869 | 2.22% |
| 2025-05-27 | 68.50 | 71.94 | 66.67 | 69.46 | 47.97 | qfq | 4,312,762 | 298,152,853 | 0.25% |
| 2025-05-26 | 66.00 | 69.38 | 65.95 | 69.29 | 47.85 | qfq | 2,423,712 | 164,204,500 | 4.84% |
| 2025-05-23 | 65.91 | 68.68 | 65.51 | 66.09 | 45.64 | qfq | 2,233,901 | 149,934,961 | 0.27% |
| 2025-05-22 | 67.00 | 68.20 | 65.81 | 65.91 | 45.52 | qfq | 1,556,956 | 103,992,766 | -2.09% |
| 2025-05-21 | 68.30 | 68.35 | 66.71 | 67.32 | 46.49 | qfq | 1,345,592 | 90,717,810 | -1.72% |
| 2025-05-20 | 67.78 | 69.00 | 67.38 | 68.50 | 47.31 | qfq | 1,438,190 | 98,232,125 | 0.76% |
| 2025-05-19 | 68.73 | 68.93 | 66.80 | 67.98 | 46.95 | qfq | 1,523,539 | 103,289,391 | -1.11% |
| 2025-05-16 | 67.17 | 70.19 | 67.17 | 68.74 | 47.47 | qfq | 2,104,026 | 144,698,917 | 2.14% |
| 2025-05-15 | 69.21 | 69.49 | 67.05 | 67.30 | 46.48 | qfq | 1,681,578 | 114,184,293 | -3.35% |
| 2025-05-14 | 71.81 | 72.20 | 69.31 | 69.63 | 48.09 | qfq | 2,191,442 | 154,020,030 | -3.06% |
| 2025-05-13 | 70.36 | 72.10 | 68.41 | 71.83 | 49.61 | qfq | 3,341,759 | 234,143,889 | 2.47% |
| 2025-05-12 | 71.08 | 72.06 | 69.43 | 70.10 | 48.41 | qfq | 2,543,232 | 179,291,097 | 0.06% |
| 2025-05-09 | 70.59 | 71.50 | 69.00 | 70.06 | 48.38 | qfq | 3,192,450 | 224,345,380 | 0.17% |
| 2025-05-08 | 67.28 | 71.11 | 67.00 | 69.94 | 48.30 | qfq | 2,573,905 | 178,726,064 | 2.93% |
| 2025-05-07 | 68.58 | 69.65 | 66.90 | 67.95 | 46.93 | qfq | 2,550,757 | 174,699,388 | 0.27% |
| 2025-05-06 | 65.80 | 68.60 | 65.30 | 67.77 | 46.80 | qfq | 2,773,992 | 186,881,064 | 4.83% |
| 2025-04-30 | 62.80 | 65.10 | 62.80 | 64.65 | 44.65 | qfq | 2,105,081 | 135,542,160 | 3.46% |
| 2025-04-29 | 61.61 | 63.36 | 61.61 | 62.49 | 43.16 | qfq | 1,292,476 | 81,108,912 | -0.03% |
| 2025-04-28 | 61.40 | 63.50 | 61.31 | 62.51 | 43.17 | qfq | 1,659,853 | 104,119,624 | 0.19% |
| 2025-04-25 | 61.58 | 62.86 | 61.04 | 62.39 | 43.09 | qfq | 1,351,714 | 83,977,724 | 0.61% |
| 2025-04-24 | 64.00 | 64.33 | 61.66 | 62.01 | 42.82 | qfq | 2,473,009 | 154,996,618 | -4.11% |
| 2025-04-23 | 65.30 | 65.60 | 64.39 | 64.67 | 44.66 | qfq | 1,695,002 | 110,081,360 | 0.56% |
| 2025-04-22 | 65.40 | 65.40 | 64.00 | 64.31 | 44.41 | qfq | 1,335,410 | 86,331,949 | -1.46% |
| 2025-04-21 | 63.60 | 65.36 | 63.26 | 65.26 | 45.07 | qfq | 1,339,645 | 86,668,502 | 2.22% |
| 2025-04-18 | 64.90 | 65.45 | 63.37 | 63.84 | 44.09 | qfq | 1,094,864 | 69,975,851 | -1.33% |
| 2025-04-17 | 63.40 | 66.24 | 63.33 | 64.70 | 44.68 | qfq | 1,710,286 | 111,754,495 | 0.89% |
| 2025-04-16 | 65.10 | 66.22 | 62.99 | 64.13 | 44.29 | qfq | 1,828,877 | 117,909,563 | -2.32% |
| 2025-04-15 | 66.00 | 67.08 | 64.66 | 65.65 | 45.34 | qfq | 1,693,084 | 111,302,442 | -1.13% |
| 2025-04-14 | 66.26 | 67.75 | 66.12 | 66.40 | 45.86 | qfq | 2,452,396 | 164,001,708 | 1.72% |
| 2025-04-11 | 62.51 | 66.69 | 62.17 | 65.28 | 45.08 | qfq | 3,282,276 | 213,504,806 | 3.36% |
| 2025-04-10 | 64.00 | 65.88 | 63.00 | 63.16 | 43.62 | qfq | 3,625,489 | 232,969,175 | 2.78% |
| 2025-04-09 | 58.16 | 62.54 | 55.50 | 61.45 | 42.44 | qfq | 3,978,589 | 238,131,642 | 1.99% |
| 2025-04-08 | 60.12 | 63.87 | 58.26 | 60.25 | 41.61 | qfq | 4,246,925 | 257,398,954 | 0.87% |
| 2025-04-07 | 68.48 | 70.01 | 59.06 | 59.73 | 41.25 | qfq | 4,760,785 | 303,805,469 | -19.09% |
| 2025-04-03 | 73.81 | 76.51 | 72.82 | 73.82 | 50.98 | qfq | 2,279,324 | 169,757,062 | -2.55% |
| 2025-04-02 | 77.98 | 79.32 | 75.38 | 75.75 | 52.31 | qfq | 2,295,797 | 176,918,547 | 0.26% |
| 2025-04-01 | 75.50 | 77.15 | 74.60 | 75.55 | 52.18 | qfq | 2,119,781 | 160,690,495 | 0.75% |
| 2025-03-31 | 74.62 | 76.48 | 73.18 | 74.99 | 51.79 | qfq | 2,597,045 | 193,823,312 | -0.01% |
| 2025-03-28 | 78.01 | 80.07 | 74.76 | 75.00 | 51.80 | qfq | 2,503,784 | 192,647,330 | -4.30% |
| 2025-03-27 | 76.91 | 80.79 | 75.66 | 78.37 | 54.12 | qfq | 2,911,620 | 228,380,757 | 0.77% |
| 2025-03-26 | 80.33 | 81.88 | 76.74 | 77.77 | 53.71 | qfq | 3,679,015 | 289,613,005 | -3.99% |
| 2025-03-25 | 81.10 | 83.49 | 80.45 | 81.00 | 55.94 | qfq | 2,492,128 | 203,886,231 | -0.32% |
| 2025-03-24 | 83.22 | 84.07 | 78.61 | 81.26 | 56.12 | qfq | 3,884,028 | 315,237,925 | -3.27% |
| 2025-03-21 | 87.51 | 88.35 | 83.91 | 84.01 | 58.02 | qfq | 3,927,297 | 336,374,727 | -4.99% |
| 2025-03-20 | 86.01 | 93.00 | 86.01 | 88.42 | 61.06 | qfq | 6,941,567 | 622,846,896 | 3.56% |
| 2025-03-19 | 88.99 | 91.90 | 85.04 | 85.38 | 58.96 | qfq | 5,477,712 | 483,309,010 | -4.59% |
| 2025-03-18 | 88.87 | 92.66 | 87.31 | 89.49 | 61.80 | qfq | 6,381,986 | 573,761,052 | 2.76% |
| 2025-03-17 | 81.76 | 88.19 | 80.22 | 87.09 | 60.15 | qfq | 5,698,811 | 482,968,579 | 6.60% |
| 2025-03-14 | 78.01 | 84.00 | 77.21 | 81.70 | 56.42 | qfq | 4,420,363 | 357,213,042 | 3.40% |
| 2025-03-13 | 79.59 | 80.89 | 77.20 | 79.01 | 54.56 | qfq | 4,718,058 | 371,175,716 | -1.62% |
| 2025-03-12 | 90.50 | 91.40 | 80.10 | 80.31 | 55.46 | qfq | 7,923,236 | 668,450,396 | -3.36% |
| 2025-03-11 | 80.00 | 83.80 | 79.80 | 83.10 | 57.39 | qfq | 5,944,055 | 486,453,857 | -0.01% |
| 2025-03-10 | 78.00 | 84.25 | 77.66 | 83.11 | 57.40 | qfq | 9,753,330 | 786,169,027 | 7.92% |
| 2025-03-07 | 71.40 | 77.20 | 71.23 | 77.01 | 53.18 | qfq | 7,480,424 | 560,165,593 | 6.15% |
| 2025-03-06 | 71.92 | 74.50 | 71.02 | 72.55 | 50.10 | qfq | 2,758,962 | 201,041,399 | 1.19% |
| 2025-03-05 | 70.28 | 73.83 | 69.90 | 71.70 | 49.52 | qfq | 2,634,241 | 189,037,674 | 1.16% |
