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
华秦科技688281.SH
最近收盘价42.982026-07-17
最近交易日2026-07-17
成交量（股）4,008,247
成交额（元）177,234,136
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 9 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-26 | 2026-06-02 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-06 | 2026-02-12 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-15 | 2025-09-19 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.52 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-10 | 2025-01-17 | cash_dividend | 0.122 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 45.80 | 46.53 | 42.93 | 42.98 | 42.98 | qfq | 4,008,247 | 177,234,136 | -6.79% |
| 2026-07-16 | 45.81 | 46.88 | 45.45 | 46.11 | 46.11 | qfq | 3,311,693 | 152,715,172 | -0.95% |
| 2026-07-15 | 45.69 | 47.80 | 45.69 | 46.55 | 46.55 | qfq | 3,416,725 | 159,115,875 | 0.80% |
| 2026-07-14 | 44.80 | 46.46 | 43.03 | 46.18 | 46.18 | qfq | 5,311,340 | 236,692,445 | 3.89% |
| 2026-07-13 | 49.88 | 49.90 | 44.35 | 44.45 | 44.45 | qfq | 6,529,852 | 302,199,159 | -10.56% |
| 2026-07-10 | 49.39 | 51.80 | 48.89 | 49.70 | 49.70 | qfq | 5,503,469 | 277,247,652 | 0.61% |
| 2026-07-09 | 47.80 | 49.64 | 46.51 | 49.40 | 49.40 | qfq | 4,017,260 | 192,846,018 | 3.61% |
| 2026-07-08 | 48.48 | 48.99 | 47.38 | 47.68 | 47.68 | qfq | 3,138,545 | 150,824,839 | -1.65% |
| 2026-07-07 | 50.15 | 50.50 | 48.25 | 48.48 | 48.48 | qfq | 2,831,255 | 139,164,232 | -3.27% |
| 2026-07-06 | 52.00 | 52.45 | 48.90 | 50.12 | 50.12 | qfq | 5,333,560 | 268,032,714 | -2.68% |
| 2026-07-03 | 49.56 | 51.99 | 48.95 | 51.50 | 51.50 | qfq | 6,709,862 | 340,809,060 | 5.08% |
| 2026-07-02 | 50.80 | 50.97 | 48.77 | 49.01 | 49.01 | qfq | 4,740,870 | 237,076,668 | -3.71% |
| 2026-07-01 | 49.87 | 51.66 | 49.58 | 50.90 | 50.90 | qfq | 4,559,165 | 232,122,282 | 1.33% |
| 2026-06-30 | 48.53 | 50.25 | 48.00 | 50.23 | 50.23 | qfq | 4,793,284 | 236,214,750 | 3.57% |
| 2026-06-29 | 47.00 | 48.97 | 46.60 | 48.50 | 48.50 | qfq | 4,880,673 | 234,128,557 | 3.02% |
| 2026-06-26 | 47.75 | 47.92 | 46.20 | 47.08 | 47.08 | qfq | 4,649,044 | 218,545,507 | -1.63% |
| 2026-06-25 | 49.58 | 49.58 | 46.50 | 47.86 | 47.86 | qfq | 8,966,298 | 427,263,432 | -4.26% |
| 2026-06-24 | 49.58 | 50.80 | 49.08 | 49.99 | 49.99 | qfq | 3,075,727 | 153,444,574 | -0.26% |
