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
云路股份688190.SH
最近收盘价64.192026-07-17
最近交易日2026-07-17
成交量（股）1,692,484
成交额（元）111,865,878
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-11 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-07 | 2026-01-15 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-06-03 | cash_dividend | 0.63 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-28 | 2024-10-14 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.85 | — | — | — | 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 | 68.50 | 69.20 | 64.01 | 64.19 | 64.19 | qfq | 1,692,484 | 111,865,878 | -6.41% |
| 2026-07-16 | 68.87 | 69.79 | 67.61 | 68.59 | 68.59 | qfq | 1,268,424 | 87,281,855 | -1.30% |
| 2026-07-15 | 72.30 | 72.30 | 68.80 | 69.49 | 69.49 | qfq | 1,628,275 | 114,139,096 | -3.19% |
| 2026-07-14 | 71.25 | 71.88 | 69.28 | 71.78 | 71.78 | qfq | 1,414,250 | 100,183,710 | 0.96% |
| 2026-07-13 | 76.86 | 78.07 | 70.86 | 71.10 | 71.10 | qfq | 2,077,252 | 152,242,534 | -5.69% |
| 2026-07-10 | 77.42 | 78.67 | 75.00 | 75.39 | 75.39 | qfq | 1,754,018 | 135,151,864 | -2.63% |
| 2026-07-09 | 76.50 | 78.27 | 72.51 | 77.43 | 77.43 | qfq | 2,090,235 | 157,188,107 | 1.60% |
| 2026-07-08 | 80.62 | 81.34 | 76.20 | 76.21 | 76.21 | qfq | 1,967,085 | 153,235,075 | -6.21% |
| 2026-07-07 | 86.43 | 87.04 | 81.12 | 81.26 | 81.26 | qfq | 1,659,300 | 138,289,424 | -5.06% |
| 2026-07-06 | 87.02 | 89.28 | 83.86 | 85.59 | 85.59 | qfq | 1,665,787 | 143,324,789 | -1.62% |
| 2026-07-03 | 89.98 | 89.98 | 85.75 | 87.00 | 87.00 | qfq | 1,612,475 | 141,077,194 | 0.59% |
| 2026-07-02 | 86.53 | 90.87 | 84.26 | 86.49 | 86.49 | qfq | 1,929,564 | 170,008,008 | -0.81% |
| 2026-07-01 | 91.01 | 91.50 | 86.53 | 87.20 | 87.20 | qfq | 2,041,502 | 179,701,046 | -3.87% |
| 2026-06-30 | 87.07 | 91.69 | 87.07 | 90.71 | 90.71 | qfq | 1,450,521 | 130,965,118 | 0.91% |
| 2026-06-29 | 91.58 | 93.95 | 86.82 | 89.89 | 89.89 | qfq | 2,251,781 | 202,809,725 | -0.18% |
| 2026-06-26 | 98.10 | 99.66 | 89.80 | 90.05 | 90.05 | qfq | 3,374,982 | 314,728,769 | -10.84% |
| 2026-06-25 | 103.00 | 103.29 | 99.26 | 101.00 | 101.00 | qfq | 2,216,257 | 223,780,718 | -1.94% |
| 2026-06-24 | 107.00 | 107.01 | 100.23 | 103.00 | 103.00 | qfq | 2,880,238 | 295,345,972 | -3.94% |
| 2026-06-23 | 109.00 | 113.25 | 104.00 | 107.22 | 107.22 | qfq | 2,578,843 | 278,560,143 | -2.75% |
| 2026-06-22 | 108.88 | 114.00 | 107.40 | 110.25 | 110.25 | qfq | 2,931,130 | 322,663,523 | 2.16% |
| 2026-06-18 | 110.87 | 113.99 | 107.01 | 107.92 | 107.92 | qfq | 2,686,805 | 294,212,328 | -3.33% |
| 2026-06-17 | 108.00 | 111.87 | 108.00 | 111.64 | 111.64 | qfq | 2,578,787 | 283,959,735 | 1.77% |
| 2026-06-16 | 102.50 | 111.60 | 101.22 | 109.70 | 109.70 | qfq | 3,048,478 | 330,806,437 | 6.71% |
| 2026-06-15 | 100.10 | 103.46 | 99.00 | 102.80 | 102.80 | qfq | 2,051,694 | 208,992,938 | 5.33% |
| 2026-06-12 | 102.85 | 104.24 | 97.37 | 97.60 | 97.60 | qfq | 2,301,415 | 229,983,851 | -3.06% |
| 2026-06-11 | 102.00 | 104.47 | 99.84 | 100.68 | 100.68 | qfq | 2,445,609 | 249,746,116 | -1.86% |
| 2026-06-10 | 101.56 | 103.75 | 100.57 | 102.59 | 101.99 | qfq | 1,912,291 | 194,709,502 | -1.55% |
| 2026-06-09 | 102.39 | 105.00 | 98.99 | 104.20 | 103.59 | qfq | 2,110,753 | 215,465,630 | 3.71% |
| 2026-06-08 | 102.72 | 103.55 | 98.22 | 100.47 | 99.88 | qfq | 3,035,197 | 306,154,962 | -4.13% |
| 2026-06-05 | 107.01 | 109.35 | 101.00 | 104.80 | 104.19 | qfq | 3,012,922 | 317,065,762 | -3.22% |
| 2026-06-04 | 108.11 | 112.23 | 107.20 | 108.29 | 107.66 | qfq | 2,464,765 | 269,196,111 | -1.36% |
| 2026-06-03 | 111.18 | 112.22 | 107.80 | 109.78 | 109.14 | qfq | 3,041,089 | 334,706,712 | -2.65% |
| 2026-06-02 | 113.00 | 117.00 | 110.58 | 112.77 | 112.11 | qfq | 3,458,435 | 392,930,207 | -1.09% |
| 2026-06-01 | 116.20 | 119.20 | 113.10 | 114.01 | 113.34 | qfq | 3,270,872 | 378,754,153 | -2.46% |
| 2026-05-29 | 127.00 | 130.90 | 115.12 | 116.88 | 116.20 | qfq | 4,812,073 | 582,099,698 | -8.69% |
| 2026-05-28 | 121.00 | 133.66 | 120.00 | 128.00 | 127.25 | qfq | 5,306,272 | 674,999,886 | 6.84% |
| 2026-05-27 | 112.57 | 125.36 | 111.50 | 119.80 | 119.10 | qfq | 5,440,110 | 651,450,129 | 5.12% |
| 2026-05-26 | 115.00 | 116.62 | 108.20 | 113.97 | 113.30 | qfq | 4,333,745 | 484,533,684 | -4.23% |
| 2026-05-25 | 106.16 | 119.38 | 106.00 | 119.00 | 118.30 | qfq | 6,582,899 | 744,639,235 | 12.12% |
| 2026-05-22 | 103.06 | 110.80 | 103.06 | 106.14 | 105.52 | qfq | 4,180,148 | 448,330,454 | 2.41% |
| 2026-05-21 | 106.60 | 111.93 | 103.00 | 103.64 | 103.03 | qfq | 6,162,433 | 657,296,296 | -3.14% |
| 2026-05-20 | 102.00 | 108.00 | 98.88 | 107.00 | 106.37 | qfq | 6,516,228 | 680,264,393 | 8.09% |
| 2026-05-19 | 97.37 | 102.47 | 94.08 | 98.99 | 98.41 | qfq | 5,115,645 | 503,111,668 | 7.13% |
| 2026-05-18 | 88.55 | 93.91 | 87.56 | 92.40 | 91.86 | qfq | 2,873,097 | 260,835,405 | 3.03% |
| 2026-05-15 | 92.21 | 93.59 | 88.48 | 89.68 | 89.16 | qfq | 2,103,083 | 190,314,239 | -2.68% |
| 2026-05-14 | 92.41 | 95.28 | 92.11 | 92.15 | 91.61 | qfq | 2,477,656 | 232,058,675 | 0.22% |
| 2026-05-13 | 87.26 | 95.45 | 86.55 | 91.95 | 91.41 | qfq | 3,585,158 | 328,354,787 | 5.80% |
| 2026-05-12 | 87.87 | 87.87 | 85.65 | 86.91 | 86.40 | qfq | 1,498,558 | 129,501,495 | -0.74% |
| 2026-05-11 | 87.11 | 88.00 | 85.50 | 87.56 | 87.05 | qfq | 2,160,383 | 187,320,951 | 1.16% |
| 2026-05-08 | 84.99 | 88.48 | 83.61 | 86.56 | 86.05 | qfq | 2,566,372 | 222,387,865 | 1.86% |
| 2026-05-07 | 84.00 | 85.49 | 82.82 | 84.98 | 84.48 | qfq | 1,586,030 | 134,120,332 | 2.00% |
| 2026-05-06 | 81.28 | 86.21 | 81.28 | 83.31 | 82.82 | qfq | 2,237,709 | 187,377,871 | 2.48% |
| 2026-04-30 | 83.00 | 83.77 | 80.53 | 81.29 | 80.81 | qfq | 1,462,255 | 119,416,796 | -1.20% |
| 2026-04-29 | 82.00 | 83.26 | 81.39 | 82.28 | 81.80 | qfq | 1,072,056 | 88,209,553 | -0.05% |
| 2026-04-28 | 84.76 | 84.76 | 81.32 | 82.32 | 81.84 | qfq | 985,516 | 81,581,511 | -2.65% |
| 2026-04-27 | 84.70 | 86.04 | 83.68 | 84.56 | 84.07 | qfq | 902,883 | 76,560,110 | -0.31% |
| 2026-04-24 | 85.21 | 86.85 | 83.60 | 84.82 | 84.32 | qfq | 1,366,298 | 115,816,658 | -1.31% |
| 2026-04-23 | 85.80 | 88.29 | 84.04 | 85.95 | 85.45 | qfq | 2,039,326 | 175,956,206 | 0.54% |
| 2026-04-22 | 86.10 | 86.20 | 84.47 | 85.49 | 84.99 | qfq | 1,303,193 | 111,005,712 | -0.73% |
| 2026-04-21 | 88.08 | 88.08 | 85.34 | 86.12 | 85.62 | qfq | 1,150,286 | 99,111,408 | -2.17% |
| 2026-04-20 | 89.06 | 89.60 | 87.34 | 88.03 | 87.52 | qfq | 1,077,230 | 95,036,507 | -1.59% |
| 2026-04-17 | 87.99 | 90.43 | 87.12 | 89.45 | 88.93 | qfq | 977,264 | 86,703,282 | 1.74% |
| 2026-04-16 | 88.09 | 88.87 | 87.21 | 87.92 | 87.41 | qfq | 937,886 | 82,350,590 | -0.20% |
| 2026-04-15 | 89.03 | 90.88 | 87.06 | 88.10 | 87.58 | qfq | 1,423,176 | 126,557,555 | 0.11% |
| 2026-04-14 | 84.89 | 88.28 | 84.48 | 88.00 | 87.49 | qfq | 1,505,714 | 129,985,052 | 4.49% |
| 2026-04-13 | 85.30 | 86.36 | 83.27 | 84.22 | 83.73 | qfq | 1,114,528 | 93,797,263 | -1.68% |
| 2026-04-10 | 86.68 | 88.20 | 85.50 | 85.66 | 85.16 | qfq | 982,969 | 85,137,975 | -0.70% |
| 2026-04-09 | 85.80 | 86.98 | 85.20 | 86.26 | 85.76 | qfq | 716,659 | 61,628,557 | -0.61% |
| 2026-04-08 | 85.65 | 87.29 | 85.12 | 86.79 | 86.28 | qfq | 1,415,889 | 122,190,808 | 3.97% |
| 2026-04-07 | 84.53 | 84.53 | 82.18 | 83.48 | 82.99 | qfq | 1,206,168 | 100,538,700 | -1.74% |
| 2026-04-03 | 84.66 | 85.61 | 79.10 | 84.96 | 84.46 | qfq | 2,893,143 | 237,208,387 | 0.19% |
| 2026-04-02 | 92.50 | 94.50 | 84.47 | 84.80 | 84.30 | qfq | 3,547,382 | 307,814,290 | -10.50% |
| 2026-04-01 | 96.35 | 98.43 | 92.88 | 94.75 | 94.20 | qfq | 2,881,240 | 274,738,554 | 0.64% |
| 2026-03-31 | 98.07 | 98.89 | 93.00 | 94.15 | 93.60 | qfq | 1,053,074 | 100,405,805 | -4.80% |
| 2026-03-30 | 97.30 | 99.16 | 95.50 | 98.90 | 98.32 | qfq | 806,362 | 78,483,241 | 1.64% |
| 2026-03-27 | 95.85 | 98.44 | 94.51 | 97.30 | 96.73 | qfq | 730,661 | 71,047,997 | 1.35% |
| 2026-03-26 | 95.27 | 98.80 | 94.06 | 96.00 | 95.44 | qfq | 1,098,287 | 106,516,962 | 0.84% |
| 2026-03-25 | 95.00 | 96.87 | 93.51 | 95.20 | 94.64 | qfq | 791,393 | 75,341,635 | 1.01% |
| 2026-03-24 | 96.21 | 96.21 | 93.00 | 94.25 | 93.70 | qfq | 604,574 | 56,892,126 | 1.52% |
| 2026-03-23 | 97.00 | 98.80 | 92.63 | 92.84 | 92.30 | qfq | 1,598,218 | 152,184,114 | -6.41% |
| 2026-03-20 | 98.94 | 102.02 | 98.80 | 99.20 | 98.62 | qfq | 993,905 | 99,337,923 | 0.40% |
| 2026-03-19 | 100.94 | 102.00 | 98.42 | 98.80 | 98.22 | qfq | 837,964 | 83,616,197 | -3.42% |
| 2026-03-18 | 100.65 | 103.85 | 100.50 | 102.30 | 101.70 | qfq | 1,472,255 | 150,366,653 | 1.64% |
| 2026-03-17 | 104.00 | 105.28 | 100.00 | 100.65 | 100.06 | qfq | 1,245,522 | 127,480,371 | -3.50% |