| 2025-03-04 | 67.67 | 71.16 | 67.03 | 70.88 | 48.95 | qfq | 2,616,411 | 182,011,887 | 3.88% |
| 2025-03-03 | 67.50 | 70.58 | 66.66 | 68.23 | 47.12 | qfq | 2,761,039 | 189,823,109 | 1.08% |
| 2025-02-28 | 72.80 | 73.29 | 67.00 | 67.50 | 46.62 | qfq | 4,322,361 | 299,069,891 | -8.41% |
| 2025-02-27 | 76.00 | 76.49 | 71.78 | 73.70 | 50.90 | qfq | 4,406,564 | 327,107,052 | -3.23% |
| 2025-02-26 | 76.35 | 76.87 | 74.70 | 76.16 | 52.60 | qfq | 3,209,043 | 242,761,393 | 0.04% |
| 2025-02-25 | 72.01 | 77.79 | 72.01 | 76.13 | 52.58 | qfq | 4,877,858 | 368,091,751 | 3.47% |
| 2025-02-24 | 74.79 | 75.33 | 72.79 | 73.58 | 50.81 | qfq | 3,762,036 | 277,720,350 | -2.65% |
| 2025-02-21 | 75.00 | 76.97 | 74.50 | 75.58 | 52.20 | qfq | 4,077,732 | 309,692,079 | 1.18% |
| 2025-02-20 | 75.00 | 75.87 | 73.82 | 74.70 | 51.59 | qfq | 3,023,731 | 226,628,857 | 0.93% |
| 2025-02-19 | 71.94 | 76.01 | 71.94 | 74.01 | 51.11 | qfq | 3,405,687 | 253,238,868 | 2.63% |
| 2025-02-18 | 74.55 | 76.72 | 71.81 | 72.11 | 49.80 | qfq | 4,162,572 | 310,952,768 | -3.25% |
| 2025-02-17 | 74.11 | 75.54 | 73.01 | 74.53 | 51.47 | qfq | 3,254,064 | 241,833,052 | 1.40% |
| 2025-02-14 | 73.78 | 75.15 | 72.61 | 73.50 | 50.76 | qfq | 3,232,136 | 237,988,051 | -0.39% |
| 2025-02-13 | 78.27 | 78.34 | 73.62 | 73.79 | 50.96 | qfq | 5,502,695 | 414,433,193 | -5.75% |
| 2025-02-12 | 79.00 | 80.35 | 76.13 | 78.29 | 54.07 | qfq | 6,827,510 | 533,438,827 | -2.32% |
| 2025-02-11 | 74.00 | 86.00 | 72.72 | 80.15 | 55.35 | qfq | 8,750,283 | 686,416,006 | 7.86% |
| 2025-02-10 | 73.01 | 74.60 | 72.56 | 74.31 | 51.32 | qfq | 4,000,949 | 294,904,749 | 0.91% |
| 2025-02-07 | 74.01 | 75.30 | 71.51 | 73.64 | 50.86 | qfq | 6,568,348 | 482,523,270 | 2.88% |
| 2025-02-06 | 66.02 | 72.36 | 66.02 | 71.58 | 49.43 | qfq | 5,285,053 | 367,278,667 | 6.82% |
| 2025-02-05 | 65.59 | 67.79 | 64.21 | 67.01 | 46.28 | qfq | 3,545,540 | 234,873,432 | 3.65% |
| 2025-01-27 | 65.80 | 68.11 | 64.65 | 64.65 | 44.65 | qfq | 3,692,117 | 244,480,144 | -2.16% |
| 2025-01-24 | 62.30 | 67.11 | 62.22 | 66.08 | 45.64 | qfq | 5,286,732 | 345,548,692 | 7.26% |
| 2025-01-23 | 65.00 | 66.50 | 61.61 | 61.61 | 42.55 | qfq | 3,789,963 | 240,967,314 | -4.35% |
| 2025-01-22 | 65.50 | 67.19 | 63.58 | 64.41 | 44.48 | qfq | 3,608,504 | 235,354,259 | -3.42% |
| 2025-01-21 | 63.96 | 67.31 | 63.45 | 66.69 | 46.06 | qfq | 4,157,197 | 272,603,056 | 5.41% |
| 2025-01-20 | 64.11 | 64.79 | 62.69 | 63.27 | 43.69 | qfq | 1,971,103 | 125,159,320 | -0.36% |
| 2025-01-17 | 63.85 | 65.07 | 62.70 | 63.50 | 43.85 | qfq | 2,967,192 | 189,302,084 | -1.26% |
| 2025-01-16 | 62.55 | 66.02 | 61.09 | 64.31 | 44.41 | qfq | 4,606,237 | 292,996,262 | 3.73% |
| 2025-01-15 | 63.25 | 63.46 | 61.66 | 62.00 | 42.82 | qfq | 2,158,411 | 134,860,233 | -2.29% |
| 2025-01-14 | 61.00 | 63.47 | 60.48 | 63.45 | 43.82 | qfq | 2,775,351 | 173,105,343 | 3.90% |
| 2025-01-13 | 57.00 | 62.30 | 56.14 | 61.07 | 42.18 | qfq | 3,886,085 | 231,734,941 | 5.73% |
| 2025-01-10 | 59.25 | 61.60 | 57.61 | 57.76 | 39.89 | qfq | 2,704,531 | 161,309,596 | -3.65% |
| 2025-01-09 | 60.06 | 63.20 | 59.52 | 59.95 | 41.40 | qfq | 2,981,781 | 182,023,382 | -1.99% |
| 2025-01-08 | 60.41 | 62.39 | 58.03 | 61.17 | 42.24 | qfq | 3,059,044 | 184,454,611 | 0.25% |
| 2025-01-07 | 57.50 | 61.21 | 57.46 | 61.02 | 42.14 | qfq | 3,092,457 | 183,951,768 | 4.85% |
| 2025-01-06 | 65.00 | 65.25 | 58.02 | 58.20 | 40.19 | qfq | 5,206,161 | 320,843,808 | -11.90% |
| 2025-01-03 | 65.11 | 68.55 | 63.51 | 66.06 | 45.62 | qfq | 5,332,677 | 351,970,325 | 3.87% |
| 2025-01-02 | 64.00 | 66.66 | 61.49 | 63.60 | 43.92 | qfq | 3,672,160 | 237,700,331 | -0.16% |
| 2024-12-31 | 64.39 | 68.68 | 63.62 | 63.70 | 43.99 | qfq | 4,754,347 | 316,905,175 | 0.16% |
| 2024-12-30 | 62.81 | 64.30 | 61.51 | 63.60 | 43.92 | qfq | 1,590,116 | 100,305,244 | 0.13% |
| 2024-12-27 | 64.80 | 66.14 | 63.29 | 63.52 | 43.87 | qfq | 2,393,687 | 154,965,109 | 0.33% |
| 2024-12-26 | 61.44 | 63.48 | 61.28 | 63.31 | 43.72 | qfq | 1,629,114 | 102,305,000 | 3.19% |
| 2024-12-25 | 62.50 | 63.87 | 60.98 | 61.35 | 42.37 | qfq | 1,481,095 | 91,742,103 | -3.03% |
| 2024-12-24 | 62.66 | 63.39 | 61.33 | 63.27 | 43.69 | qfq | 1,603,340 | 100,248,335 | 2.35% |
| 2024-12-23 | 64.80 | 64.91 | 61.68 | 61.82 | 42.69 | qfq | 2,660,719 | 167,814,657 | -4.76% |
| 2024-12-20 | 62.43 | 66.39 | 62.09 | 64.91 | 44.83 | qfq | 3,070,566 | 198,352,669 | 3.39% |
| 2024-12-19 | 61.28 | 63.13 | 61.08 | 62.78 | 43.36 | qfq | 3,318,726 | 205,570,685 | -1.89% |
| 2024-12-18 | 65.77 | 67.00 | 63.20 | 63.99 | 44.19 | qfq | 3,673,964 | 239,091,753 | 4.39% |
| 2024-12-17 | 63.82 | 64.65 | 61.22 | 61.30 | 42.33 | qfq | 2,174,044 | 136,094,333 | -4.20% |
| 2024-12-16 | 65.21 | 65.81 | 63.67 | 63.99 | 44.19 | qfq | 2,300,337 | 148,494,047 | -2.90% |
| 2024-12-13 | 68.36 | 68.36 | 65.89 | 65.90 | 45.51 | qfq | 2,704,775 | 180,741,293 | -4.33% |
| 2024-12-12 | 70.03 | 70.40 | 68.06 | 68.88 | 47.57 | qfq | 2,987,603 | 206,204,425 | -2.99% |
| 2024-12-11 | 70.00 | 72.20 | 69.37 | 71.00 | 49.03 | qfq | 2,683,793 | 189,768,298 | 1.11% |
| 2024-12-10 | 73.99 | 74.30 | 69.99 | 70.22 | 48.49 | qfq | 4,069,858 | 292,484,209 | -1.04% |
| 2024-12-09 | 68.94 | 73.27 | 68.18 | 70.96 | 49.01 | qfq | 4,917,851 | 347,715,592 | 4.29% |
| 2024-12-06 | 67.00 | 68.65 | 66.06 | 68.04 | 46.99 | qfq | 2,898,563 | 195,986,739 | 1.34% |
| 2024-12-05 | 67.00 | 68.49 | 66.12 | 67.14 | 46.37 | qfq | 2,592,582 | 175,125,337 | 2.22% |