| 2026-06-23 | 52.41 | 52.41 | 49.80 | 50.12 | 50.12 | qfq | 3,681,854 | 185,923,449 | -4.24% |
| 2026-06-22 | 53.00 | 53.48 | 50.87 | 52.34 | 52.34 | qfq | 4,196,787 | 217,810,330 | -1.89% |
| 2026-06-18 | 51.50 | 54.69 | 51.38 | 53.35 | 53.35 | qfq | 3,986,406 | 212,815,159 | 2.89% |
| 2026-06-17 | 51.15 | 52.94 | 51.10 | 51.85 | 51.85 | qfq | 3,437,200 | 179,016,831 | 0.76% |
| 2026-06-16 | 51.50 | 52.18 | 50.61 | 51.46 | 51.46 | qfq | 3,367,522 | 173,396,873 | 0.70% |
| 2026-06-15 | 51.58 | 52.21 | 50.66 | 51.10 | 51.10 | qfq | 4,774,791 | 245,089,842 | -2.63% |
| 2026-06-12 | 49.50 | 53.54 | 49.08 | 52.48 | 52.48 | qfq | 8,009,811 | 417,188,500 | 7.72% |
| 2026-06-11 | 46.78 | 49.79 | 46.18 | 48.72 | 48.72 | qfq | 4,701,147 | 226,370,549 | 3.95% |
| 2026-06-10 | 47.00 | 47.99 | 45.99 | 46.87 | 46.87 | qfq | 3,608,993 | 169,141,808 | -0.91% |
| 2026-06-09 | 48.04 | 48.40 | 46.68 | 47.30 | 47.30 | qfq | 5,298,233 | 250,708,808 | -0.30% |
| 2026-06-08 | 48.50 | 49.83 | 46.46 | 47.44 | 47.44 | qfq | 4,477,483 | 214,272,039 | -4.87% |
| 2026-06-05 | 50.00 | 51.36 | 48.91 | 49.87 | 49.87 | qfq | 4,331,684 | 216,921,735 | -1.11% |
| 2026-06-04 | 51.74 | 51.97 | 50.10 | 50.43 | 50.43 | qfq | 4,289,728 | 217,671,597 | -3.19% |
| 2026-06-03 | 53.20 | 53.77 | 51.50 | 52.09 | 52.09 | qfq | 5,020,651 | 263,883,266 | -2.09% |
| 2026-06-02 | 55.01 | 55.01 | 52.67 | 53.20 | 53.20 | qfq | 2,728,080 | 145,678,949 | -30.14% |
| 2026-06-01 | 74.98 | 78.25 | 74.95 | 76.15 | 54.28 | qfq | 2,884,630 | 220,609,369 | 0.86% |
| 2026-05-29 | 80.56 | 80.98 | 75.00 | 75.50 | 53.82 | qfq | 3,800,472 | 292,619,576 | -5.74% |
| 2026-05-28 | 79.45 | 80.88 | 78.28 | 80.10 | 57.09 | qfq | 2,822,518 | 224,729,180 | 0.82% |
| 2026-05-27 | 82.16 | 83.49 | 79.19 | 79.45 | 56.63 | qfq | 3,311,143 | 268,052,204 | -3.71% |
| 2026-05-26 | 83.50 | 83.99 | 80.76 | 82.51 | 58.81 | qfq | 3,559,311 | 291,968,724 | -1.22% |
| 2026-05-25 | 84.60 | 85.21 | 82.13 | 83.53 | 59.54 | qfq | 3,978,659 | 331,953,900 | 0.88% |
| 2026-05-22 | 80.78 | 83.45 | 80.39 | 82.80 | 59.02 | qfq | 3,903,942 | 321,057,820 | 3.11% |
| 2026-05-21 | 84.16 | 85.76 | 79.78 | 80.30 | 57.24 | qfq | 5,793,937 | 481,204,256 | -4.59% |
| 2026-05-20 | 84.56 | 85.78 | 83.11 | 84.16 | 59.99 | qfq | 4,588,223 | 385,484,864 | -1.09% |