| 2026-03-16 | 106.38 | 107.30 | 101.39 | 104.30 | 103.69 | qfq | 1,743,261 | 180,765,751 | -2.80% |
| 2026-03-13 | 111.36 | 111.36 | 106.54 | 107.30 | 106.67 | qfq | 1,710,549 | 185,376,871 | -3.65% |
| 2026-03-12 | 116.64 | 118.00 | 109.76 | 111.37 | 110.72 | qfq | 2,791,706 | 315,426,238 | -4.56% |
| 2026-03-11 | 120.50 | 121.25 | 116.14 | 116.69 | 116.01 | qfq | 2,071,949 | 244,695,853 | -3.57% |
| 2026-03-10 | 120.00 | 121.40 | 117.62 | 121.01 | 120.30 | qfq | 2,035,493 | 244,123,601 | 0.42% |
| 2026-03-09 | 116.00 | 123.30 | 112.49 | 120.50 | 119.80 | qfq | 3,200,296 | 377,419,916 | 1.17% |
| 2026-03-06 | 110.00 | 124.63 | 110.00 | 119.11 | 118.41 | qfq | 4,196,020 | 500,840,287 | 5.80% |
| 2026-03-05 | 113.45 | 117.00 | 111.12 | 112.58 | 111.92 | qfq | 3,270,988 | 373,425,469 | 0.34% |
| 2026-03-04 | 104.85 | 112.98 | 104.33 | 112.20 | 111.54 | qfq | 2,713,161 | 297,533,947 | 5.99% |
| 2026-03-03 | 113.14 | 113.14 | 105.50 | 105.86 | 105.24 | qfq | 1,970,799 | 213,107,935 | -5.49% |
| 2026-03-02 | 108.80 | 114.70 | 108.00 | 112.01 | 111.35 | qfq | 2,352,647 | 260,911,797 | -1.74% |
| 2026-02-27 | 114.50 | 115.59 | 112.39 | 113.99 | 113.32 | qfq | 1,379,489 | 157,300,356 | -1.49% |
| 2026-02-26 | 110.73 | 118.88 | 109.01 | 115.71 | 115.03 | qfq | 2,326,182 | 265,284,925 | 3.97% |
| 2026-02-25 | 112.00 | 112.90 | 110.00 | 111.29 | 110.64 | qfq | 1,659,360 | 184,919,082 | 0.26% |
| 2026-02-24 | 112.00 | 114.14 | 109.74 | 111.00 | 110.35 | qfq | 2,319,290 | 259,054,282 | 0.81% |
| 2026-02-13 | 114.92 | 115.99 | 109.89 | 110.11 | 109.47 | qfq | 1,850,046 | 207,155,169 | -5.35% |
| 2026-02-12 | 105.00 | 118.49 | 105.00 | 116.34 | 115.66 | qfq | 3,877,881 | 441,392,374 | 10.36% |
| 2026-02-11 | 106.16 | 108.49 | 104.78 | 105.42 | 104.80 | qfq | 1,517,461 | 161,301,713 | -0.78% |
| 2026-02-10 | 108.03 | 108.03 | 105.88 | 106.25 | 105.63 | qfq | 1,287,717 | 137,525,154 | -1.66% |
| 2026-02-09 | 102.48 | 108.84 | 101.53 | 108.04 | 107.41 | qfq | 3,464,671 | 364,747,225 | 8.25% |
| 2026-02-06 | 98.76 | 101.38 | 97.36 | 99.81 | 99.23 | qfq | 1,764,576 | 175,788,905 | 0.83% |
| 2026-02-05 | 98.00 | 100.70 | 97.01 | 98.99 | 98.41 | qfq | 1,571,097 | 155,460,232 | 0.94% |
| 2026-02-04 | 100.90 | 102.58 | 97.34 | 98.07 | 97.50 | qfq | 1,484,158 | 146,796,058 | -2.61% |
| 2026-02-03 | 99.50 | 100.79 | 98.00 | 100.70 | 100.11 | qfq | 1,553,709 | 154,903,880 | 2.28% |
| 2026-02-02 | 98.51 | 101.47 | 97.00 | 98.46 | 97.88 | qfq | 1,757,173 | 174,215,472 | 0.80% |
| 2026-01-30 | 99.52 | 99.58 | 94.83 | 97.68 | 97.11 | qfq | 1,629,444 | 158,289,972 | -1.72% |
| 2026-01-29 | 103.22 | 105.38 | 99.03 | 99.39 | 98.81 | qfq | 2,274,603 | 232,878,376 | -4.12% |
| 2026-01-28 | 105.68 | 105.89 | 102.77 | 103.66 | 103.05 | qfq | 1,619,790 | 167,954,863 | -2.12% |
| 2026-01-27 | 107.03 | 107.79 | 103.08 | 105.90 | 105.28 | qfq | 1,502,799 | 157,750,959 | -1.76% |
| 2026-01-26 | 109.35 | 109.83 | 106.33 | 107.80 | 107.17 | qfq | 1,803,555 | 194,853,911 | -1.42% |
| 2026-01-23 | 106.91 | 110.00 | 106.00 | 109.35 | 108.71 | qfq | 2,247,825 | 243,457,298 | 2.50% |
| 2026-01-22 | 108.02 | 109.67 | 106.18 | 106.68 | 106.06 | qfq | 1,482,887 | 159,204,483 | -1.64% |
| 2026-01-21 | 108.44 | 110.81 | 106.93 | 108.46 | 107.83 | qfq | 1,671,578 | 182,273,860 | 0.00% |
| 2026-01-20 | 107.88 | 111.96 | 107.06 | 108.46 | 107.83 | qfq | 1,686,837 | 183,703,021 | 0.54% |
| 2026-01-19 | 104.85 | 111.74 | 104.85 | 107.88 | 107.25 | qfq | 1,810,518 | 197,147,652 | 2.79% |
| 2026-01-16 | 105.66 | 109.31 | 103.39 | 104.95 | 104.34 | qfq | 2,323,567 | 246,459,192 | 1.38% |
| 2026-01-15 | 103.26 | 104.88 | 102.28 | 103.52 | 102.91 | qfq | 760,439 | 78,646,143 | -0.53% |
| 2026-01-14 | 107.01 | 108.29 | 103.00 | 104.07 | 102.96 | qfq | 1,481,994 | 156,678,964 | -1.50% |
| 2026-01-13 | 104.54 | 106.77 | 102.00 | 105.66 | 104.54 | qfq | 1,458,233 | 152,298,794 | 1.37% |
| 2026-01-12 | 105.71 | 105.79 | 101.82 | 104.23 | 103.12 | qfq | 1,107,022 | 114,315,806 | 0.22% |
| 2026-01-09 | 102.40 | 106.66 | 101.71 | 104.00 | 102.90 | qfq | 1,515,929 | 158,760,932 | 1.37% |
| 2026-01-08 | 101.23 | 103.86 | 101.12 | 102.59 | 101.50 | qfq | 803,031 | 82,327,720 | -0.02% |
| 2026-01-07 | 101.11 | 104.43 | 99.26 | 102.61 | 101.52 | qfq | 1,224,376 | 125,410,939 | 1.91% |
| 2026-01-06 | 100.00 | 100.99 | 99.56 | 100.69 | 99.62 | qfq | 472,764 | 47,444,573 | 1.48% |
| 2026-01-05 | 98.00 | 99.70 | 97.28 | 99.22 | 98.17 | qfq | 493,196 | 48,758,899 | 1.87% |
| 2025-12-31 | 99.16 | 100.01 | 96.70 | 97.40 | 96.37 | qfq | 674,821 | 65,972,758 | -2.48% |
| 2025-12-30 | 99.35 | 100.87 | 98.51 | 99.88 | 98.82 | qfq | 387,233 | 38,596,931 | 0.27% |
| 2025-12-29 | 101.56 | 101.85 | 99.57 | 99.61 | 98.55 | qfq | 419,850 | 42,171,769 | -1.92% |
| 2025-12-26 | 102.00 | 103.56 | 101.00 | 101.56 | 100.48 | qfq | 430,414 | 43,928,072 | -0.12% |
| 2025-12-25 | 102.10 | 102.29 | 100.21 | 101.68 | 100.60 | qfq | 386,979 | 39,195,692 | 0.03% |
| 2025-12-24 | 98.18 | 102.38 | 97.40 | 101.65 | 100.57 | qfq | 853,146 | 86,047,480 | 3.65% |
| 2025-12-23 | 99.50 | 101.26 | 97.80 | 98.07 | 97.03 | qfq | 513,907 | 50,735,025 | -0.76% |
| 2025-12-22 | 101.11 | 101.76 | 98.76 | 98.82 | 97.77 | qfq | 619,587 | 61,929,116 | -1.84% |
| 2025-12-19 | 97.66 | 101.99 | 97.66 | 100.67 | 99.60 | qfq | 756,595 | 75,996,908 | 3.10% |
| 2025-12-18 | 97.98 | 99.45 | 97.32 | 97.64 | 96.60 | qfq | 313,889 | 30,800,851 | -0.44% |
| 2025-12-17 | 96.79 | 98.20 | 95.08 | 98.07 | 97.03 | qfq | 394,189 | 38,086,030 | 1.57% |
| 2025-12-16 | 99.39 | 99.69 | 96.12 | 96.55 | 95.52 | qfq | 481,790 | 46,870,665 | -2.52% |
| 2025-12-15 | 100.21 | 101.49 | 98.50 | 99.05 | 98.00 | qfq | 626,517 | 62,417,379 | -2.26% |
| 2025-12-12 | 95.98 | 101.88 | 94.82 | 101.34 | 100.26 | qfq | 1,501,317 | 149,082,800 | 6.30% |
| 2025-12-11 | 95.60 | 97.96 | 95.16 | 95.33 | 94.32 | qfq | 672,259 | 64,756,684 | 0.21% |
| 2025-12-10 | 94.39 | 95.99 | 93.00 | 95.13 | 94.12 | qfq | 441,999 | 41,825,549 | 0.87% |
| 2025-12-09 | 96.42 | 96.42 | 94.26 | 94.31 | 93.31 | qfq | 547,057 | 52,006,591 | -1.78% |
| 2025-12-08 | 96.09 | 97.28 | 95.62 | 96.02 | 95.00 | qfq | 612,430 | 58,962,291 | -0.07% |
| 2025-12-05 | 94.80 | 96.27 | 93.80 | 96.09 | 95.07 | qfq | 546,320 | 52,016,353 | 1.36% |
| 2025-12-04 | 95.58 | 95.78 | 94.53 | 94.80 | 93.79 | qfq | 343,900 | 32,655,819 | -0.64% |
| 2025-12-03 | 96.68 | 97.43 | 94.91 | 95.41 | 94.40 | qfq | 442,920 | 42,478,666 | -1.31% |
| 2025-12-02 | 98.33 | 98.33 | 96.01 | 96.68 | 95.65 | qfq | 375,835 | 36,415,380 | -2.15% |
| 2025-12-01 | 99.00 | 100.35 | 98.01 | 98.80 | 97.75 | qfq | 544,676 | 53,781,002 | -0.59% |
| 2025-11-28 | 98.98 | 99.70 | 98.18 | 99.39 | 98.33 | qfq | 220,524 | 21,861,482 | 0.77% |
| 2025-11-27 | 99.38 | 100.30 | 98.31 | 98.63 | 97.58 | qfq | 422,384 | 41,868,037 | -0.07% |
| 2025-11-26 | 100.24 | 100.68 | 98.60 | 98.70 | 97.65 | qfq | 544,210 | 54,079,712 | -1.52% |
| 2025-11-25 | 98.28 | 102.84 | 98.28 | 100.22 | 99.16 | qfq | 650,258 | 65,408,029 | 1.97% |
| 2025-11-24 | 98.00 | 99.00 | 96.74 | 98.28 | 97.24 | qfq | 401,955 | 39,369,480 | 0.66% |
| 2025-11-21 | 102.01 | 102.01 | 97.57 | 97.64 | 96.60 | qfq | 804,051 | 79,916,643 | -4.42% |
| 2025-11-20 | 103.72 | 105.43 | 101.57 | 102.16 | 101.07 | qfq | 519,763 | 53,777,059 | -1.01% |
| 2025-11-19 | 103.54 | 105.45 | 102.59 | 103.20 | 102.10 | qfq | 451,987 | 46,708,780 | -0.81% |
| 2025-11-18 | 104.85 | 105.80 | 103.30 | 104.04 | 102.93 | qfq | 671,545 | 70,069,145 | -1.25% |
| 2025-11-17 | 106.01 | 106.60 | 103.90 | 105.36 | 104.24 | qfq | 763,896 | 80,089,420 | -1.16% |
| 2025-11-14 | 110.05 | 110.08 | 106.60 | 106.60 | 105.47 | qfq | 819,581 | 88,312,481 | -3.93% |
| 2025-11-13 | 110.98 | 113.66 | 109.33 | 110.96 | 109.78 | qfq | 737,392 | 82,163,016 | -0.04% |
| 2025-11-12 | 114.85 | 114.85 | 109.62 | 111.00 | 109.82 | qfq | 819,119 | 91,280,508 | -3.35% |
| 2025-11-11 | 115.87 | 118.54 | 114.66 | 114.85 | 113.63 | qfq | 853,946 | 99,427,924 | -0.35% |
| 2025-11-10 | 126.58 | 126.99 | 114.42 | 115.25 | 114.03 | qfq | 1,753,769 | 206,986,458 | -8.08% |
| 2025-11-07 | 116.71 | 129.80 | 113.58 | 125.38 | 124.05 | qfq | 2,099,997 | 260,088,074 | 6.70% |
| 2025-11-06 | 115.98 | 120.33 | 115.00 | 117.51 | 116.26 | qfq | 1,432,064 | 168,416,322 | -0.42% |
| 2025-11-05 | 105.95 | 120.60 | 102.16 | 118.01 | 116.76 | qfq | 2,057,518 | 229,169,007 | 9.72% |
| 2025-11-04 | 103.24 | 109.50 | 102.08 | 107.56 | 106.42 | qfq | 1,349,693 | 144,885,822 | 3.78% |
| 2025-11-03 | 109.99 | 109.99 | 100.51 | 103.64 | 102.54 | qfq | 1,153,090 | 118,795,902 | -4.02% |
| 2025-10-31 | 109.56 | 112.58 | 106.42 | 107.98 | 106.83 | qfq | 1,165,815 | 126,898,707 | -1.39% |