| 2024-12-04 | 67.80 | 68.89 | 65.52 | 65.68 | 45.36 | qfq | 2,716,310 | 182,071,789 | -2.12% |
| 2024-12-03 | 68.98 | 70.37 | 66.67 | 67.10 | 46.34 | qfq | 3,243,120 | 221,111,543 | -2.74% |
| 2024-12-02 | 69.00 | 69.35 | 67.88 | 68.99 | 47.65 | qfq | 2,795,211 | 191,957,336 | 1.10% |
| 2024-11-29 | 67.63 | 70.26 | 66.22 | 68.24 | 47.13 | qfq | 2,682,472 | 182,608,299 | 0.90% |
| 2024-11-28 | 69.02 | 70.21 | 67.34 | 67.63 | 46.71 | qfq | 2,403,036 | 165,273,374 | -3.18% |
| 2024-11-27 | 68.47 | 70.50 | 66.50 | 69.85 | 48.24 | qfq | 2,243,341 | 153,591,671 | 4.28% |
| 2024-11-26 | 68.19 | 68.45 | 66.75 | 66.98 | 46.26 | qfq | 1,499,031 | 101,387,422 | -1.77% |
| 2024-11-25 | 68.97 | 71.46 | 66.20 | 68.19 | 47.09 | qfq | 3,071,304 | 208,896,334 | -3.04% |
| 2024-11-22 | 73.99 | 76.43 | 69.62 | 70.33 | 48.57 | qfq | 4,458,058 | 327,327,691 | -4.20% |
| 2024-11-21 | 71.70 | 74.78 | 70.43 | 73.41 | 50.70 | qfq | 3,069,814 | 224,245,539 | 2.41% |
| 2024-11-20 | 71.30 | 72.19 | 70.00 | 71.68 | 49.50 | qfq | 2,964,393 | 210,476,582 | -0.11% |
| 2024-11-19 | 69.56 | 72.20 | 68.42 | 71.76 | 49.56 | qfq | 2,426,193 | 169,547,045 | 4.52% |
| 2024-11-18 | 72.01 | 72.11 | 68.17 | 68.66 | 47.42 | qfq | 2,796,318 | 194,481,351 | -4.03% |
| 2024-11-15 | 73.80 | 74.97 | 71.41 | 71.54 | 49.41 | qfq | 3,183,728 | 232,826,590 | -3.91% |
| 2024-11-14 | 80.38 | 80.39 | 74.10 | 74.45 | 51.42 | qfq | 3,766,596 | 288,020,780 | -6.34% |
| 2024-11-13 | 78.30 | 80.42 | 77.50 | 79.49 | 54.90 | qfq | 2,846,601 | 224,535,354 | -0.98% |
| 2024-11-12 | 84.00 | 84.52 | 78.82 | 80.28 | 55.44 | qfq | 5,320,301 | 435,993,281 | -6.78% |
| 2024-11-11 | 84.99 | 88.89 | 82.88 | 86.12 | 59.48 | qfq | 6,977,393 | 600,751,895 | 6.52% |
| 2024-11-08 | 78.26 | 82.57 | 78.26 | 80.85 | 55.84 | qfq | 5,369,778 | 431,946,474 | 3.52% |
| 2024-11-07 | 77.01 | 78.88 | 75.03 | 78.10 | 53.94 | qfq | 5,125,261 | 394,999,428 | -0.79% |
| 2024-11-06 | 77.60 | 82.80 | 76.00 | 78.72 | 54.36 | qfq | 6,701,540 | 527,273,547 | 2.22% |
| 2024-11-05 | 74.10 | 79.87 | 73.71 | 77.01 | 53.18 | qfq | 6,796,707 | 522,523,113 | 3.09% |
| 2024-11-04 | 76.01 | 79.50 | 72.02 | 74.70 | 51.59 | qfq | 7,840,528 | 591,567,849 | -3.71% |
| 2024-11-01 | 84.21 | 91.00 | 76.38 | 77.58 | 53.58 | qfq | 13,316,600 | 1,117,778,919 | -2.34% |
| 2024-10-31 | 66.00 | 79.44 | 64.80 | 79.44 | 54.86 | qfq | 11,879,455 | 874,244,548 | 20.00% |
| 2024-10-30 | 65.17 | 69.80 | 64.62 | 66.20 | 45.72 | qfq | 3,693,765 | 248,035,215 | -1.91% |
| 2024-10-29 | 72.00 | 72.59 | 67.49 | 67.49 | 46.61 | qfq | 4,293,034 | 298,208,371 | -7.23% |
| 2024-10-28 | 70.58 | 74.89 | 68.60 | 72.75 | 50.24 | qfq | 5,429,466 | 391,000,955 | 4.89% |
| 2024-10-25 | 68.52 | 71.50 | 67.72 | 69.36 | 47.90 | qfq | 4,129,712 | 287,419,185 | 1.29% |
| 2024-10-24 | 66.00 | 71.08 | 64.60 | 68.48 | 47.29 | qfq | 4,927,039 | 335,260,073 | 3.09% |
| 2024-10-23 | 68.00 | 69.48 | 66.18 | 66.43 | 45.88 | qfq | 4,717,605 | 320,166,766 | -3.56% |
| 2024-10-22 | 71.69 | 71.70 | 67.12 | 68.88 | 47.57 | qfq | 6,331,525 | 441,261,814 | -0.12% |
| 2024-10-21 | 65.88 | 71.90 | 64.50 | 68.96 | 47.62 | qfq | 8,109,476 | 555,209,852 | 8.80% |
| 2024-10-18 | 56.32 | 65.47 | 56.30 | 63.38 | 43.77 | qfq | 5,418,404 | 329,166,130 | 12.38% |
| 2024-10-17 | 56.99 | 58.39 | 56.13 | 56.40 | 38.95 | qfq | 2,625,957 | 150,684,544 | 1.27% |
| 2024-10-16 | 54.99 | 57.20 | 54.68 | 55.69 | 38.46 | qfq | 2,086,138 | 116,665,483 | -1.50% |
| 2024-10-15 | 58.40 | 59.89 | 56.20 | 56.54 | 39.05 | qfq | 2,969,506 | 172,617,289 | -3.35% |
| 2024-10-14 | 56.04 | 58.60 | 54.28 | 58.50 | 40.40 | qfq | 3,213,831 | 182,114,888 | 4.39% |
| 2024-10-11 | 59.32 | 60.16 | 54.74 | 56.04 | 38.70 | qfq | 3,831,602 | 217,866,929 | -7.48% |
| 2024-10-10 | 66.97 | 67.00 | 60.57 | 60.57 | 41.83 | qfq | 4,646,745 | 291,234,884 | -7.39% |
| 2024-10-09 | 66.00 | 73.04 | 63.94 | 65.40 | 45.17 | qfq | 7,899,812 | 539,835,951 | -5.35% |
| 2024-10-08 | 69.10 | 69.10 | 63.00 | 69.10 | 47.72 | qfq | 6,395,278 | 431,050,213 | 20.01% |
| 2024-09-30 | 53.00 | 57.62 | 50.83 | 57.58 | 39.77 | qfq | 5,277,999 | 286,566,168 | 19.86% |
| 2024-09-27 | 45.50 | 48.87 | 45.25 | 48.04 | 33.18 | qfq | 2,437,843 | 114,463,915 | 8.54% |
| 2024-09-26 | 42.60 | 44.28 | 42.21 | 44.26 | 30.57 | qfq | 2,125,959 | 91,894,305 | 4.41% |
| 2024-09-25 | 43.10 | 43.98 | 42.30 | 42.39 | 29.27 | qfq | 2,594,868 | 112,293,182 | -0.66% |
| 2024-09-24 | 40.35 | 42.79 | 40.20 | 42.67 | 29.47 | qfq | 2,299,261 | 96,031,688 | 5.38% |
| 2024-09-23 | 40.57 | 41.26 | 40.09 | 40.49 | 27.96 | qfq | 1,214,477 | 49,345,596 | -0.52% |
| 2024-09-20 | 41.11 | 41.56 | 40.38 | 40.70 | 28.11 | qfq | 1,308,989 | 53,446,048 | -0.71% |
| 2024-09-19 | 40.56 | 42.29 | 40.34 | 40.99 | 28.31 | qfq | 2,257,883 | 93,261,859 | 1.56% |
| 2024-09-18 | 41.41 | 42.18 | 40.00 | 40.36 | 27.87 | qfq | 2,369,287 | 97,132,673 | 0.98% |
| 2024-09-13 | 41.80 | 41.80 | 39.91 | 39.97 | 27.60 | qfq | 1,193,996 | 48,527,633 | -4.15% |
| 2024-09-12 | 41.88 | 42.83 | 41.70 | 41.70 | 28.80 | qfq | 974,163 | 41,124,486 | -1.30% |
| 2024-09-11 | 42.70 | 43.09 | 42.15 | 42.25 | 29.18 | qfq | 1,049,088 | 44,596,284 | -1.56% |
| 2024-09-10 | 41.85 | 43.26 | 41.18 | 42.92 | 29.64 | qfq | 1,415,235 | 59,570,995 | 2.68% |
| 2024-09-09 | 41.98 | 42.48 | 41.40 | 41.80 | 28.87 | qfq | 1,097,788 | 45,989,841 | -0.31% |