| 2026-05-19 | 84.04 | 86.50 | 82.69 | 85.09 | 60.65 | qfq | 5,736,558 | 486,116,956 | 1.31% |
| 2026-05-18 | 89.22 | 90.60 | 83.60 | 83.99 | 59.87 | qfq | 9,438,885 | 815,899,536 | -7.70% |
| 2026-05-15 | 95.00 | 97.00 | 87.09 | 91.00 | 64.86 | qfq | 12,704,257 | 1,141,388,241 | -4.11% |
| 2026-05-14 | 94.90 | 94.90 | 93.00 | 94.90 | 67.64 | qfq | 3,469,387 | 329,233,065 | 20.01% |
| 2026-05-13 | 77.61 | 79.80 | 77.00 | 79.08 | 56.37 | qfq | 2,589,414 | 203,754,065 | 1.28% |
| 2026-05-12 | 80.30 | 80.88 | 77.08 | 78.08 | 55.65 | qfq | 3,336,331 | 261,454,976 | -2.67% |
| 2026-05-11 | 81.22 | 82.35 | 79.80 | 80.22 | 57.18 | qfq | 3,666,267 | 296,765,311 | 0.09% |
| 2026-05-08 | 78.88 | 80.53 | 77.05 | 80.15 | 57.13 | qfq | 3,189,143 | 252,918,750 | 2.22% |
| 2026-05-07 | 78.75 | 78.87 | 77.08 | 78.41 | 55.89 | qfq | 2,307,547 | 180,258,727 | 0.40% |
| 2026-05-06 | 75.25 | 78.72 | 74.91 | 78.10 | 55.67 | qfq | 4,457,130 | 345,126,758 | 4.33% |
| 2026-04-30 | 71.88 | 75.97 | 71.88 | 74.86 | 53.36 | qfq | 3,415,957 | 254,507,336 | 3.71% |
| 2026-04-29 | 73.08 | 74.47 | 71.89 | 72.18 | 51.45 | qfq | 2,417,985 | 175,840,872 | -1.86% |
| 2026-04-28 | 75.60 | 76.18 | 72.99 | 73.55 | 52.43 | qfq | 2,376,522 | 176,735,839 | -1.91% |
| 2026-04-27 | 73.70 | 75.37 | 73.16 | 74.98 | 53.44 | qfq | 1,617,958 | 120,547,354 | 1.08% |
| 2026-04-24 | 75.66 | 76.50 | 74.00 | 74.18 | 52.87 | qfq | 2,396,741 | 178,827,474 | -2.47% |
| 2026-04-23 | 77.28 | 78.45 | 75.60 | 76.06 | 54.21 | qfq | 2,062,583 | 157,977,062 | -1.78% |
| 2026-04-22 | 77.50 | 77.50 | 75.62 | 77.44 | 55.20 | qfq | 1,873,265 | 143,308,450 | 0.99% |
| 2026-04-21 | 78.11 | 78.46 | 75.30 | 76.68 | 54.66 | qfq | 2,005,790 | 153,123,090 | -1.30% |
| 2026-04-20 | 76.62 | 78.39 | 75.90 | 77.69 | 55.38 | qfq | 2,736,862 | 212,233,984 | 1.44% |
| 2026-04-17 | 75.30 | 76.98 | 74.92 | 76.59 | 54.59 | qfq | 2,026,512 | 154,116,212 | 0.80% |
| 2026-04-16 | 76.10 | 77.51 | 75.00 | 75.98 | 54.16 | qfq | 1,949,110 | 147,810,642 | -0.03% |
| 2026-04-15 | 75.66 | 79.25 | 75.63 | 76.00 | 54.17 | qfq | 3,527,437 | 272,751,147 | 0.46% |
| 2026-04-14 | 74.80 | 75.99 | 73.45 | 75.65 | 53.92 | qfq | 2,768,932 | 206,874,661 | 1.95% |
| 2026-04-13 | 74.28 | 75.28 | 72.61 | 74.20 | 52.89 | qfq | 3,164,886 | 233,892,082 | -0.17% |