| 2025-10-30 | 111.30 | 112.88 | 109.24 | 109.50 | 108.34 | qfq | 874,978 | 96,968,821 | -1.53% |
| 2025-10-29 | 107.45 | 111.93 | 106.50 | 111.20 | 110.02 | qfq | 885,152 | 96,896,801 | 3.51% |
| 2025-10-28 | 104.00 | 108.84 | 103.60 | 107.43 | 106.29 | qfq | 1,159,802 | 124,483,199 | 3.07% |
| 2025-10-27 | 105.00 | 106.88 | 102.73 | 104.23 | 103.12 | qfq | 816,243 | 85,128,663 | -0.83% |
| 2025-10-24 | 103.00 | 105.68 | 103.00 | 105.10 | 103.98 | qfq | 809,778 | 84,716,238 | -0.56% |
| 2025-10-23 | 108.39 | 108.39 | 103.55 | 105.69 | 104.57 | qfq | 708,760 | 74,635,775 | -2.71% |
| 2025-10-22 | 110.55 | 110.82 | 107.69 | 108.63 | 107.48 | qfq | 670,392 | 73,006,247 | -2.77% |
| 2025-10-21 | 110.01 | 114.60 | 110.01 | 111.72 | 110.53 | qfq | 695,475 | 78,191,695 | 1.77% |
| 2025-10-20 | 112.11 | 114.61 | 108.53 | 109.78 | 108.61 | qfq | 780,418 | 86,946,115 | -1.18% |
| 2025-10-17 | 118.89 | 119.69 | 111.00 | 111.09 | 109.91 | qfq | 1,000,681 | 114,498,236 | -7.23% |
| 2025-10-16 | 125.00 | 125.21 | 118.00 | 119.75 | 118.48 | qfq | 1,720,433 | 209,130,472 | -5.86% |
| 2025-10-15 | 113.79 | 131.42 | 113.79 | 127.20 | 125.55 | qfq | 2,304,979 | 281,371,146 | 10.75% |
| 2025-10-14 | 112.02 | 120.57 | 112.02 | 114.85 | 113.36 | qfq | 1,476,571 | 172,313,373 | 1.28% |
| 2025-10-13 | 103.02 | 113.85 | 103.02 | 113.40 | 111.93 | qfq | 1,154,306 | 126,840,828 | 1.99% |
| 2025-10-10 | 109.07 | 115.98 | 109.03 | 111.19 | 109.75 | qfq | 1,579,072 | 178,013,538 | 2.45% |
| 2025-10-09 | 109.43 | 110.33 | 107.28 | 108.53 | 107.12 | qfq | 1,160,181 | 126,338,980 | -0.36% |
| 2025-09-30 | 108.80 | 109.95 | 106.98 | 108.92 | 107.51 | qfq | 604,486 | 65,826,727 | 1.37% |
| 2025-09-29 | 106.75 | 107.87 | 105.23 | 107.45 | 106.06 | qfq | 692,108 | 73,715,184 | 1.11% |
| 2025-09-26 | 109.48 | 109.75 | 105.00 | 106.27 | 104.89 | qfq | 703,898 | 75,542,129 | -2.40% |
| 2025-09-25 | 113.19 | 113.63 | 108.50 | 108.88 | 107.47 | qfq | 820,933 | 90,467,318 | -4.23% |
| 2025-09-24 | 107.49 | 113.87 | 106.66 | 113.69 | 112.22 | qfq | 766,503 | 84,924,793 | 5.70% |
| 2025-09-23 | 109.12 | 110.21 | 105.32 | 107.56 | 106.17 | qfq | 614,763 | 65,617,756 | -1.58% |
| 2025-09-22 | 109.47 | 111.84 | 108.01 | 109.29 | 107.87 | qfq | 390,727 | 42,691,131 | -0.36% |
| 2025-09-19 | 109.03 | 110.47 | 107.52 | 109.68 | 108.26 | qfq | 675,907 | 73,657,820 | 0.60% |
| 2025-09-18 | 115.18 | 115.90 | 108.60 | 109.03 | 107.62 | qfq | 1,053,173 | 117,900,858 | -5.34% |
| 2025-09-17 | 116.08 | 117.49 | 112.50 | 115.18 | 113.69 | qfq | 843,023 | 96,673,224 | -1.72% |
| 2025-09-16 | 116.72 | 118.34 | 113.73 | 117.20 | 115.68 | qfq | 887,863 | 102,578,535 | -0.53% |
| 2025-09-15 | 114.79 | 118.83 | 112.73 | 117.82 | 116.29 | qfq | 1,208,817 | 140,287,444 | 2.52% |
| 2025-09-12 | 111.51 | 118.41 | 109.68 | 114.92 | 113.43 | qfq | 1,252,855 | 144,899,837 | 3.54% |
| 2025-09-11 | 109.24 | 111.06 | 107.10 | 110.99 | 109.55 | qfq | 624,974 | 68,608,955 | 1.56% |
| 2025-09-10 | 111.49 | 112.96 | 109.09 | 109.29 | 107.87 | qfq | 674,045 | 74,661,354 | -1.89% |
| 2025-09-09 | 110.24 | 115.88 | 109.19 | 111.39 | 109.95 | qfq | 1,155,100 | 129,801,156 | 1.01% |
| 2025-09-08 | 108.49 | 111.00 | 106.19 | 110.28 | 108.85 | qfq | 920,968 | 100,063,698 | 2.60% |
| 2025-09-05 | 105.29 | 107.79 | 103.60 | 107.49 | 106.10 | qfq | 1,037,761 | 109,757,381 | 1.74% |
| 2025-09-04 | 108.80 | 110.35 | 104.19 | 105.65 | 104.28 | qfq | 921,726 | 98,484,259 | -3.95% |
| 2025-09-03 | 105.98 | 110.39 | 104.18 | 110.00 | 108.57 | qfq | 1,396,574 | 149,942,062 | 3.72% |
| 2025-09-02 | 108.00 | 108.00 | 103.00 | 106.05 | 104.68 | qfq | 977,433 | 102,809,731 | -1.97% |
| 2025-09-01 | 108.48 | 108.74 | 104.51 | 108.18 | 106.78 | qfq | 1,248,192 | 132,963,441 | -0.28% |
| 2025-08-29 | 106.09 | 111.78 | 103.50 | 108.48 | 107.07 | qfq | 1,521,956 | 164,447,749 | 2.34% |
| 2025-08-28 | 103.81 | 106.57 | 103.00 | 106.00 | 104.63 | qfq | 958,597 | 100,583,624 | 1.44% |
| 2025-08-27 | 104.88 | 108.48 | 104.35 | 104.50 | 103.15 | qfq | 1,297,026 | 137,864,829 | -0.36% |
| 2025-08-26 | 103.32 | 106.98 | 102.47 | 104.88 | 103.52 | qfq | 1,439,534 | 151,168,869 | 1.53% |
| 2025-08-25 | 102.25 | 106.48 | 100.20 | 103.30 | 101.96 | qfq | 1,214,741 | 125,672,998 | 1.38% |
| 2025-08-22 | 98.40 | 103.39 | 98.05 | 101.89 | 100.57 | qfq | 1,142,788 | 115,623,572 | 3.55% |
| 2025-08-21 | 99.49 | 101.00 | 98.00 | 98.40 | 97.12 | qfq | 622,291 | 61,513,304 | -1.06% |
| 2025-08-20 | 97.09 | 99.58 | 96.80 | 99.45 | 98.16 | qfq | 612,075 | 60,107,872 | 1.53% |
| 2025-08-19 | 100.01 | 100.75 | 97.68 | 97.95 | 96.68 | qfq | 1,051,368 | 103,908,419 | -2.97% |
| 2025-08-18 | 101.11 | 104.50 | 99.04 | 100.95 | 99.64 | qfq | 1,583,806 | 161,457,950 | -0.03% |
| 2025-08-15 | 100.02 | 101.93 | 100.02 | 100.98 | 99.67 | qfq | 624,185 | 63,207,515 | 0.62% |
| 2025-08-14 | 103.01 | 103.53 | 100.00 | 100.36 | 99.06 | qfq | 1,004,440 | 101,714,777 | -3.32% |
| 2025-08-13 | 101.88 | 104.90 | 100.54 | 103.81 | 102.46 | qfq | 1,062,751 | 109,405,456 | 2.46% |
| 2025-08-12 | 98.10 | 102.00 | 98.02 | 101.32 | 100.01 | qfq | 1,061,863 | 107,065,196 | 3.05% |
| 2025-08-11 | 99.40 | 99.94 | 97.79 | 98.32 | 97.05 | qfq | 714,097 | 70,232,657 | -0.76% |
| 2025-08-08 | 99.99 | 101.37 | 97.31 | 99.07 | 97.79 | qfq | 709,470 | 70,334,845 | -1.05% |
| 2025-08-07 | 99.90 | 101.78 | 98.70 | 100.12 | 98.82 | qfq | 915,067 | 91,721,827 | 1.54% |
| 2025-08-06 | 99.28 | 99.28 | 96.80 | 98.60 | 97.32 | qfq | 673,968 | 66,138,526 | 0.00% |
| 2025-08-05 | 99.09 | 99.66 | 97.60 | 98.60 | 97.32 | qfq | 684,032 | 67,426,114 | -0.49% |
| 2025-08-04 | 96.56 | 99.51 | 95.97 | 99.09 | 97.81 | qfq | 669,472 | 65,406,114 | 2.24% |
| 2025-08-01 | 96.86 | 98.20 | 96.00 | 96.92 | 95.66 | qfq | 523,883 | 50,905,994 | -0.03% |
| 2025-07-31 | 98.38 | 101.00 | 96.12 | 96.95 | 95.69 | qfq | 907,039 | 89,182,574 | -1.88% |
| 2025-07-30 | 100.90 | 103.95 | 98.50 | 98.81 | 97.53 | qfq | 1,085,342 | 109,419,307 | -1.50% |
| 2025-07-29 | 97.18 | 101.60 | 97.00 | 100.31 | 99.01 | qfq | 1,044,050 | 104,026,034 | 2.62% |
| 2025-07-28 | 99.05 | 99.47 | 97.00 | 97.75 | 96.48 | qfq | 743,388 | 72,836,235 | -1.32% |
| 2025-07-25 | 100.98 | 100.98 | 98.51 | 99.06 | 97.78 | qfq | 1,150,757 | 114,451,474 | -1.91% |
| 2025-07-24 | 96.50 | 103.43 | 95.90 | 100.99 | 99.68 | qfq | 1,960,840 | 197,895,399 | 5.80% |
| 2025-07-23 | 93.21 | 96.85 | 92.41 | 95.45 | 94.21 | qfq | 990,635 | 93,842,252 | 2.55% |
| 2025-07-22 | 92.91 | 94.14 | 92.00 | 93.08 | 91.87 | qfq | 775,874 | 72,344,585 | -0.04% |
| 2025-07-21 | 90.82 | 93.33 | 90.82 | 93.12 | 91.91 | qfq | 690,912 | 63,847,554 | 1.73% |
| 2025-07-18 | 91.15 | 93.50 | 89.80 | 91.54 | 90.35 | qfq | 806,373 | 73,663,782 | 0.43% |
| 2025-07-17 | 88.98 | 91.99 | 88.19 | 91.15 | 89.97 | qfq | 618,612 | 56,014,169 | 2.46% |
| 2025-07-16 | 89.00 | 91.39 | 88.75 | 88.96 | 87.81 | qfq | 659,219 | 59,429,050 | -0.03% |
| 2025-07-15 | 88.51 | 89.91 | 87.65 | 88.99 | 87.84 | qfq | 458,138 | 40,635,603 | 0.61% |
| 2025-07-14 | 90.08 | 91.18 | 88.01 | 88.45 | 87.30 | qfq | 632,142 | 56,355,302 | -2.53% |
| 2025-07-11 | 89.90 | 92.00 | 89.41 | 90.75 | 89.57 | qfq | 666,102 | 60,273,659 | 1.28% |
| 2025-07-10 | 89.97 | 90.98 | 89.10 | 89.60 | 88.44 | qfq | 428,367 | 38,432,834 | -0.52% |
| 2025-07-09 | 90.90 | 92.80 | 89.68 | 90.07 | 88.90 | qfq | 535,752 | 48,672,515 | -0.37% |
| 2025-07-08 | 89.46 | 90.98 | 88.84 | 90.40 | 89.23 | qfq | 445,279 | 40,198,229 | 1.37% |
| 2025-07-07 | 89.27 | 89.94 | 88.17 | 89.18 | 88.02 | qfq | 256,069 | 22,761,837 | -0.09% |
| 2025-07-04 | 91.00 | 91.11 | 89.00 | 89.26 | 88.10 | qfq | 659,328 | 59,209,846 | -2.51% |
| 2025-07-03 | 91.04 | 92.50 | 90.92 | 91.56 | 90.37 | qfq | 653,809 | 59,818,753 | -0.48% |
| 2025-07-02 | 93.39 | 95.57 | 91.43 | 92.00 | 90.81 | qfq | 901,045 | 84,130,855 | -0.79% |
| 2025-07-01 | 92.37 | 93.13 | 90.00 | 92.73 | 91.53 | qfq | 583,547 | 53,388,624 | 0.18% |
| 2025-06-30 | 92.00 | 93.37 | 91.70 | 92.56 | 91.36 | qfq | 809,644 | 74,971,039 | 0.40% |
| 2025-06-27 | 90.32 | 92.95 | 89.69 | 92.19 | 91.00 | qfq | 869,477 | 80,022,423 | 2.07% |
| 2025-06-26 | 89.42 | 93.22 | 88.00 | 90.32 | 89.15 | qfq | 1,238,161 | 113,075,300 | 1.04% |
| 2025-06-25 | 89.70 | 89.99 | 87.26 | 89.39 | 88.23 | qfq | 954,527 | 84,849,499 | -0.30% |
| 2025-06-24 | 88.88 | 91.80 | 88.23 | 89.66 | 88.50 | qfq | 878,711 | 79,169,726 | 0.57% |
| 2025-06-23 | 86.01 | 89.59 | 85.98 | 89.15 | 87.99 | qfq | 1,482,930 | 131,011,432 | 3.08% |
| 2025-06-20 | 82.30 | 87.66 | 82.01 | 86.49 | 85.37 | qfq | 1,671,871 | 143,501,519 | 5.17% |
| 2025-06-19 | 83.73 | 84.18 | 82.00 | 82.24 | 81.17 | qfq | 918,345 | 76,103,565 | -2.40% |