| 2024-09-06 | 44.00 | 44.00 | 41.82 | 41.93 | 28.96 | qfq | 1,393,581 | 59,414,976 | -4.68% |
| 2024-09-05 | 44.28 | 44.88 | 43.73 | 43.99 | 30.38 | qfq | 1,095,933 | 48,453,130 | -0.25% |
| 2024-09-04 | 43.03 | 44.72 | 43.01 | 44.10 | 30.46 | qfq | 1,094,918 | 48,203,921 | -0.02% |
| 2024-09-03 | 43.06 | 44.77 | 43.06 | 44.11 | 30.46 | qfq | 1,676,142 | 73,833,497 | 1.50% |
| 2024-09-02 | 46.75 | 46.98 | 43.23 | 43.46 | 30.01 | qfq | 1,864,537 | 83,565,432 | -6.70% |
| 2024-08-30 | 44.32 | 47.09 | 44.32 | 46.58 | 32.17 | qfq | 1,545,794 | 71,565,478 | 3.74% |
| 2024-08-29 | 42.67 | 45.20 | 42.53 | 44.90 | 31.01 | qfq | 1,469,091 | 65,068,199 | 4.15% |
| 2024-08-28 | 42.85 | 43.50 | 42.42 | 43.11 | 29.77 | qfq | 860,977 | 37,028,592 | 0.28% |
| 2024-08-27 | 44.34 | 44.48 | 42.96 | 42.99 | 29.69 | qfq | 954,361 | 41,448,682 | -3.07% |
| 2024-08-26 | 43.15 | 44.59 | 43.15 | 44.35 | 30.63 | qfq | 943,970 | 41,686,231 | 1.91% |
| 2024-08-23 | 43.43 | 43.94 | 42.81 | 43.52 | 30.06 | qfq | 898,895 | 39,007,853 | -0.59% |
| 2024-08-22 | 44.73 | 44.94 | 43.70 | 43.78 | 30.23 | qfq | 1,117,123 | 49,331,478 | -2.01% |
| 2024-08-21 | 44.76 | 45.68 | 44.34 | 44.68 | 30.86 | qfq | 964,367 | 43,438,922 | -0.20% |
| 2024-08-20 | 46.12 | 47.30 | 44.60 | 44.77 | 30.92 | qfq | 1,408,638 | 63,874,905 | -3.33% |
| 2024-08-19 | 47.36 | 47.68 | 46.18 | 46.31 | 31.98 | qfq | 990,991 | 46,332,764 | -2.16% |
| 2024-08-16 | 47.66 | 48.60 | 47.22 | 47.33 | 32.69 | qfq | 997,737 | 47,815,137 | -0.75% |
| 2024-08-15 | 46.71 | 48.73 | 46.43 | 47.69 | 32.94 | qfq | 1,211,867 | 57,808,738 | 1.90% |
| 2024-08-14 | 47.86 | 48.08 | 46.77 | 46.80 | 32.32 | qfq | 785,458 | 37,197,718 | -2.15% |
| 2024-08-13 | 47.95 | 47.97 | 47.03 | 47.83 | 33.03 | qfq | 826,417 | 39,185,761 | 0.53% |
| 2024-08-12 | 47.63 | 48.40 | 46.94 | 47.58 | 32.86 | qfq | 899,332 | 42,735,073 | -0.19% |
| 2024-08-09 | 48.90 | 49.26 | 47.67 | 47.67 | 32.92 | qfq | 1,039,988 | 50,454,281 | -1.26% |
| 2024-08-08 | 48.21 | 49.20 | 46.85 | 48.28 | 33.34 | qfq | 1,098,663 | 52,667,592 | 0.15% |
| 2024-08-07 | 48.38 | 49.45 | 47.88 | 48.21 | 33.29 | qfq | 1,087,189 | 52,732,631 | -0.35% |
| 2024-08-06 | 48.00 | 48.68 | 47.62 | 48.38 | 33.41 | qfq | 1,401,005 | 67,448,127 | 2.76% |
| 2024-08-05 | 48.74 | 50.30 | 47.07 | 47.08 | 32.51 | qfq | 2,684,542 | 130,660,945 | -7.96% |
| 2024-08-02 | 52.87 | 53.60 | 51.03 | 51.15 | 35.32 | qfq | 1,333,955 | 69,791,531 | -4.61% |
| 2024-08-01 | 53.35 | 54.59 | 52.76 | 53.62 | 37.03 | qfq | 1,415,728 | 75,864,128 | 0.51% |
| 2024-07-31 | 50.84 | 53.36 | 50.29 | 53.35 | 36.84 | qfq | 1,652,688 | 86,584,676 | 4.81% |
| 2024-07-30 | 49.91 | 51.47 | 49.50 | 50.90 | 35.15 | qfq | 1,185,564 | 59,852,882 | 1.43% |
| 2024-07-29 | 50.43 | 51.20 | 49.89 | 50.18 | 34.65 | qfq | 1,123,005 | 56,554,106 | -1.26% |
| 2024-07-26 | 49.93 | 51.58 | 49.60 | 50.82 | 35.10 | qfq | 1,318,494 | 66,755,060 | 2.25% |
| 2024-07-25 | 48.89 | 50.77 | 48.50 | 49.70 | 34.32 | qfq | 1,209,796 | 59,908,914 | 0.69% |
| 2024-07-24 | 50.94 | 51.78 | 49.01 | 49.36 | 34.09 | qfq | 1,500,071 | 75,375,948 | -2.85% |
| 2024-07-23 | 54.00 | 54.00 | 50.60 | 50.81 | 35.09 | qfq | 1,588,847 | 83,119,029 | -5.89% |
| 2024-07-22 | 53.68 | 55.39 | 53.50 | 53.99 | 37.29 | qfq | 1,577,756 | 85,749,820 | 0.30% |
| 2024-07-19 | 51.02 | 54.95 | 51.02 | 53.83 | 37.18 | qfq | 2,401,263 | 128,592,374 | 4.08% |
| 2024-07-18 | 52.00 | 52.55 | 50.01 | 51.72 | 35.72 | qfq | 1,996,794 | 102,299,039 | -0.56% |
| 2024-07-17 | 53.09 | 53.29 | 52.00 | 52.01 | 35.92 | qfq | 1,106,143 | 58,125,963 | -2.05% |
| 2024-07-16 | 51.44 | 53.35 | 51.01 | 53.10 | 36.67 | qfq | 1,551,540 | 81,226,057 | 2.61% |
| 2024-07-15 | 52.35 | 53.40 | 51.54 | 51.75 | 35.74 | qfq | 1,204,636 | 63,032,485 | -2.14% |
| 2024-07-12 | 52.88 | 53.33 | 52.22 | 52.88 | 36.52 | qfq | 1,222,807 | 64,481,017 | -0.55% |
| 2024-07-11 | 52.30 | 53.91 | 51.80 | 53.17 | 36.72 | qfq | 1,991,239 | 105,457,757 | 3.50% |
| 2024-07-10 | 49.98 | 52.30 | 49.71 | 51.37 | 35.48 | qfq | 2,410,805 | 124,173,532 | 3.07% |
| 2024-07-09 | 48.57 | 50.33 | 48.16 | 49.84 | 34.42 | qfq | 2,295,941 | 113,095,128 | 2.61% |
| 2024-07-08 | 50.66 | 51.40 | 48.15 | 48.57 | 33.54 | qfq | 2,238,372 | 110,695,590 | -4.43% |
| 2024-07-05 | 50.71 | 51.45 | 50.05 | 50.82 | 35.10 | qfq | 1,199,519 | 60,817,172 | -0.47% |
| 2024-07-04 | 53.23 | 53.78 | 50.86 | 51.06 | 35.26 | qfq | 1,452,661 | 75,587,185 | -4.08% |
| 2024-07-03 | 52.77 | 54.30 | 51.89 | 53.23 | 36.76 | qfq | 1,401,580 | 74,234,350 | 0.47% |
| 2024-07-02 | 54.00 | 54.40 | 52.83 | 52.98 | 36.59 | qfq | 1,410,418 | 75,362,788 | -2.43% |
| 2024-07-01 | 55.10 | 55.21 | 53.05 | 54.30 | 37.50 | qfq | 1,605,391 | 86,485,317 | -1.27% |
| 2024-06-28 | 55.00 | 56.60 | 54.30 | 55.00 | 37.98 | qfq | 1,720,749 | 95,692,054 | 0.04% |
| 2024-06-27 | 57.24 | 57.37 | 54.98 | 54.98 | 37.97 | qfq | 1,648,544 | 92,283,765 | -3.95% |
| 2024-06-26 | 54.75 | 57.38 | 53.91 | 57.24 | 39.53 | qfq | 2,049,534 | 114,591,846 | 4.68% |
| 2024-06-25 | 58.64 | 59.17 | 54.34 | 54.68 | 37.76 | qfq | 2,811,134 | 156,962,775 | -6.53% |
| 2024-06-24 | 62.61 | 62.91 | 58.42 | 58.50 | 40.40 | qfq | 2,665,370 | 161,283,604 | -6.74% |
| 2024-06-21 | 63.54 | 63.66 | 61.59 | 62.73 | 43.32 | qfq | 2,923,608 | 183,159,444 | -3.37% |
| 2024-06-20 | 65.98 | 67.97 | 64.74 | 64.92 | 44.83 | qfq | 4,652,563 | 309,570,203 | 0.79% |