| 2026-04-10 | 73.33 | 75.99 | 73.33 | 74.33 | 52.98 | qfq | 3,554,124 | 265,953,577 | 1.35% |
| 2026-04-09 | 74.46 | 74.80 | 72.45 | 73.34 | 52.28 | qfq | 2,728,487 | 200,276,669 | -2.21% |
| 2026-04-08 | 72.15 | 75.60 | 71.53 | 75.00 | 53.46 | qfq | 3,461,899 | 256,498,856 | 7.31% |
| 2026-04-07 | 71.98 | 71.98 | 69.70 | 69.89 | 49.82 | qfq | 1,500,513 | 105,707,214 | -1.45% |
| 2026-04-03 | 71.06 | 73.20 | 69.33 | 70.92 | 50.55 | qfq | 3,653,932 | 260,627,946 | 1.27% |
| 2026-04-02 | 74.70 | 76.50 | 69.98 | 70.03 | 49.92 | qfq | 4,489,394 | 323,189,922 | -4.86% |
| 2026-04-01 | 72.91 | 73.75 | 71.88 | 73.61 | 52.47 | qfq | 1,930,796 | 140,825,786 | 2.66% |
| 2026-03-31 | 74.01 | 74.56 | 71.70 | 71.70 | 51.11 | qfq | 2,157,026 | 157,089,429 | -2.36% |
| 2026-03-30 | 73.00 | 74.20 | 72.60 | 73.43 | 52.34 | qfq | 1,647,008 | 120,853,132 | -0.43% |
| 2026-03-27 | 72.08 | 74.79 | 72.00 | 73.75 | 52.57 | qfq | 1,487,998 | 109,540,140 | 1.17% |
| 2026-03-26 | 73.49 | 75.33 | 72.04 | 72.90 | 51.96 | qfq | 1,805,604 | 132,952,991 | -0.80% |
| 2026-03-25 | 72.33 | 74.50 | 72.33 | 73.49 | 52.38 | qfq | 2,418,841 | 177,768,443 | 2.27% |
| 2026-03-24 | 72.98 | 73.38 | 70.05 | 71.86 | 51.22 | qfq | 3,033,676 | 216,376,238 | -0.04% |
| 2026-03-23 | 75.98 | 75.98 | 70.80 | 71.89 | 51.24 | qfq | 4,039,146 | 294,847,787 | -5.78% |
| 2026-03-20 | 77.30 | 78.56 | 76.25 | 76.30 | 54.39 | qfq | 2,926,613 | 226,764,429 | -1.81% |
| 2026-03-19 | 79.50 | 80.47 | 77.30 | 77.71 | 55.39 | qfq | 1,860,431 | 146,086,724 | -3.63% |
| 2026-03-18 | 79.05 | 80.95 | 78.50 | 80.64 | 57.48 | qfq | 2,052,464 | 163,870,875 | 0.83% |
| 2026-03-17 | 81.51 | 83.50 | 79.30 | 79.98 | 57.01 | qfq | 1,848,372 | 149,471,617 | -2.25% |
| 2026-03-16 | 82.28 | 82.28 | 79.91 | 81.82 | 58.32 | qfq | 2,193,238 | 177,954,224 | 0.52% |
| 2026-03-13 | 84.00 | 84.00 | 81.30 | 81.40 | 58.02 | qfq | 2,425,818 | 199,656,987 | -3.10% |
| 2026-03-12 | 86.72 | 87.09 | 83.06 | 84.00 | 59.87 | qfq | 2,297,052 | 193,795,264 | -3.16% |
| 2026-03-11 | 88.74 | 89.88 | 86.56 | 86.74 | 61.83 | qfq | 1,561,092 | 137,243,524 | -1.62% |
| 2026-03-10 | 88.00 | 89.37 | 86.47 | 88.17 | 62.85 | qfq | 2,492,885 | 218,603,212 | 1.61% |
| 2026-03-09 | 88.08 | 89.88 | 84.62 | 86.77 | 61.85 | qfq | 3,385,817 | 291,561,384 | -3.76% |