| 2025-06-18 | 88.19 | 89.89 | 83.81 | 84.26 | 83.17 | qfq | 1,497,274 | 128,862,663 | -2.56% |
| 2025-06-17 | 90.96 | 92.50 | 86.08 | 86.47 | 85.35 | qfq | 2,321,753 | 205,189,917 | -6.92% |
| 2025-06-16 | 86.00 | 93.00 | 84.80 | 92.90 | 91.70 | qfq | 1,976,100 | 178,531,354 | 9.40% |
| 2025-06-13 | 84.13 | 85.38 | 82.83 | 84.92 | 83.82 | qfq | 775,293 | 65,093,870 | 0.45% |
| 2025-06-12 | 85.70 | 86.20 | 84.17 | 84.54 | 83.44 | qfq | 426,276 | 36,246,038 | -1.56% |
| 2025-06-11 | 84.30 | 86.75 | 84.30 | 85.88 | 84.77 | qfq | 471,331 | 40,466,966 | 1.78% |
| 2025-06-10 | 86.47 | 86.78 | 84.00 | 84.38 | 83.29 | qfq | 445,723 | 37,863,228 | -2.16% |
| 2025-06-09 | 85.18 | 87.20 | 85.18 | 86.24 | 85.12 | qfq | 441,530 | 38,133,683 | 1.01% |
| 2025-06-06 | 85.89 | 85.90 | 84.30 | 85.38 | 84.27 | qfq | 273,088 | 23,187,143 | -0.32% |
| 2025-06-05 | 85.10 | 85.79 | 84.60 | 85.65 | 84.54 | qfq | 314,510 | 26,818,248 | 0.06% |
| 2025-06-04 | 82.58 | 86.48 | 82.36 | 85.60 | 84.49 | qfq | 788,176 | 67,187,806 | 3.62% |
| 2025-06-03 | 82.80 | 83.30 | 82.00 | 82.61 | 81.54 | qfq | 292,875 | 24,195,486 | -0.35% |
| 2025-05-30 | 84.91 | 85.22 | 82.58 | 82.90 | 81.20 | qfq | 530,113 | 44,345,932 | -2.68% |
| 2025-05-29 | 84.62 | 85.99 | 84.61 | 85.18 | 83.44 | qfq | 502,009 | 42,857,279 | 0.47% |
| 2025-05-28 | 84.86 | 85.58 | 84.60 | 84.78 | 83.05 | qfq | 346,970 | 29,512,174 | -0.05% |
| 2025-05-27 | 86.81 | 86.81 | 84.55 | 84.82 | 83.08 | qfq | 589,664 | 50,230,019 | -2.38% |
| 2025-05-26 | 87.37 | 87.80 | 86.40 | 86.89 | 85.11 | qfq | 303,163 | 26,354,969 | -0.01% |
| 2025-05-23 | 87.63 | 88.23 | 86.90 | 86.90 | 85.12 | qfq | 319,494 | 27,962,298 | -0.78% |
| 2025-05-22 | 88.69 | 89.35 | 87.51 | 87.58 | 85.79 | qfq | 444,836 | 39,259,063 | -1.58% |
| 2025-05-21 | 90.31 | 90.41 | 87.91 | 88.99 | 87.17 | qfq | 554,934 | 49,452,143 | -1.45% |
| 2025-05-20 | 89.55 | 90.49 | 88.80 | 90.30 | 88.45 | qfq | 364,818 | 32,756,224 | 0.74% |
| 2025-05-19 | 90.00 | 90.60 | 89.25 | 89.64 | 87.81 | qfq | 577,433 | 51,833,561 | -0.50% |
| 2025-05-16 | 91.90 | 93.17 | 89.51 | 90.09 | 88.25 | qfq | 511,839 | 46,708,866 | -2.04% |
| 2025-05-15 | 93.60 | 93.60 | 90.25 | 91.97 | 90.09 | qfq | 723,993 | 66,374,847 | -1.55% |
| 2025-05-14 | 94.79 | 94.79 | 93.21 | 93.42 | 91.51 | qfq | 425,846 | 39,932,009 | -0.26% |
| 2025-05-13 | 96.50 | 96.85 | 93.61 | 93.66 | 91.74 | qfq | 803,613 | 76,199,138 | -2.58% |
| 2025-05-12 | 95.99 | 97.43 | 95.20 | 96.14 | 94.17 | qfq | 937,043 | 90,382,236 | -0.89% |
| 2025-05-09 | 98.99 | 98.99 | 93.80 | 97.00 | 95.02 | qfq | 1,460,549 | 139,597,298 | -1.77% |
| 2025-05-08 | 94.53 | 99.49 | 92.33 | 98.75 | 96.73 | qfq | 1,938,258 | 188,085,008 | 6.06% |
| 2025-05-07 | 94.05 | 96.80 | 92.01 | 93.11 | 91.21 | qfq | 1,584,965 | 149,536,695 | -0.54% |
| 2025-05-06 | 93.03 | 94.66 | 93.03 | 93.62 | 91.70 | qfq | 669,986 | 62,781,767 | 0.68% |
| 2025-04-30 | 91.08 | 93.85 | 90.56 | 92.99 | 91.09 | qfq | 1,052,388 | 97,480,149 | 1.91% |
| 2025-04-29 | 91.11 | 91.91 | 90.43 | 91.25 | 89.38 | qfq | 416,605 | 38,013,318 | -0.28% |
| 2025-04-28 | 92.15 | 92.88 | 91.04 | 91.51 | 89.64 | qfq | 451,360 | 41,509,927 | -0.69% |
| 2025-04-25 | 94.44 | 94.49 | 91.63 | 92.15 | 90.26 | qfq | 574,406 | 53,154,629 | -1.46% |
| 2025-04-24 | 97.00 | 97.31 | 92.52 | 93.52 | 91.61 | qfq | 1,282,610 | 120,593,014 | -3.09% |
| 2025-04-23 | 94.81 | 97.47 | 93.61 | 96.50 | 94.53 | qfq | 1,110,146 | 106,284,068 | 2.82% |
| 2025-04-22 | 93.57 | 94.50 | 92.50 | 93.85 | 91.93 | qfq | 566,695 | 52,987,729 | -0.28% |
| 2025-04-21 | 90.32 | 94.88 | 90.13 | 94.11 | 92.18 | qfq | 807,703 | 74,928,747 | 3.81% |
| 2025-04-18 | 89.99 | 90.90 | 88.14 | 90.66 | 88.81 | qfq | 595,183 | 53,313,911 | 0.87% |
| 2025-04-17 | 90.54 | 92.86 | 89.43 | 89.88 | 88.04 | qfq | 834,184 | 75,813,548 | -1.39% |
| 2025-04-16 | 92.29 | 92.33 | 89.11 | 91.15 | 89.29 | qfq | 800,218 | 72,485,744 | -1.26% |
| 2025-04-15 | 92.40 | 92.98 | 90.33 | 92.31 | 90.42 | qfq | 628,444 | 57,661,095 | 0.02% |
| 2025-04-14 | 93.71 | 94.49 | 92.18 | 92.29 | 90.40 | qfq | 821,096 | 76,382,261 | -1.29% |
| 2025-04-11 | 90.04 | 93.92 | 90.04 | 93.50 | 91.59 | qfq | 922,387 | 85,585,549 | 3.02% |
| 2025-04-10 | 90.00 | 93.85 | 89.25 | 90.76 | 88.90 | qfq | 1,374,927 | 125,656,126 | 1.92% |
| 2025-04-09 | 84.15 | 90.67 | 80.00 | 89.05 | 87.23 | qfq | 1,554,422 | 133,205,804 | 3.13% |
| 2025-04-08 | 89.00 | 92.00 | 84.48 | 86.35 | 84.58 | qfq | 1,300,299 | 114,188,069 | -2.08% |
| 2025-04-07 | 92.00 | 95.93 | 83.00 | 88.18 | 86.38 | qfq | 1,611,390 | 143,414,680 | -10.88% |
| 2025-04-03 | 99.22 | 100.34 | 97.00 | 98.95 | 96.93 | qfq | 891,500 | 87,593,977 | -1.40% |
| 2025-04-02 | 100.00 | 102.50 | 99.59 | 100.35 | 98.30 | qfq | 770,521 | 77,590,771 | -0.34% |
| 2025-04-01 | 102.20 | 103.60 | 100.10 | 100.69 | 98.63 | qfq | 949,114 | 96,280,732 | -1.48% |
| 2025-03-31 | 101.03 | 102.64 | 99.05 | 102.20 | 100.11 | qfq | 1,146,388 | 115,828,067 | -0.47% |
| 2025-03-28 | 104.20 | 106.63 | 102.50 | 102.68 | 100.58 | qfq | 858,316 | 89,494,581 | -1.83% |
| 2025-03-27 | 103.69 | 106.68 | 102.00 | 104.59 | 102.45 | qfq | 1,454,366 | 152,286,201 | -0.29% |
| 2025-03-26 | 103.70 | 106.48 | 103.50 | 104.89 | 102.74 | qfq | 1,581,420 | 166,102,825 | 1.15% |
| 2025-03-25 | 104.90 | 107.95 | 102.57 | 103.70 | 101.58 | qfq | 2,251,528 | 236,207,401 | -1.48% |
| 2025-03-24 | 110.11 | 112.86 | 102.00 | 105.26 | 103.11 | qfq | 4,117,933 | 432,283,410 | -6.80% |
| 2025-03-21 | 117.13 | 121.00 | 110.00 | 112.94 | 110.63 | qfq | 4,232,417 | 488,271,145 | -4.87% |
| 2025-03-20 | 117.78 | 122.53 | 116.20 | 118.72 | 116.29 | qfq | 3,435,845 | 408,426,997 | -1.16% |
| 2025-03-19 | 112.57 | 131.50 | 110.00 | 120.11 | 117.65 | qfq | 6,061,646 | 717,968,606 | 6.71% |
| 2025-03-18 | 94.97 | 112.56 | 94.68 | 112.56 | 110.26 | qfq | 3,585,115 | 391,762,903 | 20.00% |
| 2025-03-17 | 90.30 | 94.43 | 89.40 | 93.80 | 91.88 | qfq | 1,399,946 | 129,796,868 | 4.73% |
| 2025-03-14 | 88.29 | 90.88 | 87.80 | 89.56 | 87.73 | qfq | 682,193 | 61,203,528 | 0.45% |
| 2025-03-13 | 89.40 | 90.41 | 87.12 | 89.16 | 87.34 | qfq | 719,486 | 63,770,792 | -0.80% |
| 2025-03-12 | 85.23 | 91.86 | 85.23 | 89.88 | 88.04 | qfq | 1,654,186 | 148,784,296 | 5.54% |
| 2025-03-11 | 84.00 | 85.31 | 83.62 | 85.16 | 83.42 | qfq | 415,239 | 35,030,911 | 0.52% |
| 2025-03-10 | 85.05 | 86.44 | 84.10 | 84.72 | 82.99 | qfq | 499,226 | 42,360,620 | -1.22% |
| 2025-03-07 | 86.61 | 87.47 | 85.30 | 85.77 | 84.02 | qfq | 617,184 | 53,379,388 | -1.10% |
| 2025-03-06 | 87.18 | 87.96 | 85.70 | 86.72 | 84.95 | qfq | 947,960 | 82,342,164 | 0.05% |
| 2025-03-05 | 86.59 | 86.98 | 85.20 | 86.68 | 84.91 | qfq | 384,600 | 33,180,959 | 0.12% |
| 2025-03-04 | 84.73 | 87.96 | 84.66 | 86.58 | 84.81 | qfq | 529,775 | 45,999,027 | 1.57% |
| 2025-03-03 | 83.50 | 87.70 | 83.02 | 85.24 | 83.50 | qfq | 791,580 | 68,020,112 | 2.21% |
| 2025-02-28 | 84.16 | 85.52 | 82.77 | 83.40 | 81.69 | qfq | 732,058 | 61,351,558 | -2.22% |
| 2025-02-27 | 85.16 | 85.56 | 83.61 | 85.29 | 83.55 | qfq | 825,604 | 69,804,997 | 0.19% |
| 2025-02-26 | 85.76 | 85.76 | 84.29 | 85.13 | 83.39 | qfq | 577,185 | 49,098,890 | 1.04% |
| 2025-02-25 | 83.00 | 85.58 | 82.43 | 84.25 | 82.53 | qfq | 603,514 | 50,806,800 | 0.19% |
| 2025-02-24 | 86.20 | 86.44 | 83.00 | 84.09 | 82.37 | qfq | 953,214 | 80,518,014 | -2.03% |
| 2025-02-21 | 85.08 | 86.30 | 85.03 | 85.83 | 84.07 | qfq | 909,769 | 77,871,396 | 0.16% |
| 2025-02-20 | 84.45 | 86.00 | 84.01 | 85.69 | 83.94 | qfq | 755,443 | 64,403,562 | 1.75% |
| 2025-02-19 | 82.43 | 84.76 | 81.50 | 84.22 | 82.50 | qfq | 753,732 | 63,247,344 | 2.56% |
| 2025-02-18 | 83.38 | 83.77 | 81.68 | 82.12 | 80.44 | qfq | 603,866 | 49,959,220 | -1.51% |
| 2025-02-17 | 82.07 | 83.58 | 81.38 | 83.38 | 81.67 | qfq | 1,007,256 | 83,410,070 | 1.70% |
| 2025-02-14 | 82.56 | 83.28 | 81.66 | 81.99 | 80.31 | qfq | 881,054 | 72,556,889 | -0.62% |
| 2025-02-13 | 85.63 | 85.63 | 82.39 | 82.50 | 80.81 | qfq | 1,135,340 | 94,838,885 | -3.45% |
| 2025-02-12 | 85.51 | 85.58 | 84.52 | 85.45 | 83.70 | qfq | 611,394 | 52,026,657 | -0.37% |
| 2025-02-11 | 88.01 | 88.28 | 85.57 | 85.77 | 84.02 | qfq | 1,129,461 | 97,639,236 | -2.84% |
| 2025-02-10 | 92.84 | 92.97 | 88.20 | 88.28 | 86.47 | qfq | 1,769,138 | 158,002,912 | -5.32% |
| 2025-02-07 | 94.03 | 94.25 | 89.00 | 93.24 | 91.33 | qfq | 1,303,609 | 119,720,156 | -2.82% |
| 2025-02-06 | 90.99 | 97.38 | 90.06 | 95.95 | 93.99 | qfq | 920,825 | 87,143,789 | 5.45% |
| 2025-02-05 | 92.67 | 92.67 | 87.50 | 90.99 | 89.13 | qfq | 761,896 | 68,491,846 | -0.67% |
| 2025-01-27 | 91.85 | 92.61 | 90.90 | 91.60 | 89.73 | qfq | 372,406 | 34,201,475 | -0.04% |