| 2024-06-19 | 64.79 | 65.50 | 62.90 | 64.41 | 44.48 | qfq | 2,401,673 | 153,820,365 | -0.43% |
| 2024-06-18 | 64.08 | 65.49 | 63.72 | 64.69 | 44.68 | qfq | 2,246,801 | 145,409,241 | 0.95% |
| 2024-06-17 | 63.40 | 64.46 | 62.90 | 64.08 | 44.25 | qfq | 1,850,781 | 118,251,639 | 1.31% |
| 2024-06-14 | 63.90 | 64.27 | 62.66 | 63.25 | 43.68 | qfq | 2,397,755 | 151,777,763 | -1.95% |
| 2024-06-13 | 63.08 | 65.98 | 62.91 | 64.51 | 44.55 | qfq | 2,856,700 | 184,074,347 | 2.87% |
| 2024-06-12 | 63.31 | 64.39 | 62.48 | 62.71 | 43.31 | qfq | 1,846,029 | 116,644,997 | -0.93% |
| 2024-06-11 | 59.76 | 63.34 | 58.15 | 63.30 | 43.72 | qfq | 2,697,497 | 165,908,839 | 5.99% |
| 2024-06-07 | 60.12 | 62.36 | 59.00 | 59.72 | 41.24 | qfq | 2,016,414 | 121,880,650 | 0.25% |
| 2024-06-06 | 63.40 | 63.65 | 59.30 | 59.57 | 41.14 | qfq | 2,177,211 | 133,023,332 | -5.14% |
| 2024-06-05 | 62.25 | 64.15 | 61.75 | 62.80 | 43.16 | qfq | 1,585,072 | 100,476,824 | 0.88% |
| 2024-06-04 | 63.95 | 64.73 | 61.18 | 62.25 | 42.78 | qfq | 2,098,350 | 130,191,153 | -3.31% |
| 2024-06-03 | 65.05 | 66.16 | 63.84 | 64.38 | 44.25 | qfq | 1,906,470 | 124,143,539 | -0.97% |
| 2024-05-31 | 64.95 | 65.91 | 64.63 | 65.01 | 44.68 | qfq | 1,665,934 | 108,797,073 | 0.62% |
| 2024-05-30 | 62.95 | 65.28 | 62.80 | 64.61 | 44.40 | qfq | 1,976,155 | 127,211,031 | 1.81% |
| 2024-05-29 | 62.93 | 64.38 | 62.80 | 63.46 | 43.61 | qfq | 1,899,299 | 120,658,846 | -0.44% |
| 2024-05-28 | 62.48 | 65.63 | 62.00 | 63.74 | 43.81 | qfq | 3,434,036 | 220,669,267 | 0.92% |
| 2024-05-27 | 60.66 | 63.16 | 58.31 | 63.16 | 43.41 | qfq | 3,684,824 | 222,829,702 | 4.40% |
| 2024-05-24 | 63.78 | 63.88 | 60.49 | 60.50 | 41.58 | qfq | 2,810,571 | 172,848,301 | -5.29% |
| 2024-05-23 | 66.15 | 66.56 | 63.70 | 63.88 | 43.90 | qfq | 1,895,945 | 122,657,499 | -3.62% |
| 2024-05-22 | 65.96 | 66.51 | 64.62 | 66.28 | 45.55 | qfq | 1,270,052 | 83,502,850 | 0.52% |
| 2024-05-21 | 66.30 | 66.80 | 65.57 | 65.94 | 45.32 | qfq | 1,259,342 | 83,319,262 | -0.50% |
| 2024-05-20 | 66.89 | 67.48 | 65.20 | 66.27 | 45.55 | qfq | 1,691,021 | 112,057,820 | 0.18% |
| 2024-05-17 | 63.02 | 66.16 | 63.02 | 66.15 | 45.46 | qfq | 1,867,862 | 120,795,324 | 4.03% |
| 2024-05-16 | 65.48 | 65.69 | 63.37 | 63.59 | 43.70 | qfq | 1,668,391 | 107,261,497 | -1.13% |
| 2024-05-15 | 65.10 | 66.06 | 64.15 | 64.32 | 44.20 | qfq | 1,343,553 | 87,425,269 | -1.20% |
| 2024-05-14 | 66.01 | 67.29 | 64.36 | 65.10 | 44.74 | qfq | 1,786,623 | 116,682,287 | -0.52% |
| 2024-05-13 | 70.00 | 70.00 | 65.00 | 65.44 | 44.97 | qfq | 2,769,452 | 185,941,590 | -7.70% |
| 2024-05-10 | 75.89 | 75.89 | 70.70 | 70.90 | 48.73 | qfq | 3,180,268 | 229,708,699 | -6.04% |
| 2024-05-09 | 75.03 | 76.13 | 73.71 | 75.46 | 51.86 | qfq | 2,771,360 | 207,571,310 | 3.50% |
| 2024-05-08 | 75.76 | 76.90 | 72.91 | 72.91 | 50.11 | qfq | 3,516,630 | 263,555,151 | -1.47% |
| 2024-05-07 | 73.80 | 75.69 | 72.95 | 74.00 | 50.86 | qfq | 2,052,775 | 151,955,655 | 0.08% |
| 2024-05-06 | 71.62 | 75.13 | 71.61 | 73.94 | 50.82 | qfq | 2,942,482 | 217,200,625 | 4.64% |
| 2024-04-30 | 72.30 | 72.80 | 70.60 | 70.66 | 48.56 | qfq | 2,148,789 | 153,993,689 | -2.27% |
| 2024-04-29 | 70.30 | 72.56 | 69.60 | 72.30 | 49.69 | qfq | 4,060,780 | 288,309,896 | -1.75% |
| 2024-04-26 | 70.70 | 73.68 | 70.31 | 73.59 | 50.58 | qfq | 1,959,600 | 142,289,843 | 3.96% |
| 2024-04-25 | 70.55 | 71.98 | 69.25 | 70.79 | 48.65 | qfq | 1,311,278 | 92,896,306 | 0.06% |
| 2024-04-24 | 69.40 | 70.87 | 68.83 | 70.75 | 48.62 | qfq | 1,538,801 | 107,979,628 | 1.87% |
| 2024-04-23 | 69.62 | 70.52 | 68.50 | 69.45 | 47.73 | qfq | 1,106,824 | 76,885,911 | 0.65% |
| 2024-04-22 | 67.69 | 70.08 | 66.26 | 69.00 | 47.42 | qfq | 1,531,261 | 104,878,951 | 0.00% |
| 2024-04-19 | 69.18 | 70.99 | 67.88 | 69.00 | 47.42 | qfq | 1,559,378 | 107,664,678 | -1.96% |
| 2024-04-18 | 71.00 | 72.53 | 68.08 | 70.38 | 48.37 | qfq | 1,845,344 | 130,505,181 | 0.03% |
| 2024-04-17 | 68.00 | 71.09 | 67.67 | 70.36 | 48.36 | qfq | 1,881,073 | 131,311,814 | 5.79% |
| 2024-04-16 | 70.86 | 71.20 | 66.01 | 66.51 | 45.71 | qfq | 2,599,929 | 175,794,259 | -5.70% |
| 2024-04-15 | 72.84 | 74.45 | 69.00 | 70.53 | 48.47 | qfq | 2,047,715 | 146,026,220 | -3.88% |
| 2024-04-12 | 74.44 | 75.33 | 73.00 | 73.38 | 50.43 | qfq | 1,505,818 | 111,610,377 | -0.45% |
| 2024-04-11 | 74.02 | 75.65 | 73.71 | 73.71 | 50.66 | qfq | 1,329,546 | 99,323,040 | -1.30% |
| 2024-04-10 | 77.18 | 77.30 | 74.01 | 74.68 | 51.33 | qfq | 1,425,213 | 106,781,579 | -3.24% |
| 2024-04-09 | 75.20 | 77.39 | 74.36 | 77.18 | 53.04 | qfq | 1,718,723 | 129,850,638 | 1.85% |
| 2024-04-08 | 78.11 | 78.93 | 75.68 | 75.78 | 52.08 | qfq | 1,716,021 | 131,802,856 | -2.96% |
| 2024-04-03 | 79.19 | 79.56 | 76.70 | 78.09 | 53.67 | qfq | 1,531,935 | 119,640,297 | -1.39% |
| 2024-04-02 | 82.70 | 82.70 | 78.77 | 79.19 | 54.42 | qfq | 2,044,876 | 162,984,139 | -4.14% |
| 2024-04-01 | 81.26 | 83.31 | 80.88 | 82.61 | 56.78 | qfq | 1,785,969 | 146,620,309 | 2.23% |
| 2024-03-29 | 81.69 | 82.32 | 78.88 | 80.81 | 55.54 | qfq | 1,726,769 | 138,547,521 | -1.08% |
| 2024-03-28 | 80.29 | 82.79 | 79.56 | 81.69 | 56.14 | qfq | 2,477,732 | 201,169,375 | 1.99% |
| 2024-03-27 | 85.50 | 85.60 | 80.02 | 80.10 | 55.05 | qfq | 2,301,544 | 188,193,719 | -6.32% |
| 2024-03-26 | 89.14 | 90.34 | 84.02 | 85.50 | 58.76 | qfq | 2,477,307 | 214,476,971 | -4.08% |
| 2024-03-25 | 93.00 | 93.66 | 88.12 | 89.14 | 61.26 | qfq | 2,756,072 | 250,881,321 | -4.58% |