| 2026-03-06 | 89.33 | 92.27 | 88.30 | 90.16 | 64.26 | qfq | 2,618,529 | 237,227,293 | 0.59% |
| 2026-03-05 | 92.82 | 92.97 | 87.98 | 89.63 | 63.89 | qfq | 2,584,009 | 232,913,462 | -1.25% |
| 2026-03-04 | 86.87 | 92.25 | 86.87 | 90.76 | 64.69 | qfq | 4,423,736 | 402,222,249 | 0.28% |
| 2026-03-03 | 96.20 | 98.88 | 88.40 | 90.51 | 64.51 | qfq | 7,457,226 | 688,627,785 | -10.07% |
| 2026-03-02 | 103.13 | 103.95 | 99.80 | 100.65 | 71.74 | qfq | 2,681,900 | 270,706,244 | -0.25% |
| 2026-02-27 | 100.65 | 101.99 | 99.30 | 100.90 | 71.92 | qfq | 1,756,886 | 176,363,683 | -0.51% |
| 2026-02-26 | 94.50 | 101.85 | 93.07 | 101.42 | 72.29 | qfq | 2,996,954 | 294,257,394 | 6.98% |
| 2026-02-25 | 94.17 | 95.66 | 93.21 | 94.80 | 67.57 | qfq | 1,226,341 | 115,997,509 | 0.68% |
| 2026-02-24 | 95.79 | 96.41 | 93.00 | 94.16 | 67.12 | qfq | 1,577,611 | 149,695,270 | -1.70% |
| 2026-02-13 | 96.01 | 98.60 | 95.35 | 95.79 | 68.28 | qfq | 1,388,229 | 134,440,387 | -0.94% |
| 2026-02-12 | 93.82 | 97.19 | 93.40 | 96.70 | 68.93 | qfq | 1,594,312 | 153,186,704 | 2.73% |
| 2026-02-11 | 94.08 | 96.48 | 93.80 | 94.13 | 67.05 | qfq | 1,107,111 | 105,018,655 | -1.57% |
| 2026-02-10 | 95.92 | 96.75 | 93.88 | 95.63 | 68.12 | qfq | 1,318,110 | 125,960,030 | 0.00% |
| 2026-02-09 | 96.00 | 97.25 | 92.62 | 95.63 | 68.12 | qfq | 2,304,275 | 219,194,524 | 2.06% |
| 2026-02-06 | 94.50 | 97.38 | 93.51 | 93.70 | 66.75 | qfq | 2,145,959 | 204,221,215 | -2.44% |
| 2026-02-05 | 100.29 | 101.00 | 95.68 | 96.04 | 68.41 | qfq | 2,446,321 | 237,522,144 | -4.25% |
| 2026-02-04 | 99.16 | 102.39 | 97.97 | 100.30 | 71.45 | qfq | 2,514,649 | 252,306,281 | 0.73% |
| 2026-02-03 | 95.50 | 100.50 | 95.15 | 99.57 | 70.93 | qfq | 3,140,938 | 309,983,556 | 5.69% |
| 2026-02-02 | 96.99 | 99.94 | 94.00 | 94.21 | 67.11 | qfq | 3,179,341 | 305,647,095 | -3.18% |
| 2026-01-30 | 98.41 | 99.78 | 94.30 | 97.30 | 69.31 | qfq | 2,485,536 | 240,540,132 | -1.50% |
| 2026-01-29 | 101.00 | 103.45 | 98.53 | 98.78 | 70.36 | qfq | 3,300,620 | 331,945,861 | -2.90% |
| 2026-01-28 | 103.64 | 105.13 | 99.60 | 101.73 | 72.47 | qfq | 3,300,685 | 333,713,145 | -2.30% |
| 2026-01-27 | 100.75 | 106.50 | 100.00 | 104.13 | 74.17 | qfq | 4,300,752 | 443,257,276 | 2.32% |
| 2026-01-26 | 110.00 | 113.65 | 100.86 | 101.77 | 72.49 | qfq | 4,559,308 | 484,250,635 | -7.13% |