| 2025-01-24 | 88.25 | 91.87 | 88.24 | 91.64 | 89.77 | qfq | 509,447 | 46,257,438 | 3.40% |
| 2025-01-23 | 90.11 | 91.50 | 88.00 | 88.63 | 86.82 | qfq | 618,864 | 55,377,112 | -0.84% |
| 2025-01-22 | 91.87 | 92.97 | 88.64 | 89.38 | 87.55 | qfq | 501,683 | 45,310,495 | -2.72% |
| 2025-01-21 | 90.69 | 92.41 | 88.74 | 91.88 | 90.00 | qfq | 444,076 | 40,393,081 | 1.36% |
| 2025-01-20 | 90.98 | 92.21 | 89.89 | 90.65 | 88.80 | qfq | 356,858 | 32,481,936 | 0.17% |
| 2025-01-17 | 88.30 | 91.20 | 87.94 | 90.50 | 88.65 | qfq | 423,240 | 38,019,576 | 2.17% |
| 2025-01-16 | 87.78 | 90.20 | 85.50 | 88.58 | 86.77 | qfq | 748,291 | 65,669,128 | 0.90% |
| 2025-01-15 | 90.90 | 90.90 | 87.50 | 87.79 | 85.99 | qfq | 759,375 | 67,541,801 | -3.10% |
| 2025-01-14 | 90.68 | 92.60 | 88.88 | 90.60 | 88.75 | qfq | 663,019 | 60,076,105 | 0.22% |
| 2025-01-13 | 90.00 | 91.89 | 88.88 | 90.40 | 88.55 | qfq | 344,275 | 31,151,947 | -0.60% |
| 2025-01-10 | 90.81 | 93.49 | 90.50 | 90.95 | 89.09 | qfq | 513,125 | 47,312,200 | -0.47% |
| 2025-01-09 | 91.50 | 93.00 | 90.64 | 91.38 | 89.51 | qfq | 535,808 | 49,038,739 | -0.84% |
| 2025-01-08 | 92.62 | 93.99 | 90.24 | 92.15 | 90.26 | qfq | 640,301 | 58,911,699 | -0.73% |
| 2025-01-07 | 89.00 | 93.45 | 88.12 | 92.83 | 90.93 | qfq | 1,008,875 | 92,925,137 | 3.78% |
| 2025-01-06 | 86.76 | 91.48 | 86.76 | 89.45 | 87.62 | qfq | 1,155,806 | 102,895,276 | 2.58% |
| 2025-01-03 | 91.42 | 91.42 | 87.01 | 87.20 | 85.42 | qfq | 784,713 | 69,531,273 | -2.90% |
| 2025-01-02 | 91.08 | 92.96 | 88.84 | 89.80 | 87.96 | qfq | 925,505 | 84,028,991 | -2.39% |
| 2024-12-31 | 89.02 | 94.00 | 89.02 | 92.00 | 90.12 | qfq | 1,062,837 | 97,891,712 | 2.51% |
| 2024-12-30 | 87.83 | 92.10 | 87.30 | 89.75 | 87.91 | qfq | 861,060 | 77,835,334 | 2.88% |
| 2024-12-27 | 88.14 | 89.32 | 86.79 | 87.24 | 85.46 | qfq | 531,339 | 46,766,351 | -0.73% |
| 2024-12-26 | 86.47 | 88.50 | 85.96 | 87.88 | 86.08 | qfq | 434,490 | 38,054,008 | 1.54% |
| 2024-12-25 | 86.63 | 88.50 | 85.51 | 86.55 | 84.78 | qfq | 500,489 | 43,456,812 | -0.08% |
| 2024-12-24 | 86.43 | 87.81 | 85.03 | 86.62 | 84.85 | qfq | 479,009 | 41,450,098 | 1.35% |
| 2024-12-23 | 86.50 | 87.65 | 84.95 | 85.47 | 83.72 | qfq | 432,580 | 37,115,305 | -1.13% |
| 2024-12-20 | 86.01 | 89.50 | 85.60 | 86.45 | 84.68 | qfq | 686,573 | 59,981,072 | -0.76% |
| 2024-12-19 | 85.57 | 87.30 | 84.48 | 87.11 | 85.33 | qfq | 696,279 | 60,123,040 | 1.40% |
| 2024-12-18 | 82.30 | 88.88 | 81.18 | 85.91 | 84.15 | qfq | 1,375,850 | 117,695,545 | 5.80% |
| 2024-12-17 | 77.85 | 82.98 | 77.68 | 81.20 | 79.54 | qfq | 888,544 | 72,039,836 | 3.28% |
| 2024-12-16 | 79.36 | 80.13 | 76.88 | 78.62 | 77.01 | qfq | 591,871 | 46,268,545 | -1.01% |
| 2024-12-13 | 83.40 | 83.40 | 79.37 | 79.42 | 77.80 | qfq | 750,491 | 60,332,048 | -4.45% |
| 2024-12-12 | 83.85 | 84.42 | 82.60 | 83.12 | 81.42 | qfq | 426,742 | 35,540,938 | -0.84% |
| 2024-12-11 | 81.21 | 85.30 | 80.58 | 83.82 | 82.11 | qfq | 863,078 | 72,230,089 | 3.23% |
| 2024-12-10 | 82.10 | 83.98 | 80.72 | 81.20 | 79.54 | qfq | 644,876 | 53,048,702 | 1.12% |
| 2024-12-09 | 80.80 | 82.48 | 80.04 | 80.30 | 78.66 | qfq | 375,681 | 30,496,376 | -0.62% |
| 2024-12-06 | 80.10 | 81.76 | 79.00 | 80.80 | 79.15 | qfq | 352,519 | 28,343,114 | 1.04% |
| 2024-12-05 | 79.03 | 80.90 | 78.05 | 79.97 | 78.33 | qfq | 355,679 | 28,481,277 | -0.10% |
| 2024-12-04 | 81.58 | 82.40 | 79.80 | 80.05 | 78.41 | qfq | 424,493 | 34,268,677 | -2.70% |
| 2024-12-03 | 81.28 | 83.47 | 80.53 | 82.27 | 80.59 | qfq | 670,623 | 55,217,818 | 1.28% |
| 2024-12-02 | 80.08 | 81.83 | 79.20 | 81.23 | 79.57 | qfq | 518,750 | 41,781,926 | 1.61% |
| 2024-11-29 | 77.14 | 81.50 | 76.85 | 79.94 | 78.30 | qfq | 863,010 | 68,745,761 | 2.65% |
| 2024-11-28 | 79.44 | 79.94 | 77.00 | 77.88 | 76.29 | qfq | 746,495 | 58,290,492 | -2.19% |
| 2024-11-27 | 77.30 | 79.79 | 75.25 | 79.62 | 77.99 | qfq | 803,218 | 62,457,811 | 3.01% |
| 2024-11-26 | 78.40 | 78.77 | 77.00 | 77.29 | 75.71 | qfq | 528,409 | 41,046,480 | -1.42% |
| 2024-11-25 | 79.65 | 80.40 | 76.83 | 78.40 | 76.80 | qfq | 901,079 | 70,556,025 | -1.56% |
| 2024-11-22 | 81.63 | 83.48 | 79.30 | 79.64 | 78.01 | qfq | 956,399 | 77,353,884 | -3.37% |
| 2024-11-21 | 83.59 | 83.59 | 80.60 | 82.42 | 80.73 | qfq | 956,857 | 78,699,250 | -1.41% |
| 2024-11-20 | 85.98 | 85.98 | 82.50 | 83.60 | 81.89 | qfq | 891,663 | 74,495,719 | -2.44% |
| 2024-11-19 | 83.38 | 85.95 | 83.38 | 85.69 | 83.94 | qfq | 409,770 | 34,758,548 | 2.76% |
| 2024-11-18 | 85.09 | 85.97 | 82.96 | 83.39 | 81.68 | qfq | 583,259 | 49,228,633 | -2.00% |
| 2024-11-15 | 87.49 | 88.19 | 84.80 | 85.09 | 83.35 | qfq | 604,771 | 52,162,234 | -3.24% |
| 2024-11-14 | 90.60 | 94.28 | 87.86 | 87.94 | 86.14 | qfq | 1,114,600 | 99,485,173 | -4.91% |
| 2024-11-13 | 91.56 | 93.76 | 91.01 | 92.48 | 90.59 | qfq | 385,723 | 35,564,866 | 0.13% |
| 2024-11-12 | 93.84 | 95.50 | 91.50 | 92.36 | 90.47 | qfq | 748,428 | 70,068,531 | -0.24% |
| 2024-11-11 | 88.72 | 94.00 | 88.58 | 92.58 | 90.69 | qfq | 1,024,118 | 94,245,784 | 4.75% |
| 2024-11-08 | 88.68 | 89.67 | 86.96 | 88.38 | 86.57 | qfq | 861,682 | 76,207,598 | 0.43% |
| 2024-11-07 | 86.00 | 88.72 | 86.00 | 88.00 | 86.20 | qfq | 747,791 | 65,412,261 | 1.06% |
| 2024-11-06 | 84.99 | 89.58 | 83.70 | 87.08 | 85.30 | qfq | 1,164,932 | 101,512,638 | 2.63% |
| 2024-11-05 | 82.12 | 85.70 | 81.00 | 84.85 | 83.11 | qfq | 886,901 | 74,436,398 | 3.22% |
| 2024-11-04 | 82.70 | 83.26 | 80.11 | 82.20 | 80.52 | qfq | 1,037,997 | 84,681,039 | -0.93% |
| 2024-11-01 | 79.06 | 85.50 | 78.67 | 82.97 | 81.27 | qfq | 1,484,226 | 122,530,235 | 4.40% |
| 2024-10-31 | 78.43 | 81.00 | 77.73 | 79.47 | 77.84 | qfq | 1,381,316 | 109,847,632 | 3.99% |
| 2024-10-30 | 80.60 | 80.99 | 76.25 | 76.42 | 74.86 | qfq | 1,211,139 | 94,680,531 | -6.08% |
| 2024-10-29 | 83.80 | 84.99 | 81.00 | 81.37 | 79.71 | qfq | 575,534 | 47,352,688 | -3.29% |
| 2024-10-28 | 85.03 | 85.41 | 82.56 | 84.14 | 82.42 | qfq | 494,444 | 41,414,986 | -1.05% |
| 2024-10-25 | 81.18 | 85.67 | 81.03 | 85.03 | 83.29 | qfq | 741,256 | 62,438,882 | 3.95% |
| 2024-10-24 | 81.98 | 82.00 | 79.21 | 81.80 | 80.13 | qfq | 553,399 | 44,628,559 | -0.13% |
| 2024-10-23 | 78.28 | 82.48 | 77.69 | 81.91 | 80.23 | qfq | 1,098,177 | 89,156,920 | 4.46% |
| 2024-10-22 | 77.67 | 79.49 | 76.10 | 78.41 | 76.81 | qfq | 764,237 | 59,620,574 | 0.53% |
| 2024-10-21 | 76.70 | 80.18 | 76.25 | 78.00 | 76.40 | qfq | 1,083,918 | 84,906,411 | 1.01% |
| 2024-10-18 | 73.00 | 79.97 | 72.97 | 77.22 | 75.64 | qfq | 1,002,064 | 76,623,383 | 5.08% |
| 2024-10-17 | 73.63 | 76.24 | 73.07 | 73.49 | 71.99 | qfq | 634,329 | 47,110,323 | -0.15% |
| 2024-10-16 | 74.40 | 75.70 | 73.02 | 73.60 | 72.09 | qfq | 612,967 | 45,629,843 | -2.15% |
| 2024-10-15 | 77.41 | 78.49 | 75.05 | 75.22 | 73.68 | qfq | 827,963 | 63,620,132 | -3.79% |
| 2024-10-14 | 75.55 | 79.00 | 71.57 | 78.18 | 76.58 | qfq | 1,150,082 | 86,282,742 | 3.14% |
| 2024-10-11 | 77.60 | 77.90 | 72.50 | 75.80 | 73.96 | qfq | 1,137,500 | 85,302,617 | -1.90% |
| 2024-10-10 | 78.60 | 81.99 | 77.21 | 77.27 | 75.39 | qfq | 1,196,064 | 95,537,501 | -2.78% |
| 2024-10-09 | 84.43 | 84.46 | 78.01 | 79.48 | 77.55 | qfq | 1,918,260 | 156,059,984 | -10.52% |
| 2024-10-08 | 99.00 | 99.00 | 81.68 | 88.82 | 86.66 | qfq | 3,212,770 | 278,683,309 | 7.01% |
| 2024-09-30 | 73.55 | 85.37 | 72.13 | 83.00 | 80.98 | qfq | 1,751,066 | 139,219,910 | 15.09% |
| 2024-09-27 | 69.85 | 72.49 | 68.68 | 72.12 | 70.36 | qfq | 553,084 | 39,477,876 | 4.07% |
| 2024-09-26 | 66.73 | 69.50 | 65.40 | 69.30 | 67.61 | qfq | 438,419 | 29,552,494 | 4.71% |
| 2024-09-25 | 67.18 | 68.90 | 66.03 | 66.18 | 64.57 | qfq | 391,870 | 26,436,065 | -0.54% |
| 2024-09-24 | 62.11 | 67.50 | 62.11 | 66.54 | 64.92 | qfq | 687,337 | 44,890,339 | 7.20% |
| 2024-09-23 | 60.70 | 62.15 | 59.72 | 62.07 | 60.56 | qfq | 316,926 | 19,438,263 | 2.68% |
| 2024-09-20 | 60.74 | 61.35 | 60.10 | 60.45 | 58.98 | qfq | 225,489 | 13,693,167 | -0.46% |
| 2024-09-19 | 60.73 | 63.00 | 60.34 | 60.73 | 59.25 | qfq | 359,005 | 22,056,813 | -0.12% |
| 2024-09-18 | 61.40 | 61.55 | 59.52 | 60.80 | 59.32 | qfq | 201,880 | 12,195,126 | 0.02% |
| 2024-09-13 | 62.81 | 63.44 | 60.71 | 60.79 | 59.31 | qfq | 253,552 | 15,634,925 | -3.51% |
| 2024-09-12 | 62.47 | 63.58 | 62.45 | 63.00 | 61.47 | qfq | 239,312 | 15,111,284 | 1.38% |
| 2024-09-11 | 61.32 | 62.73 | 61.32 | 62.14 | 60.63 | qfq | 176,993 | 11,006,805 | 0.39% |
| 2024-09-10 | 63.05 | 63.34 | 60.80 | 61.90 | 60.39 | qfq | 315,545 | 19,475,025 | -1.87% |
| 2024-09-09 | 62.49 | 63.58 | 62.05 | 63.08 | 61.54 | qfq | 185,335 | 11,653,572 | 0.94% |
| 2024-09-06 | 63.29 | 63.50 | 62.02 | 62.49 | 60.97 | qfq | 216,075 | 13,536,133 | -1.50% |