| 2024-03-22 | 95.83 | 98.00 | 92.88 | 93.42 | 64.20 | qfq | 2,455,371 | 231,935,896 | -2.89% |
| 2024-03-21 | 99.00 | 100.50 | 95.81 | 96.20 | 66.11 | qfq | 2,291,748 | 223,651,984 | -2.83% |
| 2024-03-20 | 97.90 | 100.99 | 96.80 | 99.00 | 68.04 | qfq | 2,439,352 | 241,357,308 | 0.66% |
| 2024-03-19 | 96.45 | 100.31 | 95.42 | 98.35 | 67.59 | qfq | 2,496,161 | 245,547,376 | 0.80% |
| 2024-03-18 | 94.02 | 98.65 | 93.93 | 97.57 | 67.06 | qfq | 2,850,212 | 274,996,273 | 4.21% |
| 2024-03-15 | 93.57 | 93.94 | 91.59 | 93.63 | 64.35 | qfq | 1,526,433 | 141,610,541 | -0.30% |
| 2024-03-14 | 95.96 | 96.38 | 92.38 | 93.91 | 64.54 | qfq | 2,252,000 | 212,584,644 | -2.59% |
| 2024-03-13 | 91.93 | 98.49 | 91.93 | 96.41 | 66.26 | qfq | 3,851,931 | 370,227,540 | 4.80% |
| 2024-03-12 | 91.71 | 93.64 | 90.83 | 91.99 | 63.22 | qfq | 1,571,072 | 144,919,443 | -0.01% |
| 2024-03-11 | 88.85 | 92.38 | 88.20 | 92.00 | 63.23 | qfq | 1,807,090 | 164,273,782 | 2.15% |
| 2024-03-08 | 89.19 | 91.44 | 88.32 | 90.06 | 61.90 | qfq | 1,569,506 | 141,303,209 | 0.64% |
| 2024-03-07 | 91.58 | 94.32 | 89.00 | 89.49 | 61.50 | qfq | 2,430,506 | 223,177,012 | -0.98% |
| 2024-03-06 | 90.02 | 92.00 | 88.50 | 90.38 | 62.12 | qfq | 1,540,599 | 138,963,562 | -0.82% |
| 2024-03-05 | 91.63 | 93.38 | 89.58 | 91.13 | 62.63 | qfq | 2,300,407 | 210,826,955 | -1.35% |
| 2024-03-04 | 93.79 | 94.81 | 90.00 | 92.38 | 63.49 | qfq | 2,569,566 | 237,014,010 | -0.99% |
| 2024-03-01 | 91.98 | 94.28 | 90.77 | 93.30 | 64.12 | qfq | 2,758,688 | 255,651,003 | 3.32% |
| 2024-02-29 | 84.00 | 90.80 | 84.00 | 90.30 | 62.06 | qfq | 3,182,401 | 283,431,872 | 7.50% |
| 2024-02-28 | 93.95 | 94.89 | 83.97 | 84.00 | 57.73 | qfq | 3,741,088 | 336,378,440 | -11.49% |
| 2024-02-27 | 88.19 | 95.10 | 87.00 | 94.90 | 65.22 | qfq | 3,476,011 | 318,477,886 | 7.83% |
| 2024-02-26 | 87.20 | 90.56 | 86.70 | 88.01 | 60.49 | qfq | 2,990,116 | 264,555,068 | 1.59% |
| 2024-02-23 | 84.50 | 88.21 | 82.07 | 86.63 | 59.54 | qfq | 2,681,133 | 227,597,776 | 3.50% |
| 2024-02-22 | 78.58 | 85.00 | 78.53 | 83.70 | 57.52 | qfq | 3,048,942 | 251,017,668 | 5.76% |
| 2024-02-21 | 77.50 | 82.78 | 76.20 | 79.14 | 54.39 | qfq | 2,735,143 | 218,456,042 | 0.37% |
| 2024-02-20 | 77.21 | 80.50 | 75.00 | 78.85 | 54.19 | qfq | 2,294,799 | 179,419,819 | 1.09% |
| 2024-02-19 | 78.09 | 78.80 | 74.59 | 78.00 | 53.61 | qfq | 3,314,801 | 253,779,050 | 3.07% |
| 2024-02-08 | 71.79 | 76.88 | 70.16 | 75.68 | 52.01 | qfq | 3,446,560 | 256,777,602 | 8.24% |
| 2024-02-07 | 71.09 | 75.98 | 67.95 | 69.92 | 48.05 | qfq | 4,616,594 | 331,356,537 | -0.37% |
| 2024-02-06 | 62.05 | 71.60 | 60.50 | 70.18 | 48.23 | qfq | 3,302,508 | 218,958,263 | 9.67% |
| 2024-02-05 | 73.50 | 73.78 | 62.80 | 63.99 | 43.98 | qfq | 4,887,376 | 323,733,932 | -13.62% |
| 2024-02-02 | 76.62 | 79.50 | 71.18 | 74.08 | 50.91 | qfq | 2,447,776 | 184,242,037 | -4.81% |
| 2024-02-01 | 77.21 | 80.95 | 75.75 | 77.82 | 53.48 | qfq | 2,294,436 | 180,017,910 | -1.19% |
| 2024-01-31 | 83.02 | 83.37 | 78.76 | 78.76 | 54.13 | qfq | 2,052,445 | 164,974,816 | -4.65% |
| 2024-01-30 | 85.80 | 88.57 | 82.55 | 82.60 | 56.77 | qfq | 1,725,202 | 146,713,501 | -4.88% |
| 2024-01-29 | 89.89 | 91.96 | 86.77 | 86.84 | 59.68 | qfq | 1,351,081 | 119,499,368 | -3.13% |
| 2024-01-26 | 90.51 | 90.70 | 88.01 | 89.65 | 61.61 | qfq | 1,934,340 | 173,395,260 | -0.77% |
| 2024-01-25 | 88.71 | 91.80 | 86.68 | 90.35 | 62.09 | qfq | 1,871,468 | 168,593,058 | 2.37% |
| 2024-01-24 | 89.99 | 90.98 | 85.43 | 88.26 | 60.66 | qfq | 2,042,763 | 178,809,082 | -1.96% |
| 2024-01-23 | 88.00 | 91.20 | 86.80 | 90.02 | 61.87 | qfq | 2,331,551 | 207,879,729 | 2.32% |
| 2024-01-22 | 93.29 | 94.20 | 87.50 | 87.98 | 60.47 | qfq | 2,502,964 | 225,944,368 | -5.39% |
| 2024-01-19 | 95.00 | 98.00 | 92.88 | 92.99 | 63.91 | qfq | 1,652,081 | 156,524,553 | -2.81% |
| 2024-01-18 | 94.29 | 95.94 | 92.00 | 95.68 | 65.76 | qfq | 1,899,104 | 178,120,240 | 1.36% |
| 2024-01-17 | 98.50 | 98.50 | 93.82 | 94.40 | 64.88 | qfq | 1,915,151 | 182,713,061 | -2.99% |
| 2024-01-16 | 102.59 | 102.98 | 95.15 | 97.31 | 66.88 | qfq | 2,878,766 | 281,369,283 | -4.10% |
| 2024-01-15 | 99.95 | 102.96 | 99.01 | 101.47 | 69.74 | qfq | 1,363,473 | 138,210,760 | 0.68% |
| 2024-01-12 | 101.00 | 104.50 | 100.00 | 100.78 | 69.26 | qfq | 1,922,415 | 196,369,986 | -0.37% |
| 2024-01-11 | 96.47 | 101.59 | 96.47 | 101.15 | 69.52 | qfq | 2,491,577 | 247,564,681 | 4.45% |
| 2024-01-10 | 98.88 | 99.49 | 96.02 | 96.84 | 66.55 | qfq | 1,864,453 | 181,687,510 | -2.67% |
| 2024-01-09 | 100.53 | 102.30 | 98.25 | 99.50 | 68.38 | qfq | 1,930,276 | 193,622,809 | -0.50% |
| 2024-01-08 | 103.78 | 103.98 | 99.61 | 100.00 | 68.73 | qfq | 1,736,476 | 174,839,417 | -3.37% |
| 2024-01-05 | 105.00 | 106.49 | 102.55 | 103.49 | 71.13 | qfq | 1,705,425 | 178,350,054 | -0.68% |
| 2024-01-04 | 108.00 | 108.00 | 103.22 | 104.20 | 71.61 | qfq | 2,212,255 | 231,710,560 | -4.30% |
| 2024-01-03 | 111.00 | 111.72 | 106.02 | 108.88 | 74.83 | qfq | 1,969,884 | 213,787,314 | -2.54% |
| 2024-01-02 | 113.98 | 113.98 | 110.60 | 111.72 | 76.78 | qfq | 1,739,677 | 194,569,447 | -2.00% |
| 2023-12-29 | 106.45 | 116.48 | 105.36 | 114.00 | 78.35 | qfq | 3,172,146 | 356,379,486 | 7.16% |
| 2023-12-28 | 107.51 | 108.28 | 105.60 | 106.38 | 73.11 | qfq | 1,963,536 | 209,370,844 | -1.23% |
| 2023-12-27 | 106.00 | 110.89 | 105.33 | 107.71 | 74.03 | qfq | 2,287,051 | 247,880,712 | 1.91% |