| 2026-01-23 | 105.01 | 111.50 | 102.00 | 109.58 | 78.06 | qfq | 4,014,040 | 430,587,184 | 4.35% |
| 2026-01-22 | 102.00 | 109.99 | 102.00 | 105.01 | 74.80 | qfq | 3,795,853 | 403,148,208 | 0.77% |
| 2026-01-21 | 98.80 | 106.00 | 98.01 | 104.21 | 74.23 | qfq | 4,868,678 | 502,162,155 | 7.81% |
| 2026-01-20 | 95.06 | 98.31 | 92.00 | 96.66 | 68.85 | qfq | 3,956,200 | 375,618,692 | 1.68% |
| 2026-01-19 | 93.15 | 97.71 | 91.60 | 95.06 | 67.71 | qfq | 3,957,008 | 372,530,351 | 0.87% |
| 2026-01-16 | 90.25 | 94.30 | 89.35 | 94.24 | 67.13 | qfq | 5,430,964 | 500,426,335 | 5.60% |
| 2026-01-15 | 92.36 | 93.97 | 87.56 | 89.24 | 63.57 | qfq | 4,533,651 | 405,597,189 | -5.09% |
| 2026-01-14 | 97.14 | 100.99 | 92.72 | 94.03 | 66.98 | qfq | 5,602,198 | 542,077,659 | -4.08% |
| 2026-01-13 | 104.01 | 104.01 | 93.16 | 98.03 | 69.83 | qfq | 6,840,626 | 660,918,159 | -5.75% |
| 2026-01-12 | 93.00 | 105.00 | 91.10 | 104.01 | 74.09 | qfq | 10,228,177 | 1,000,178,361 | 12.29% |
| 2026-01-09 | 79.84 | 93.47 | 79.00 | 92.63 | 65.98 | qfq | 9,865,692 | 885,535,314 | 18.92% |
| 2026-01-08 | 74.85 | 78.19 | 74.60 | 77.89 | 55.48 | qfq | 3,348,003 | 257,660,830 | 3.52% |
| 2026-01-07 | 74.02 | 75.98 | 73.25 | 75.24 | 53.60 | qfq | 2,373,764 | 177,241,563 | 0.45% |
| 2026-01-06 | 73.05 | 75.68 | 73.05 | 74.90 | 53.35 | qfq | 2,743,103 | 204,270,751 | 1.84% |
| 2026-01-05 | 74.12 | 74.58 | 72.80 | 73.55 | 52.39 | qfq | 3,559,808 | 261,395,738 | -0.34% |
| 2025-12-31 | 73.67 | 75.11 | 72.92 | 73.80 | 52.57 | qfq | 2,548,880 | 188,982,266 | 0.14% |
| 2025-12-30 | 74.48 | 75.20 | 72.55 | 73.70 | 52.50 | qfq | 2,676,025 | 197,351,429 | -0.32% |
| 2025-12-29 | 75.58 | 75.64 | 73.00 | 73.94 | 52.67 | qfq | 3,778,228 | 279,844,865 | -0.47% |
| 2025-12-26 | 70.01 | 74.60 | 69.60 | 74.29 | 52.92 | qfq | 5,659,707 | 412,152,953 | 5.59% |
| 2025-12-25 | 73.00 | 73.00 | 70.13 | 70.36 | 50.12 | qfq | 4,213,658 | 299,939,652 | 0.92% |
| 2025-12-24 | 65.96 | 70.39 | 65.75 | 69.72 | 49.66 | qfq | 3,141,954 | 215,707,204 | 5.64% |
| 2025-12-23 | 67.70 | 68.38 | 65.60 | 66.00 | 47.01 | qfq | 2,455,585 | 164,018,461 | -3.68% |
| 2025-12-22 | 69.50 | 69.86 | 68.31 | 68.52 | 48.81 | qfq | 1,259,493 | 86,745,144 | -0.71% |
| 2025-12-19 | 68.59 | 69.89 | 67.99 | 69.01 | 49.16 | qfq | 1,587,389 | 110,003,643 | 1.19% |