| 2024-09-05 | 64.48 | 65.98 | 62.81 | 63.44 | 61.90 | qfq | 461,494 | 29,538,619 | -2.50% |
| 2024-09-04 | 63.72 | 65.16 | 63.17 | 65.07 | 63.49 | qfq | 307,799 | 19,798,728 | 1.24% |
| 2024-09-03 | 62.98 | 65.78 | 62.98 | 64.27 | 62.71 | qfq | 534,676 | 34,571,852 | 1.69% |
| 2024-09-02 | 64.11 | 64.99 | 62.85 | 63.20 | 61.66 | qfq | 228,510 | 14,542,670 | -2.17% |
| 2024-08-30 | 63.07 | 65.70 | 62.02 | 64.60 | 63.03 | qfq | 466,236 | 30,059,689 | 1.80% |
| 2024-08-29 | 60.54 | 63.90 | 60.15 | 63.46 | 61.92 | qfq | 382,223 | 24,059,797 | 4.05% |
| 2024-08-28 | 59.55 | 62.05 | 59.20 | 60.99 | 59.51 | qfq | 291,479 | 17,825,390 | 2.49% |
| 2024-08-27 | 59.99 | 60.61 | 59.06 | 59.51 | 58.06 | qfq | 174,589 | 10,424,101 | -0.82% |
| 2024-08-26 | 59.60 | 60.44 | 59.35 | 60.00 | 58.54 | qfq | 100,229 | 6,004,216 | 0.67% |
| 2024-08-23 | 58.80 | 59.60 | 58.18 | 59.60 | 58.15 | qfq | 163,642 | 9,666,412 | 1.24% |
| 2024-08-22 | 58.80 | 59.85 | 58.46 | 58.87 | 57.44 | qfq | 228,555 | 13,474,841 | -0.93% |
| 2024-08-21 | 60.80 | 60.80 | 58.19 | 59.42 | 57.97 | qfq | 100,125 | 5,965,383 | 0.69% |
| 2024-08-20 | 60.74 | 60.77 | 59.00 | 59.01 | 57.57 | qfq | 144,272 | 8,586,574 | -2.69% |
| 2024-08-19 | 60.20 | 61.79 | 59.75 | 60.64 | 59.16 | qfq | 195,385 | 11,933,233 | 1.05% |
| 2024-08-16 | 61.65 | 62.07 | 59.80 | 60.01 | 58.55 | qfq | 254,378 | 15,430,415 | -2.63% |
| 2024-08-15 | 61.32 | 62.90 | 60.77 | 61.63 | 60.13 | qfq | 194,373 | 12,030,433 | 0.54% |
| 2024-08-14 | 62.15 | 62.32 | 60.83 | 61.30 | 59.81 | qfq | 165,150 | 10,163,930 | -0.87% |
| 2024-08-13 | 61.33 | 62.39 | 61.10 | 61.84 | 60.34 | qfq | 110,938 | 6,842,934 | -0.06% |
| 2024-08-12 | 61.36 | 62.00 | 61.06 | 61.88 | 60.37 | qfq | 140,278 | 8,648,569 | 0.78% |
| 2024-08-09 | 62.31 | 63.42 | 61.40 | 61.40 | 59.91 | qfq | 189,680 | 11,805,492 | -0.81% |
| 2024-08-08 | 62.83 | 63.45 | 61.60 | 61.90 | 60.39 | qfq | 197,152 | 12,282,348 | -2.15% |
| 2024-08-07 | 63.03 | 64.12 | 62.80 | 63.26 | 61.72 | qfq | 222,532 | 14,113,724 | -0.30% |
| 2024-08-06 | 62.67 | 63.80 | 61.42 | 63.45 | 61.91 | qfq | 333,561 | 20,913,594 | 0.65% |
| 2024-08-05 | 64.73 | 65.44 | 62.80 | 63.04 | 61.51 | qfq | 254,835 | 16,289,905 | -2.61% |
| 2024-08-02 | 65.80 | 65.80 | 64.57 | 64.73 | 63.15 | qfq | 207,025 | 13,497,296 | -2.12% |
| 2024-08-01 | 66.67 | 67.57 | 65.83 | 66.13 | 64.52 | qfq | 163,810 | 10,925,777 | -0.80% |
| 2024-07-31 | 63.12 | 66.83 | 63.12 | 66.66 | 65.04 | qfq | 471,470 | 31,096,002 | 4.81% |
| 2024-07-30 | 63.99 | 63.99 | 61.80 | 63.60 | 62.05 | qfq | 277,529 | 17,461,942 | 0.02% |
| 2024-07-29 | 65.48 | 66.23 | 63.50 | 63.59 | 62.04 | qfq | 235,058 | 15,130,790 | -2.59% |
| 2024-07-26 | 63.60 | 65.74 | 63.54 | 65.28 | 63.69 | qfq | 230,496 | 14,948,209 | 2.80% |
| 2024-07-25 | 62.83 | 64.11 | 62.61 | 63.50 | 61.95 | qfq | 236,212 | 14,953,970 | -0.14% |
| 2024-07-24 | 65.06 | 65.57 | 63.51 | 63.59 | 62.04 | qfq | 251,234 | 16,135,504 | -2.20% |
| 2024-07-23 | 67.60 | 67.60 | 65.02 | 65.02 | 63.44 | qfq | 273,369 | 18,030,052 | -3.40% |
| 2024-07-22 | 67.50 | 68.14 | 66.80 | 67.31 | 65.67 | qfq | 274,648 | 18,501,364 | -0.28% |
| 2024-07-19 | 67.76 | 69.00 | 67.07 | 67.50 | 65.86 | qfq | 307,165 | 20,835,846 | -0.32% |
| 2024-07-18 | 66.41 | 67.99 | 65.65 | 67.72 | 66.07 | qfq | 290,544 | 19,462,623 | 1.35% |
| 2024-07-17 | 66.77 | 67.38 | 65.55 | 66.82 | 65.19 | qfq | 421,965 | 28,087,430 | 0.29% |
| 2024-07-16 | 66.34 | 66.95 | 65.81 | 66.63 | 65.01 | qfq | 132,791 | 8,817,065 | 0.15% |
| 2024-07-15 | 67.10 | 67.95 | 65.53 | 66.53 | 64.91 | qfq | 280,031 | 18,695,316 | -1.07% |
| 2024-07-12 | 68.15 | 68.38 | 65.21 | 67.25 | 65.61 | qfq | 753,101 | 50,221,409 | -1.39% |
| 2024-07-11 | 68.76 | 70.00 | 67.53 | 68.20 | 66.54 | qfq | 625,589 | 42,680,474 | 0.68% |
| 2024-07-10 | 68.34 | 69.39 | 67.51 | 67.74 | 66.09 | qfq | 295,947 | 20,166,674 | -0.88% |
| 2024-07-09 | 66.60 | 69.93 | 65.51 | 68.34 | 66.68 | qfq | 483,312 | 32,527,064 | 3.06% |
| 2024-07-08 | 69.90 | 69.90 | 65.83 | 66.31 | 64.70 | qfq | 771,682 | 51,880,921 | -5.14% |
| 2024-07-05 | 68.30 | 70.33 | 67.04 | 69.90 | 68.20 | qfq | 243,542 | 16,734,389 | 2.21% |
| 2024-07-04 | 69.60 | 70.43 | 67.75 | 68.39 | 66.73 | qfq | 282,813 | 19,453,968 | -1.18% |
| 2024-07-03 | 69.66 | 71.44 | 69.13 | 69.21 | 67.53 | qfq | 308,851 | 21,669,078 | -1.26% |
| 2024-07-02 | 72.72 | 72.75 | 69.31 | 70.09 | 68.38 | qfq | 697,826 | 49,181,181 | -3.85% |
| 2024-07-01 | 74.72 | 75.56 | 72.01 | 72.90 | 71.13 | qfq | 294,230 | 21,503,132 | -2.42% |
| 2024-06-28 | 71.99 | 76.00 | 71.51 | 74.71 | 72.89 | qfq | 422,860 | 31,350,206 | 4.02% |
| 2024-06-27 | 74.89 | 75.33 | 71.33 | 71.82 | 70.07 | qfq | 341,081 | 24,836,467 | -4.18% |
| 2024-06-26 | 73.66 | 75.00 | 72.82 | 74.95 | 73.13 | qfq | 278,035 | 20,546,883 | 1.70% |
| 2024-06-25 | 75.01 | 76.10 | 73.62 | 73.70 | 71.91 | qfq | 300,695 | 22,529,531 | -2.25% |
| 2024-06-24 | 78.00 | 78.60 | 75.08 | 75.40 | 73.57 | qfq | 287,993 | 22,030,084 | -3.95% |
| 2024-06-21 | 77.04 | 78.90 | 77.02 | 78.50 | 76.59 | qfq | 205,494 | 16,059,161 | 1.28% |
| 2024-06-20 | 78.22 | 79.79 | 77.43 | 77.51 | 75.62 | qfq | 290,576 | 22,817,793 | -1.66% |
| 2024-06-19 | 81.21 | 81.77 | 78.67 | 78.82 | 76.90 | qfq | 489,521 | 38,984,843 | -2.97% |
| 2024-06-18 | 82.44 | 82.71 | 80.22 | 81.23 | 79.25 | qfq | 468,059 | 38,126,001 | -0.49% |
| 2024-06-17 | 79.99 | 83.24 | 79.58 | 81.63 | 79.64 | qfq | 604,252 | 49,530,490 | 2.05% |
| 2024-06-14 | 80.48 | 81.72 | 79.50 | 79.99 | 78.04 | qfq | 484,677 | 38,995,547 | -0.88% |
| 2024-06-13 | 78.52 | 81.48 | 77.28 | 80.70 | 78.74 | qfq | 539,866 | 43,126,611 | 2.59% |
| 2024-06-12 | 77.35 | 79.87 | 76.88 | 78.66 | 76.75 | qfq | 346,641 | 27,344,513 | 2.10% |
| 2024-06-11 | 76.21 | 77.57 | 75.33 | 77.04 | 75.17 | qfq | 237,002 | 18,079,073 | 0.31% |
| 2024-06-07 | 78.46 | 78.98 | 75.86 | 76.80 | 74.93 | qfq | 301,738 | 23,218,639 | -1.29% |
| 2024-06-06 | 79.88 | 80.48 | 77.64 | 77.80 | 75.91 | qfq | 388,293 | 30,659,672 | -1.73% |
| 2024-06-05 | 77.51 | 80.00 | 77.51 | 79.17 | 76.41 | qfq | 411,111 | 32,601,446 | 0.92% |
| 2024-06-04 | 78.80 | 78.85 | 75.88 | 78.45 | 75.72 | qfq | 662,911 | 51,308,949 | -0.55% |
| 2024-06-03 | 81.02 | 81.07 | 77.89 | 78.88 | 76.13 | qfq | 614,747 | 48,771,681 | -2.27% |
| 2024-05-31 | 79.90 | 81.07 | 79.70 | 80.71 | 77.90 | qfq | 440,915 | 35,481,013 | 0.77% |
| 2024-05-30 | 79.90 | 80.50 | 78.03 | 80.09 | 77.30 | qfq | 422,701 | 33,604,083 | 0.36% |
| 2024-05-29 | 77.91 | 81.50 | 77.68 | 79.80 | 77.02 | qfq | 667,266 | 53,364,811 | 2.57% |
| 2024-05-28 | 77.70 | 79.51 | 77.00 | 77.80 | 75.09 | qfq | 445,905 | 34,916,765 | 0.65% |
| 2024-05-27 | 76.60 | 77.30 | 75.20 | 77.30 | 74.61 | qfq | 365,015 | 27,882,219 | 1.58% |
| 2024-05-24 | 76.00 | 78.29 | 75.55 | 76.10 | 73.45 | qfq | 397,099 | 30,464,597 | -0.69% |
| 2024-05-23 | 76.50 | 77.40 | 75.00 | 76.63 | 73.96 | qfq | 359,359 | 27,474,960 | -0.45% |
| 2024-05-22 | 76.75 | 77.58 | 76.29 | 76.98 | 74.30 | qfq | 311,324 | 23,906,264 | -0.04% |
| 2024-05-21 | 78.86 | 78.86 | 76.98 | 77.01 | 74.33 | qfq | 371,070 | 28,699,499 | -1.37% |
| 2024-05-20 | 78.05 | 80.25 | 77.53 | 78.08 | 75.36 | qfq | 634,228 | 49,781,029 | -0.67% |
| 2024-05-17 | 79.34 | 79.34 | 77.58 | 78.61 | 75.87 | qfq | 651,984 | 50,945,078 | -0.58% |
| 2024-05-16 | 83.83 | 84.99 | 79.00 | 79.07 | 76.32 | qfq | 1,237,184 | 99,802,056 | -5.54% |
| 2024-05-15 | 82.96 | 87.50 | 82.24 | 83.71 | 80.80 | qfq | 955,037 | 81,249,904 | 2.21% |
| 2024-05-14 | 80.99 | 84.44 | 80.66 | 81.90 | 79.05 | qfq | 886,556 | 73,266,862 | 0.12% |
| 2024-05-13 | 78.39 | 84.88 | 78.00 | 81.80 | 78.95 | qfq | 1,008,800 | 82,115,922 | 3.31% |
| 2024-05-10 | 79.16 | 79.90 | 77.64 | 79.18 | 76.42 | qfq | 686,474 | 54,103,633 | 0.80% |
| 2024-05-09 | 79.08 | 80.33 | 78.18 | 78.55 | 75.82 | qfq | 628,371 | 49,640,973 | -1.36% |
| 2024-05-08 | 79.70 | 80.78 | 79.20 | 79.63 | 76.86 | qfq | 548,392 | 43,795,784 | -1.17% |
| 2024-05-07 | 78.79 | 81.95 | 78.44 | 80.57 | 77.77 | qfq | 887,397 | 71,455,145 | 1.94% |
| 2024-05-06 | 80.50 | 81.07 | 78.38 | 79.04 | 76.29 | qfq | 1,708,173 | 136,284,013 | -3.65% |
| 2024-04-30 | 81.44 | 83.43 | 74.30 | 82.03 | 79.17 | qfq | 2,131,605 | 165,667,473 | -1.68% |
| 2024-04-29 | 83.07 | 84.40 | 82.13 | 83.43 | 80.53 | qfq | 377,298 | 31,462,719 | 0.64% |
| 2024-04-26 | 80.96 | 84.50 | 80.96 | 82.90 | 80.01 | qfq | 443,673 | 36,821,099 | 2.35% |
| 2024-04-25 | 81.31 | 83.43 | 80.78 | 81.00 | 78.18 | qfq | 400,589 | 32,650,268 | -2.04% |
| 2024-04-24 | 83.96 | 83.98 | 81.28 | 82.69 | 79.81 | qfq | 510,723 | 42,111,828 | -1.79% |