| 2023-12-26 | 111.28 | 111.43 | 104.56 | 105.69 | 72.64 | qfq | 2,123,169 | 226,195,643 | -4.87% |
| 2023-12-25 | 110.20 | 114.49 | 110.19 | 111.10 | 76.36 | qfq | 1,111,045 | 124,253,929 | -1.02% |
| 2023-12-22 | 112.33 | 115.49 | 111.00 | 112.24 | 77.14 | qfq | 1,302,164 | 147,340,943 | -0.51% |
| 2023-12-21 | 112.13 | 115.99 | 110.00 | 112.81 | 77.53 | qfq | 1,675,656 | 188,076,879 | -0.64% |
| 2023-12-20 | 116.20 | 117.59 | 113.37 | 113.54 | 78.03 | qfq | 1,400,049 | 160,310,379 | -2.50% |
| 2023-12-19 | 113.16 | 119.80 | 113.16 | 116.45 | 80.03 | qfq | 1,991,676 | 232,224,858 | 2.33% |
| 2023-12-18 | 115.48 | 115.65 | 111.00 | 113.80 | 78.21 | qfq | 2,887,815 | 326,400,401 | -3.55% |
| 2023-12-15 | 115.55 | 119.39 | 115.22 | 117.99 | 81.09 | qfq | 2,222,312 | 261,281,133 | 1.84% |
| 2023-12-14 | 120.58 | 120.58 | 115.33 | 115.86 | 79.63 | qfq | 1,761,635 | 206,056,059 | -1.99% |
| 2023-12-13 | 119.40 | 120.11 | 116.15 | 118.21 | 81.24 | qfq | 1,367,902 | 161,824,114 | -1.11% |
| 2023-12-12 | 120.70 | 120.70 | 117.61 | 119.54 | 82.16 | qfq | 1,587,217 | 188,924,906 | -1.50% |
| 2023-12-11 | 119.00 | 123.17 | 117.02 | 121.36 | 83.41 | qfq | 2,522,439 | 303,633,560 | 2.00% |
| 2023-12-08 | 115.96 | 121.67 | 115.96 | 118.98 | 81.77 | qfq | 2,992,856 | 356,167,027 | 2.60% |
| 2023-12-07 | 117.25 | 119.90 | 114.00 | 115.96 | 79.70 | qfq | 2,839,397 | 329,786,456 | -1.52% |
| 2023-12-06 | 117.90 | 119.95 | 115.90 | 117.75 | 80.93 | qfq | 3,166,656 | 371,988,860 | -1.46% |
| 2023-12-05 | 125.00 | 125.99 | 119.00 | 119.50 | 82.13 | qfq | 3,769,802 | 456,745,171 | -4.40% |
| 2023-12-04 | 128.00 | 130.39 | 121.50 | 125.00 | 85.91 | qfq | 5,587,885 | 704,012,286 | 2.27% |
| 2023-12-01 | 119.97 | 126.18 | 118.81 | 122.23 | 84.00 | qfq | 3,910,058 | 479,315,543 | 2.12% |
| 2023-11-30 | 119.58 | 120.88 | 117.99 | 119.69 | 82.26 | qfq | 2,640,949 | 315,139,068 | -0.42% |
| 2023-11-29 | 121.89 | 125.98 | 119.33 | 120.20 | 82.61 | qfq | 3,446,264 | 419,973,876 | -2.10% |
| 2023-11-28 | 123.45 | 124.52 | 118.72 | 122.78 | 84.38 | qfq | 3,959,565 | 480,023,554 | -1.70% |
| 2023-11-27 | 121.50 | 128.00 | 120.12 | 124.90 | 85.84 | qfq | 5,761,908 | 715,046,846 | 5.38% |
| 2023-11-24 | 122.00 | 124.00 | 118.09 | 118.52 | 81.45 | qfq | 4,283,078 | 516,582,251 | -0.12% |
| 2023-11-23 | 114.00 | 120.68 | 111.00 | 118.66 | 81.55 | qfq | 5,319,413 | 617,552,958 | 3.42% |
| 2023-11-22 | 118.90 | 122.00 | 114.24 | 114.74 | 78.86 | qfq | 4,277,225 | 502,561,046 | -4.46% |
| 2023-11-21 | 120.00 | 122.28 | 117.21 | 120.10 | 82.54 | qfq | 5,935,240 | 707,979,972 | -1.44% |
| 2023-11-20 | 125.49 | 129.89 | 121.20 | 121.85 | 83.74 | qfq | 6,058,041 | 758,119,487 | -2.52% |
| 2023-11-17 | 124.54 | 131.50 | 122.00 | 125.00 | 85.91 | qfq | 6,193,450 | 785,513,617 | 0.08% |
| 2023-11-16 | 121.50 | 130.00 | 121.50 | 124.90 | 85.84 | qfq | 8,406,966 | 1,059,715,618 | 4.10% |
| 2023-11-15 | 119.00 | 123.99 | 114.80 | 119.98 | 82.46 | qfq | 7,998,206 | 956,194,972 | -0.02% |
| 2023-11-14 | 108.62 | 122.98 | 107.66 | 120.00 | 82.47 | qfq | 11,602,400 | 1,363,532,228 | 10.91% |
| 2023-11-13 | 114.12 | 117.44 | 107.00 | 108.20 | 74.36 | qfq | 7,139,838 | 785,207,055 | -4.64% |
| 2023-11-10 | 112.00 | 123.00 | 108.15 | 113.47 | 77.98 | qfq | 12,945,188 | 1,498,622,960 | 1.68% |
| 2023-11-09 | 111.44 | 111.59 | 104.05 | 111.59 | 76.69 | qfq | 5,767,610 | 633,598,849 | 20.00% |
| 2023-11-08 | 92.31 | 95.80 | 91.75 | 92.99 | 63.91 | qfq | 3,565,258 | 333,922,012 | 0.13% |
| 2023-11-07 | 87.65 | 94.80 | 87.00 | 92.87 | 63.83 | qfq | 3,899,450 | 356,105,279 | 6.20% |
| 2023-11-06 | 86.99 | 88.00 | 86.40 | 87.45 | 60.10 | qfq | 1,370,705 | 119,642,294 | 1.41% |
| 2023-11-03 | 83.89 | 87.34 | 83.02 | 86.23 | 59.26 | qfq | 1,214,708 | 103,842,841 | 3.41% |
| 2023-11-02 | 85.60 | 86.20 | 83.13 | 83.39 | 57.31 | qfq | 1,181,781 | 99,603,512 | -2.68% |
| 2023-11-01 | 86.20 | 86.29 | 83.74 | 85.69 | 58.89 | qfq | 1,070,487 | 91,356,180 | -0.59% |
| 2023-10-31 | 88.88 | 88.88 | 84.30 | 86.20 | 59.24 | qfq | 2,662,437 | 230,059,620 | 2.30% |
| 2023-10-30 | 79.10 | 84.88 | 79.10 | 84.26 | 57.91 | qfq | 2,619,363 | 216,000,485 | 6.93% |
| 2023-10-27 | 75.00 | 79.44 | 74.62 | 78.80 | 54.16 | qfq | 1,709,558 | 132,132,588 | 3.83% |
| 2023-10-26 | 76.93 | 76.93 | 73.88 | 75.89 | 52.16 | qfq | 1,507,769 | 113,051,676 | -1.52% |
| 2023-10-25 | 77.88 | 79.80 | 77.00 | 77.06 | 52.96 | qfq | 1,115,331 | 86,994,463 | -1.01% |
| 2023-10-24 | 76.50 | 79.30 | 74.50 | 77.85 | 53.50 | qfq | 1,367,781 | 105,501,324 | 2.03% |
| 2023-10-23 | 78.94 | 80.43 | 75.70 | 76.30 | 52.44 | qfq | 1,408,610 | 109,231,435 | -4.58% |
| 2023-10-20 | 83.00 | 83.51 | 79.61 | 79.96 | 54.95 | qfq | 1,443,759 | 116,962,245 | -3.78% |
| 2023-10-19 | 82.21 | 86.48 | 82.05 | 83.10 | 57.11 | qfq | 1,368,144 | 115,548,257 | 0.30% |
| 2023-10-18 | 85.53 | 87.90 | 82.58 | 82.85 | 56.94 | qfq | 1,398,136 | 118,044,541 | -3.53% |
| 2023-10-17 | 86.72 | 86.72 | 83.43 | 85.88 | 59.02 | qfq | 1,879,366 | 159,211,491 | -2.34% |
| 2023-10-16 | 89.80 | 91.39 | 86.72 | 87.94 | 60.44 | qfq | 2,614,481 | 232,987,120 | -0.85% |
| 2023-10-13 | 86.94 | 90.00 | 86.66 | 88.69 | 60.95 | qfq | 1,779,713 | 157,151,990 | 1.29% |
| 2023-10-12 | 91.27 | 92.00 | 86.60 | 87.56 | 60.18 | qfq | 2,089,028 | 183,906,844 | -3.67% |
| 2023-10-11 | 89.20 | 91.88 | 88.81 | 90.90 | 62.47 | qfq | 1,685,457 | 153,025,131 | 2.50% |