| 2024-04-23 | 82.90 | 84.99 | 80.00 | 84.20 | 81.27 | qfq | 645,767 | 53,306,756 | 1.59% |
| 2024-04-22 | 81.26 | 83.83 | 80.72 | 82.88 | 79.99 | qfq | 346,591 | 28,723,973 | 1.22% |
| 2024-04-19 | 82.52 | 83.42 | 79.59 | 81.88 | 79.03 | qfq | 520,574 | 42,451,682 | -1.56% |
| 2024-04-18 | 82.30 | 84.90 | 81.12 | 83.18 | 80.28 | qfq | 667,381 | 55,648,081 | 0.95% |
| 2024-04-17 | 82.47 | 82.60 | 80.47 | 82.40 | 79.53 | qfq | 788,053 | 64,103,893 | 3.56% |
| 2024-04-16 | 82.57 | 83.96 | 79.50 | 79.57 | 76.80 | qfq | 818,741 | 66,228,791 | -3.94% |
| 2024-04-15 | 86.45 | 87.22 | 81.20 | 82.83 | 79.95 | qfq | 1,103,375 | 92,613,750 | -4.19% |
| 2024-04-12 | 87.50 | 88.99 | 86.00 | 86.45 | 83.44 | qfq | 1,072,033 | 93,586,671 | -1.73% |
| 2024-04-11 | 83.44 | 89.80 | 82.73 | 87.97 | 84.91 | qfq | 1,159,855 | 101,011,696 | 4.99% |
| 2024-04-10 | 83.44 | 84.21 | 82.18 | 83.79 | 80.87 | qfq | 276,223 | 23,026,519 | 0.04% |
| 2024-04-09 | 82.01 | 84.11 | 81.10 | 83.76 | 80.84 | qfq | 442,168 | 36,707,275 | 0.90% |
| 2024-04-08 | 78.78 | 83.10 | 78.78 | 83.01 | 80.12 | qfq | 1,211,813 | 98,605,951 | 5.08% |
| 2024-04-03 | 81.84 | 81.84 | 77.92 | 79.00 | 76.25 | qfq | 950,627 | 75,246,002 | -3.73% |
| 2024-04-02 | 82.28 | 84.48 | 81.00 | 82.06 | 79.20 | qfq | 764,247 | 63,282,030 | -1.03% |
| 2024-04-01 | 82.19 | 83.13 | 80.38 | 82.91 | 80.02 | qfq | 759,797 | 62,349,553 | 0.73% |
| 2024-03-29 | 77.90 | 83.30 | 77.52 | 82.31 | 79.44 | qfq | 958,866 | 77,604,615 | 5.65% |
| 2024-03-28 | 76.58 | 78.98 | 75.81 | 77.91 | 75.20 | qfq | 646,023 | 50,357,474 | 1.74% |
| 2024-03-27 | 77.77 | 78.65 | 76.58 | 76.58 | 73.91 | qfq | 590,509 | 45,867,015 | -1.98% |
| 2024-03-26 | 77.94 | 78.99 | 77.15 | 78.13 | 75.41 | qfq | 688,656 | 53,695,911 | 0.59% |
| 2024-03-25 | 78.26 | 79.44 | 77.30 | 77.67 | 74.97 | qfq | 597,746 | 46,922,258 | -1.04% |
| 2024-03-22 | 78.88 | 79.69 | 77.80 | 78.49 | 75.76 | qfq | 648,616 | 50,940,764 | -1.54% |
| 2024-03-21 | 78.00 | 79.98 | 77.54 | 79.72 | 76.94 | qfq | 665,222 | 52,401,300 | 1.57% |
| 2024-03-20 | 79.14 | 79.90 | 76.64 | 78.49 | 75.76 | qfq | 1,006,691 | 78,461,516 | -1.86% |
| 2024-03-19 | 80.50 | 80.99 | 78.23 | 79.98 | 77.20 | qfq | 766,688 | 60,895,891 | -0.46% |
| 2024-03-18 | 79.00 | 81.93 | 78.52 | 80.35 | 77.55 | qfq | 790,486 | 63,286,496 | 1.71% |
| 2024-03-15 | 78.71 | 80.75 | 77.14 | 79.00 | 76.25 | qfq | 812,107 | 63,784,448 | -0.08% |
| 2024-03-14 | 78.59 | 81.49 | 78.14 | 79.06 | 76.31 | qfq | 1,071,659 | 85,447,024 | -0.18% |
| 2024-03-13 | 74.06 | 80.76 | 73.94 | 79.20 | 76.44 | qfq | 1,656,899 | 129,526,652 | 6.90% |
| 2024-03-12 | 75.15 | 76.90 | 73.30 | 74.09 | 71.51 | qfq | 835,490 | 62,412,865 | -1.44% |
| 2024-03-11 | 72.75 | 75.58 | 71.18 | 75.17 | 72.55 | qfq | 1,285,987 | 95,436,628 | 3.84% |
| 2024-03-08 | 72.19 | 73.15 | 70.78 | 72.39 | 69.87 | qfq | 1,064,368 | 76,328,023 | -0.10% |
| 2024-03-07 | 73.00 | 75.67 | 72.01 | 72.46 | 69.94 | qfq | 1,071,363 | 78,868,896 | -1.62% |
| 2024-03-06 | 70.22 | 73.80 | 69.13 | 73.65 | 71.09 | qfq | 1,834,547 | 133,353,879 | 4.82% |
| 2024-03-05 | 71.00 | 72.99 | 70.06 | 70.26 | 67.81 | qfq | 1,095,954 | 78,036,794 | -1.07% |
| 2024-03-04 | 65.50 | 74.97 | 65.50 | 71.02 | 68.55 | qfq | 2,121,003 | 151,380,270 | 8.89% |
| 2024-03-01 | 63.98 | 66.81 | 63.33 | 65.22 | 62.95 | qfq | 1,025,327 | 67,019,451 | 2.71% |
| 2024-02-29 | 61.58 | 63.50 | 61.30 | 63.50 | 61.29 | qfq | 568,246 | 35,721,840 | 2.40% |
| 2024-02-28 | 65.45 | 66.16 | 62.01 | 62.01 | 59.85 | qfq | 771,193 | 49,387,389 | -5.47% |
| 2024-02-27 | 64.30 | 65.95 | 63.20 | 65.60 | 63.32 | qfq | 669,375 | 43,497,994 | 1.77% |
| 2024-02-26 | 62.10 | 65.08 | 62.10 | 64.46 | 62.22 | qfq | 1,004,086 | 64,194,023 | 4.98% |
| 2024-02-23 | 61.77 | 62.44 | 60.19 | 61.40 | 59.26 | qfq | 660,912 | 40,351,153 | -0.65% |
| 2024-02-22 | 61.99 | 62.36 | 61.16 | 61.80 | 59.65 | qfq | 424,277 | 26,116,644 | -0.26% |
| 2024-02-21 | 59.02 | 62.88 | 58.60 | 61.96 | 59.80 | qfq | 1,022,672 | 63,169,512 | 4.12% |
| 2024-02-20 | 60.43 | 60.43 | 58.68 | 59.51 | 57.44 | qfq | 543,020 | 32,309,204 | -1.47% |
| 2024-02-19 | 62.80 | 62.98 | 59.51 | 60.40 | 58.30 | qfq | 883,663 | 53,799,514 | -1.44% |
| 2024-02-08 | 59.67 | 62.93 | 58.68 | 61.28 | 59.15 | qfq | 741,666 | 45,766,520 | 2.37% |
| 2024-02-07 | 56.10 | 60.85 | 56.10 | 59.86 | 57.78 | qfq | 808,728 | 47,923,028 | 5.65% |
| 2024-02-06 | 51.35 | 57.59 | 51.02 | 56.66 | 54.69 | qfq | 565,783 | 30,896,982 | 8.54% |
| 2024-02-05 | 53.86 | 55.23 | 50.50 | 52.20 | 50.38 | qfq | 683,067 | 36,035,436 | -3.48% |
| 2024-02-02 | 55.30 | 55.99 | 52.82 | 54.08 | 52.20 | qfq | 533,422 | 28,812,184 | -2.21% |
| 2024-02-01 | 55.60 | 56.50 | 52.98 | 55.30 | 53.37 | qfq | 928,928 | 51,110,676 | -1.51% |
| 2024-01-31 | 58.00 | 58.80 | 55.60 | 56.15 | 54.20 | qfq | 633,794 | 35,958,320 | -4.52% |
| 2024-01-30 | 59.31 | 61.00 | 58.65 | 58.81 | 56.76 | qfq | 455,472 | 27,127,874 | -2.24% |
| 2024-01-29 | 60.50 | 61.69 | 60.00 | 60.16 | 58.07 | qfq | 668,789 | 40,664,376 | 0.28% |
| 2024-01-26 | 61.78 | 63.00 | 59.08 | 59.99 | 57.90 | qfq | 886,934 | 54,612,304 | -1.45% |
| 2024-01-25 | 58.12 | 60.88 | 57.00 | 60.87 | 58.75 | qfq | 953,423 | 56,997,242 | 5.53% |
| 2024-01-24 | 59.23 | 60.06 | 56.00 | 57.68 | 55.67 | qfq | 701,223 | 40,364,761 | -2.62% |
| 2024-01-23 | 59.72 | 60.11 | 57.30 | 59.23 | 57.17 | qfq | 709,237 | 41,850,491 | -0.85% |
| 2024-01-22 | 62.98 | 63.38 | 58.60 | 59.74 | 57.66 | qfq | 742,660 | 45,027,733 | -4.61% |
| 2024-01-19 | 63.28 | 64.38 | 62.57 | 62.63 | 60.45 | qfq | 952,698 | 60,269,882 | -1.03% |
| 2024-01-18 | 62.00 | 63.60 | 60.71 | 63.28 | 61.08 | qfq | 951,129 | 58,942,960 | 2.23% |
| 2024-01-17 | 61.13 | 64.39 | 61.13 | 61.90 | 59.75 | qfq | 1,056,980 | 66,654,356 | 1.34% |
| 2024-01-16 | 61.11 | 61.78 | 60.00 | 61.08 | 58.95 | qfq | 478,861 | 29,094,488 | -0.23% |
| 2024-01-15 | 60.00 | 62.48 | 59.56 | 61.22 | 59.09 | qfq | 715,830 | 44,071,525 | 2.22% |
| 2024-01-12 | 59.81 | 61.65 | 59.42 | 59.89 | 57.81 | qfq | 595,791 | 35,999,271 | -0.10% |
| 2024-01-11 | 58.77 | 60.30 | 58.23 | 59.95 | 57.86 | qfq | 542,968 | 32,330,398 | 2.01% |
| 2024-01-10 | 59.22 | 59.89 | 58.39 | 58.77 | 56.72 | qfq | 629,130 | 37,163,118 | -1.56% |
| 2024-01-09 | 62.03 | 62.44 | 58.00 | 59.70 | 57.62 | qfq | 1,375,262 | 82,367,036 | -3.71% |
| 2024-01-08 | 66.00 | 66.00 | 62.00 | 62.00 | 59.84 | qfq | 525,097 | 33,037,395 | -3.89% |
| 2024-01-05 | 68.08 | 68.48 | 63.81 | 64.51 | 62.26 | qfq | 986,213 | 64,982,423 | -5.76% |
| 2024-01-04 | 70.00 | 70.00 | 68.20 | 68.45 | 66.07 | qfq | 307,620 | 21,185,008 | -2.27% |
| 2024-01-03 | 70.05 | 70.56 | 69.33 | 70.04 | 67.60 | qfq | 380,259 | 26,572,607 | -0.14% |
| 2024-01-02 | 71.58 | 71.58 | 70.06 | 70.14 | 67.70 | qfq | 293,540 | 20,727,661 | -2.08% |
| 2023-12-29 | 70.50 | 71.90 | 70.22 | 71.63 | 69.14 | qfq | 380,196 | 27,099,759 | 1.33% |
| 2023-12-28 | 66.42 | 71.40 | 66.12 | 70.69 | 68.23 | qfq | 721,729 | 50,435,933 | 6.38% |
| 2023-12-27 | 65.64 | 66.67 | 65.03 | 66.45 | 64.14 | qfq | 165,535 | 10,921,500 | 1.23% |
| 2023-12-26 | 66.06 | 66.06 | 65.00 | 65.64 | 63.35 | qfq | 169,518 | 11,074,122 | -0.79% |
| 2023-12-25 | 66.85 | 67.85 | 66.02 | 66.16 | 63.86 | qfq | 292,567 | 19,521,215 | -1.34% |
| 2023-12-22 | 67.16 | 68.05 | 66.71 | 67.06 | 64.73 | qfq | 189,147 | 12,710,853 | -0.55% |
| 2023-12-21 | 66.78 | 69.00 | 65.22 | 67.43 | 65.08 | qfq | 381,474 | 25,547,979 | -0.15% |
| 2023-12-20 | 69.00 | 69.00 | 66.81 | 67.53 | 65.18 | qfq | 300,308 | 20,336,855 | 0.27% |
| 2023-12-19 | 67.20 | 67.49 | 66.60 | 67.35 | 65.01 | qfq | 147,811 | 9,921,149 | 0.28% |
| 2023-12-18 | 67.97 | 67.97 | 66.92 | 67.16 | 64.82 | qfq | 240,121 | 16,156,329 | -1.12% |
| 2023-12-15 | 69.06 | 69.93 | 67.80 | 67.92 | 65.56 | qfq | 493,139 | 34,002,111 | -1.54% |
| 2023-12-14 | 69.27 | 69.84 | 68.18 | 68.98 | 66.58 | qfq | 485,653 | 33,441,050 | -0.42% |
| 2023-12-13 | 70.70 | 70.70 | 69.12 | 69.27 | 66.86 | qfq | 291,246 | 20,258,761 | -1.95% |
| 2023-12-12 | 70.48 | 71.63 | 69.60 | 70.65 | 68.19 | qfq | 452,473 | 31,897,738 | -0.52% |
| 2023-12-11 | 69.04 | 71.24 | 68.39 | 71.02 | 68.55 | qfq | 479,788 | 33,535,312 | 2.72% |
| 2023-12-08 | 69.77 | 70.50 | 68.41 | 69.14 | 66.73 | qfq | 600,943 | 41,806,845 | 0.54% |
| 2023-12-07 | 69.16 | 69.93 | 68.01 | 68.77 | 66.38 | qfq | 634,971 | 43,767,671 | -1.74% |
| 2023-12-06 | 69.10 | 72.11 | 69.05 | 69.99 | 67.55 | qfq | 614,057 | 43,558,791 | 1.07% |
| 2023-12-05 | 69.51 | 70.64 | 69.01 | 69.25 | 66.84 | qfq | 409,475 | 28,604,211 | -1.07% |
| 2023-12-04 | 69.30 | 70.45 | 68.66 | 70.00 | 67.56 | qfq | 632,217 | 44,132,496 | 1.13% |