| 2023-10-10 | 90.00 | 91.34 | 88.22 | 88.68 | 60.95 | qfq | 1,494,565 | 134,250,399 | -1.48% |
| 2023-10-09 | 89.05 | 91.50 | 88.00 | 90.01 | 61.86 | qfq | 1,561,345 | 139,867,355 | 0.94% |
| 2023-09-28 | 86.01 | 89.70 | 86.01 | 89.17 | 61.28 | qfq | 1,317,100 | 116,151,836 | 3.09% |
| 2023-09-27 | 87.28 | 88.98 | 86.43 | 86.50 | 59.45 | qfq | 965,388 | 84,354,776 | -1.98% |
| 2023-09-26 | 87.88 | 89.49 | 86.80 | 88.25 | 60.65 | qfq | 1,399,097 | 123,265,021 | -0.19% |
| 2023-09-25 | 89.27 | 91.30 | 88.16 | 88.42 | 60.77 | qfq | 1,935,888 | 173,154,128 | -0.07% |
| 2023-09-22 | 85.18 | 88.90 | 84.58 | 88.48 | 60.81 | qfq | 1,639,664 | 143,334,517 | 3.21% |
| 2023-09-21 | 85.20 | 87.37 | 85.20 | 85.73 | 58.92 | qfq | 1,002,186 | 86,305,144 | -0.66% |
| 2023-09-20 | 89.50 | 90.24 | 86.08 | 86.30 | 59.31 | qfq | 1,663,840 | 145,562,094 | -3.87% |
| 2023-09-19 | 91.79 | 91.79 | 88.68 | 89.77 | 61.70 | qfq | 1,727,047 | 155,525,284 | -2.74% |
| 2023-09-18 | 94.68 | 94.68 | 90.28 | 92.30 | 63.43 | qfq | 2,167,158 | 200,270,413 | -2.72% |
| 2023-09-15 | 93.50 | 96.13 | 92.60 | 94.88 | 65.21 | qfq | 3,070,787 | 290,415,501 | 3.07% |
| 2023-09-14 | 94.51 | 94.67 | 90.11 | 92.05 | 63.26 | qfq | 2,802,705 | 257,081,289 | -3.31% |
| 2023-09-13 | 96.89 | 98.16 | 93.38 | 95.20 | 65.43 | qfq | 2,812,124 | 268,210,845 | -3.02% |
| 2023-09-12 | 100.50 | 101.38 | 95.01 | 98.16 | 67.46 | qfq | 3,898,853 | 383,906,959 | -2.81% |
| 2023-09-11 | 98.00 | 103.00 | 95.72 | 101.00 | 69.41 | qfq | 6,353,279 | 630,724,865 | 4.47% |
| 2023-09-08 | 93.00 | 100.97 | 93.00 | 96.68 | 66.44 | qfq | 3,910,027 | 380,754,666 | 4.94% |
| 2023-09-07 | 97.00 | 98.69 | 91.77 | 92.13 | 63.32 | qfq | 3,494,966 | 331,817,814 | -5.99% |
| 2023-09-06 | 89.25 | 98.80 | 88.53 | 98.00 | 67.35 | qfq | 4,479,529 | 423,732,669 | 8.29% |
| 2023-09-05 | 88.20 | 91.60 | 88.20 | 90.50 | 62.20 | qfq | 2,699,559 | 242,933,761 | 4.12% |
| 2023-09-04 | 86.66 | 87.15 | 84.56 | 86.92 | 59.74 | qfq | 1,473,066 | 126,482,072 | 0.30% |
| 2023-09-01 | 88.00 | 88.20 | 85.60 | 86.66 | 59.56 | qfq | 1,303,115 | 112,825,664 | -1.51% |
| 2023-08-31 | 85.60 | 90.88 | 85.40 | 87.99 | 60.47 | qfq | 2,381,173 | 210,022,630 | 1.90% |
| 2023-08-30 | 83.39 | 86.98 | 82.77 | 86.35 | 59.35 | qfq | 1,900,040 | 162,762,842 | 4.70% |
| 2023-08-29 | 77.42 | 83.20 | 77.41 | 82.47 | 56.68 | qfq | 1,419,745 | 114,903,647 | 6.29% |
| 2023-08-28 | 85.90 | 85.90 | 77.58 | 77.59 | 53.32 | qfq | 1,852,543 | 150,060,688 | -2.44% |
| 2023-08-25 | 82.00 | 82.32 | 79.10 | 79.53 | 54.66 | qfq | 1,169,644 | 93,859,176 | -3.22% |
| 2023-08-24 | 83.00 | 84.39 | 81.81 | 82.18 | 56.48 | qfq | 916,452 | 76,272,911 | -0.42% |
| 2023-08-23 | 86.96 | 86.96 | 82.50 | 82.53 | 56.72 | qfq | 931,073 | 78,036,274 | -4.70% |
| 2023-08-22 | 86.07 | 87.50 | 83.80 | 86.60 | 59.52 | qfq | 743,507 | 63,508,139 | 0.91% |
| 2023-08-21 | 85.80 | 88.08 | 85.51 | 85.82 | 58.98 | qfq | 741,157 | 64,340,069 | -0.03% |
| 2023-08-18 | 87.91 | 88.48 | 85.85 | 85.85 | 59.00 | qfq | 1,385,040 | 121,338,298 | -0.38% |
| 2023-08-17 | 83.20 | 86.98 | 82.66 | 86.18 | 59.23 | qfq | 1,393,288 | 118,942,815 | 3.09% |
| 2023-08-16 | 87.65 | 87.65 | 83.51 | 83.60 | 57.46 | qfq | 1,639,555 | 139,149,389 | -4.62% |
| 2023-08-15 | 90.85 | 90.87 | 86.50 | 87.65 | 60.24 | qfq | 1,349,374 | 118,442,679 | -3.35% |
| 2023-08-14 | 89.83 | 90.88 | 87.65 | 90.69 | 62.33 | qfq | 1,417,004 | 126,154,360 | -0.77% |
| 2023-08-11 | 94.84 | 94.98 | 91.35 | 91.39 | 62.81 | qfq | 1,345,274 | 124,647,945 | -3.64% |
| 2023-08-10 | 96.50 | 96.50 | 94.35 | 94.84 | 65.18 | qfq | 566,477 | 53,905,000 | -0.95% |
| 2023-08-09 | 97.01 | 97.98 | 94.30 | 95.75 | 65.81 | qfq | 1,216,055 | 116,139,073 | -2.09% |
| 2023-08-08 | 99.50 | 100.40 | 97.62 | 97.79 | 67.21 | qfq | 653,996 | 64,809,086 | -1.64% |
| 2023-08-07 | 99.05 | 100.57 | 98.80 | 99.42 | 68.33 | qfq | 649,649 | 64,702,369 | 0.40% |
| 2023-08-04 | 98.73 | 99.80 | 98.00 | 99.02 | 68.05 | qfq | 666,396 | 65,898,655 | 0.53% |
| 2023-08-03 | 98.83 | 99.93 | 98.12 | 98.50 | 67.70 | qfq | 666,656 | 65,828,243 | -0.92% |
| 2023-08-02 | 98.10 | 101.65 | 97.80 | 99.41 | 68.32 | qfq | 1,034,991 | 103,427,414 | 1.22% |
| 2023-08-01 | 100.00 | 100.00 | 97.78 | 98.21 | 67.50 | qfq | 1,060,162 | 104,277,428 | -2.04% |
| 2023-07-31 | 97.01 | 100.49 | 96.13 | 100.26 | 68.91 | qfq | 1,129,758 | 111,731,400 | 3.33% |
| 2023-07-28 | 99.37 | 99.37 | 94.28 | 97.03 | 66.69 | qfq | 1,631,046 | 156,491,304 | -2.10% |
| 2023-07-27 | 100.60 | 104.21 | 98.89 | 99.11 | 68.11 | qfq | 1,515,453 | 153,585,862 | -1.09% |
| 2023-07-26 | 99.88 | 100.59 | 97.50 | 100.20 | 68.86 | qfq | 940,633 | 93,544,506 | 0.32% |
| 2023-07-25 | 99.88 | 100.98 | 99.35 | 99.88 | 68.64 | qfq | 1,116,507 | 111,844,755 | 1.10% |
| 2023-07-24 | 101.00 | 101.00 | 98.51 | 98.79 | 67.89 | qfq | 1,977,228 | 196,543,105 | -4.39% |
| 2023-07-21 | 105.12 | 105.90 | 102.23 | 103.33 | 71.02 | qfq | 1,251,033 | 130,248,468 | -2.33% |
| 2023-07-20 | 111.51 | 111.55 | 105.56 | 105.79 | 72.71 | qfq | 1,720,030 | 185,963,865 | -5.17% |
| 2023-07-19 | 115.38 | 115.90 | 111.15 | 111.56 | 76.67 | qfq | 2,082,569 | 235,158,584 | -3.85% |
| 2023-07-18 | 120.00 | 123.23 | 116.02 | 116.03 | 79.74 | qfq | 2,872,060 | 342,819,762 | 0.28% |
| 2023-07-17 | 113.00 | 116.00 | 112.06 | 115.71 | 79.52 | qfq | 1,922,428 | 220,480,798 | 3.68% |