| 2023-12-01 | 68.58 | 69.96 | 67.12 | 69.22 | 66.81 | qfq | 827,390 | 56,814,543 | 0.13% |
| 2023-11-30 | 70.09 | 70.22 | 67.63 | 69.13 | 66.72 | qfq | 726,191 | 50,054,063 | -1.73% |
| 2023-11-29 | 71.70 | 71.70 | 69.70 | 70.35 | 67.90 | qfq | 461,031 | 32,490,069 | -1.48% |
| 2023-11-28 | 70.98 | 72.97 | 70.11 | 71.41 | 68.92 | qfq | 720,929 | 51,553,436 | 1.33% |
| 2023-11-27 | 69.06 | 71.42 | 68.71 | 70.47 | 68.02 | qfq | 603,431 | 42,302,137 | 1.47% |
| 2023-11-24 | 70.48 | 71.15 | 69.10 | 69.45 | 67.03 | qfq | 419,536 | 29,305,926 | -1.81% |
| 2023-11-23 | 70.88 | 71.44 | 70.05 | 70.73 | 68.27 | qfq | 386,075 | 27,285,493 | -0.08% |
| 2023-11-22 | 72.15 | 72.59 | 70.74 | 70.79 | 68.33 | qfq | 505,006 | 36,097,036 | -1.98% |
| 2023-11-21 | 74.50 | 74.50 | 72.10 | 72.22 | 69.71 | qfq | 600,365 | 43,894,459 | -2.09% |
| 2023-11-20 | 70.54 | 74.78 | 70.54 | 73.76 | 71.19 | qfq | 1,491,866 | 109,594,521 | 5.75% |
| 2023-11-17 | 67.76 | 70.31 | 66.68 | 69.75 | 67.32 | qfq | 612,575 | 42,223,407 | 2.88% |
| 2023-11-16 | 69.00 | 69.23 | 67.74 | 67.80 | 65.44 | qfq | 384,659 | 26,342,020 | -2.04% |
| 2023-11-15 | 68.93 | 70.17 | 68.22 | 69.21 | 66.80 | qfq | 459,185 | 31,776,502 | 1.18% |
| 2023-11-14 | 67.80 | 69.27 | 67.80 | 68.40 | 66.02 | qfq | 458,304 | 31,421,796 | 0.83% |
| 2023-11-13 | 67.10 | 68.08 | 67.10 | 67.84 | 65.48 | qfq | 266,793 | 18,030,844 | 0.43% |
| 2023-11-10 | 67.45 | 67.80 | 66.56 | 67.55 | 65.20 | qfq | 227,531 | 15,298,753 | 0.15% |
| 2023-11-09 | 68.10 | 68.28 | 67.32 | 67.45 | 65.10 | qfq | 290,941 | 19,674,548 | -0.81% |
| 2023-11-08 | 68.11 | 68.18 | 67.31 | 68.00 | 65.63 | qfq | 387,403 | 26,215,373 | -0.18% |
| 2023-11-07 | 68.58 | 68.65 | 67.22 | 68.12 | 65.75 | qfq | 310,074 | 21,094,020 | 0.04% |
| 2023-11-06 | 67.87 | 68.58 | 66.60 | 68.09 | 65.72 | qfq | 424,885 | 28,787,371 | 1.85% |
| 2023-11-03 | 65.39 | 67.48 | 64.77 | 66.85 | 64.52 | qfq | 407,192 | 27,150,434 | 2.86% |
| 2023-11-02 | 66.07 | 67.05 | 64.82 | 64.99 | 62.73 | qfq | 345,279 | 22,715,926 | -1.63% |
| 2023-11-01 | 66.72 | 67.31 | 65.81 | 66.07 | 63.77 | qfq | 355,220 | 23,589,790 | -0.11% |
| 2023-10-31 | 69.90 | 69.90 | 66.00 | 66.14 | 63.84 | qfq | 996,984 | 66,651,216 | -6.52% |
| 2023-10-30 | 67.90 | 70.80 | 67.56 | 70.75 | 68.29 | qfq | 542,973 | 37,704,488 | 3.72% |
| 2023-10-27 | 64.72 | 68.58 | 64.72 | 68.21 | 65.84 | qfq | 571,931 | 38,312,177 | 4.36% |
| 2023-10-26 | 65.08 | 65.68 | 63.46 | 65.36 | 63.08 | qfq | 444,715 | 28,627,588 | 0.38% |
| 2023-10-25 | 67.05 | 67.99 | 64.99 | 65.11 | 62.84 | qfq | 636,850 | 42,247,403 | -2.84% |
| 2023-10-24 | 67.75 | 68.62 | 66.87 | 67.01 | 64.68 | qfq | 492,947 | 33,307,743 | -1.09% |
| 2023-10-23 | 68.00 | 69.20 | 67.40 | 67.75 | 65.39 | qfq | 275,171 | 18,765,047 | -0.75% |
| 2023-10-20 | 68.73 | 69.66 | 68.21 | 68.26 | 65.88 | qfq | 222,125 | 15,281,826 | -0.80% |
| 2023-10-19 | 69.00 | 70.24 | 68.78 | 68.81 | 66.41 | qfq | 255,884 | 17,740,613 | 0.00% |
| 2023-10-18 | 70.90 | 70.90 | 68.69 | 68.81 | 66.41 | qfq | 312,543 | 21,676,277 | -2.40% |
| 2023-10-17 | 71.10 | 71.93 | 70.07 | 70.50 | 68.05 | qfq | 265,453 | 18,775,083 | 0.03% |
| 2023-10-16 | 71.36 | 71.41 | 70.01 | 70.48 | 68.03 | qfq | 397,550 | 28,013,130 | -1.16% |
| 2023-10-13 | 72.69 | 72.86 | 70.87 | 71.31 | 68.83 | qfq | 343,647 | 24,618,373 | -1.90% |
| 2023-10-12 | 73.57 | 73.73 | 71.81 | 72.69 | 70.16 | qfq | 562,261 | 40,814,578 | -1.20% |
| 2023-10-11 | 73.67 | 74.50 | 72.55 | 73.57 | 71.01 | qfq | 271,056 | 19,987,817 | 0.26% |
| 2023-10-10 | 74.83 | 75.45 | 73.20 | 73.38 | 70.83 | qfq | 212,031 | 15,695,431 | -0.77% |
| 2023-10-09 | 74.00 | 74.60 | 73.01 | 73.95 | 71.38 | qfq | 326,173 | 24,105,191 | -0.88% |
| 2023-09-28 | 72.84 | 75.75 | 72.84 | 74.61 | 72.01 | qfq | 437,093 | 32,516,929 | 2.98% |
| 2023-09-27 | 70.10 | 72.85 | 70.10 | 72.45 | 69.93 | qfq | 310,550 | 22,350,444 | 2.69% |
| 2023-09-26 | 70.26 | 71.15 | 69.34 | 70.55 | 68.09 | qfq | 201,599 | 14,210,279 | 0.41% |
| 2023-09-25 | 71.38 | 71.38 | 69.75 | 70.26 | 67.81 | qfq | 265,193 | 18,611,401 | -1.57% |
| 2023-09-22 | 70.98 | 71.51 | 70.08 | 71.38 | 68.90 | qfq | 243,058 | 17,188,568 | 1.59% |
| 2023-09-21 | 70.44 | 70.70 | 69.09 | 70.26 | 67.81 | qfq | 322,146 | 22,549,781 | -0.34% |
| 2023-09-20 | 72.21 | 72.27 | 70.22 | 70.50 | 68.05 | qfq | 626,505 | 44,438,197 | -2.87% |
| 2023-09-19 | 75.09 | 75.11 | 72.21 | 72.58 | 70.05 | qfq | 415,371 | 30,437,220 | -4.06% |
| 2023-09-18 | 76.00 | 77.82 | 74.80 | 75.65 | 73.02 | qfq | 728,550 | 55,394,169 | 0.23% |
| 2023-09-15 | 74.12 | 76.46 | 73.42 | 75.48 | 72.85 | qfq | 403,616 | 30,245,100 | 1.14% |
| 2023-09-14 | 75.18 | 75.18 | 73.80 | 74.63 | 72.03 | qfq | 249,787 | 18,597,434 | 0.00% |
| 2023-09-13 | 77.27 | 77.27 | 73.92 | 74.63 | 72.03 | qfq | 311,671 | 23,393,220 | -2.91% |
| 2023-09-12 | 77.24 | 77.30 | 75.60 | 76.87 | 74.19 | qfq | 525,131 | 40,207,751 | -0.48% |
| 2023-09-11 | 73.05 | 77.77 | 72.55 | 77.24 | 74.55 | qfq | 933,242 | 70,933,117 | 5.74% |
| 2023-09-08 | 71.64 | 73.40 | 71.61 | 73.05 | 70.51 | qfq | 469,121 | 34,005,955 | 0.90% |
| 2023-09-07 | 73.90 | 74.50 | 72.30 | 72.40 | 69.88 | qfq | 302,133 | 22,108,122 | -2.29% |
| 2023-09-06 | 74.75 | 75.37 | 73.60 | 74.10 | 71.52 | qfq | 522,855 | 38,852,951 | -0.87% |
| 2023-09-05 | 75.95 | 76.31 | 74.58 | 74.75 | 72.15 | qfq | 474,717 | 35,760,611 | -1.75% |
| 2023-09-04 | 77.89 | 77.89 | 74.60 | 76.08 | 73.43 | qfq | 680,316 | 51,382,561 | -1.41% |
| 2023-09-01 | 77.48 | 77.83 | 75.08 | 77.17 | 74.48 | qfq | 482,800 | 37,017,790 | -0.43% |
| 2023-08-31 | 79.10 | 80.00 | 75.29 | 77.50 | 74.80 | qfq | 1,379,320 | 107,022,735 | 3.80% |
| 2023-08-30 | 72.19 | 74.82 | 71.82 | 74.66 | 72.06 | qfq | 644,558 | 47,455,981 | 3.41% |
| 2023-08-29 | 68.93 | 72.50 | 68.06 | 72.20 | 69.69 | qfq | 449,089 | 31,993,446 | 6.18% |
| 2023-08-28 | 73.79 | 73.80 | 67.51 | 68.00 | 65.63 | qfq | 439,459 | 30,724,258 | -1.81% |
| 2023-08-25 | 71.08 | 71.08 | 68.80 | 69.25 | 66.84 | qfq | 161,536 | 11,286,660 | -1.86% |
| 2023-08-24 | 70.48 | 72.95 | 69.98 | 70.56 | 68.10 | qfq | 416,331 | 29,733,462 | 0.79% |
| 2023-08-23 | 71.90 | 72.18 | 69.53 | 70.01 | 67.57 | qfq | 270,434 | 19,112,153 | -3.09% |
| 2023-08-22 | 73.59 | 74.31 | 71.07 | 72.24 | 69.73 | qfq | 231,284 | 16,737,297 | -1.03% |
| 2023-08-21 | 72.80 | 74.43 | 72.68 | 72.99 | 70.45 | qfq | 131,071 | 9,604,796 | -0.01% |
| 2023-08-18 | 75.77 | 76.64 | 73.00 | 73.00 | 70.46 | qfq | 455,993 | 33,926,202 | -3.86% |
| 2023-08-17 | 75.17 | 76.69 | 74.73 | 75.93 | 73.29 | qfq | 98,832 | 7,485,237 | 0.61% |
| 2023-08-16 | 76.89 | 77.60 | 75.31 | 75.47 | 72.84 | qfq | 79,177 | 6,026,464 | -1.96% |
| 2023-08-15 | 77.55 | 77.98 | 75.55 | 76.98 | 74.30 | qfq | 167,773 | 12,816,761 | -0.77% |
| 2023-08-14 | 74.05 | 77.74 | 74.05 | 77.58 | 74.88 | qfq | 323,784 | 24,678,694 | 3.22% |
| 2023-08-11 | 78.70 | 78.78 | 75.15 | 75.16 | 72.54 | qfq | 354,102 | 27,036,029 | -4.14% |
| 2023-08-10 | 78.96 | 78.98 | 78.18 | 78.41 | 75.68 | qfq | 92,388 | 7,257,610 | -0.49% |
| 2023-08-09 | 76.80 | 79.42 | 76.80 | 78.80 | 76.06 | qfq | 196,915 | 15,462,319 | 1.57% |
| 2023-08-08 | 77.81 | 78.65 | 76.78 | 77.58 | 74.88 | qfq | 129,388 | 9,996,386 | -0.30% |
| 2023-08-07 | 76.92 | 79.18 | 76.63 | 77.81 | 75.10 | qfq | 224,861 | 17,539,867 | 0.67% |
| 2023-08-04 | 78.71 | 78.71 | 77.04 | 77.29 | 74.60 | qfq | 183,289 | 14,199,669 | -0.36% |
| 2023-08-03 | 77.05 | 78.39 | 76.51 | 77.57 | 74.87 | qfq | 180,999 | 14,056,168 | -0.01% |
| 2023-08-02 | 77.84 | 78.55 | 77.39 | 77.58 | 74.88 | qfq | 190,666 | 14,835,339 | -0.33% |
| 2023-08-01 | 79.16 | 79.68 | 77.52 | 77.84 | 75.13 | qfq | 257,925 | 20,202,960 | -1.18% |
| 2023-07-31 | 79.32 | 80.75 | 78.01 | 78.77 | 76.03 | qfq | 426,222 | 33,650,784 | -1.19% |
| 2023-07-28 | 80.03 | 80.77 | 79.27 | 79.72 | 76.94 | qfq | 321,735 | 25,743,275 | -1.82% |
| 2023-07-27 | 82.80 | 83.22 | 80.50 | 81.20 | 78.37 | qfq | 514,026 | 42,041,068 | -0.45% |
| 2023-07-26 | 82.34 | 82.34 | 80.00 | 81.57 | 78.73 | qfq | 303,109 | 24,628,507 | -0.94% |
| 2023-07-25 | 81.50 | 83.49 | 79.90 | 82.34 | 79.47 | qfq | 736,962 | 60,088,926 | 1.42% |
| 2023-07-24 | 82.00 | 82.33 | 78.51 | 81.19 | 78.36 | qfq | 658,572 | 53,007,176 | -0.42% |
| 2023-07-21 | 80.50 | 81.79 | 79.08 | 81.53 | 78.69 | qfq | 558,744 | 45,125,408 | 1.43% |
| 2023-07-20 | 80.57 | 81.30 | 78.35 | 80.38 | 77.58 | qfq | 827,896 | 66,313,702 | 1.26% |
| 2023-07-19 | 82.43 | 83.30 | 78.78 | 79.38 | 76.62 | qfq | 1,058,673 | 84,938,641 | -3.20% |
| 2023-07-18 | 75.48 | 83.50 | 75.46 | 82.00 | 79.15 | qfq | 1,699,574 | 136,567,248 | 9.04% |
| 2023-07-17 | 73.06 | 75.47 | 72.56 | 75.20 | 72.58 | qfq | 350,533 | 26,018,800 | 1.81% |