| 2025-12-18 | 68.85 | 69.14 | 67.71 | 68.20 | 48.58 | qfq | 1,684,594 | 115,055,160 | -1.15% |
| 2025-12-17 | 67.20 | 69.25 | 66.76 | 68.99 | 49.14 | qfq | 1,448,451 | 98,432,451 | 2.01% |
| 2025-12-16 | 67.49 | 67.96 | 66.44 | 67.63 | 48.17 | qfq | 1,508,567 | 101,456,807 | -0.04% |
| 2025-12-15 | 66.44 | 68.66 | 66.44 | 67.66 | 48.20 | qfq | 1,904,735 | 129,432,683 | -0.21% |
| 2025-12-12 | 65.92 | 67.88 | 65.06 | 67.80 | 48.30 | qfq | 3,316,191 | 222,249,186 | 3.78% |
| 2025-12-11 | 63.30 | 66.42 | 63.01 | 65.33 | 46.54 | qfq | 2,577,673 | 168,613,670 | 3.21% |
| 2025-12-10 | 64.30 | 64.39 | 62.33 | 63.30 | 45.09 | qfq | 1,551,372 | 98,077,122 | -1.19% |
| 2025-12-09 | 65.00 | 65.76 | 64.00 | 64.06 | 45.63 | qfq | 963,171 | 62,201,705 | -1.32% |
| 2025-12-08 | 65.87 | 66.98 | 64.86 | 64.92 | 46.24 | qfq | 1,303,962 | 85,686,476 | -0.25% |
| 2025-12-05 | 64.08 | 65.21 | 63.27 | 65.08 | 46.36 | qfq | 1,205,544 | 77,749,995 | 2.02% |
| 2025-12-04 | 63.99 | 64.20 | 63.23 | 63.79 | 45.44 | qfq | 733,777 | 46,830,555 | 0.02% |
| 2025-12-03 | 64.50 | 64.50 | 63.05 | 63.78 | 45.43 | qfq | 689,473 | 43,846,040 | 0.02% |
| 2025-12-02 | 65.11 | 65.11 | 63.22 | 63.77 | 45.43 | qfq | 1,079,092 | 68,936,735 | -1.74% |
| 2025-12-01 | 64.33 | 65.78 | 64.01 | 64.90 | 46.23 | qfq | 1,929,551 | 125,538,034 | 1.30% |
| 2025-11-28 | 64.12 | 64.70 | 63.41 | 64.07 | 45.64 | qfq | 801,301 | 51,258,008 | -0.08% |
| 2025-11-27 | 63.88 | 65.28 | 63.71 | 64.12 | 45.67 | qfq | 1,513,365 | 97,490,478 | 0.38% |
| 2025-11-26 | 66.60 | 67.59 | 63.80 | 63.88 | 45.50 | qfq | 1,732,176 | 112,554,396 | -4.08% |
| 2025-11-25 | 67.14 | 67.76 | 66.22 | 66.60 | 47.44 | qfq | 1,005,655 | 67,416,466 | -0.15% |
| 2025-11-24 | 65.40 | 67.37 | 64.10 | 66.70 | 47.51 | qfq | 1,165,924 | 77,387,206 | 2.62% |
| 2025-11-21 | 65.10 | 65.96 | 63.14 | 65.00 | 46.30 | qfq | 1,352,623 | 87,279,797 | -1.05% |
| 2025-11-20 | 66.57 | 67.14 | 65.35 | 65.69 | 46.79 | qfq | 825,614 | 54,540,258 | -0.79% |
| 2025-11-19 | 67.20 | 67.69 | 66.00 | 66.21 | 47.16 | qfq | 947,769 | 63,377,832 | -1.47% |
| 2025-11-18 | 67.51 | 68.43 | 66.52 | 67.20 | 47.87 | qfq | 1,129,638 | 75,902,657 | -1.15% |
| 2025-11-17 | 67.73 | 68.73 | 67.33 | 67.98 | 48.42 | qfq | 1,308,316 | 88,841,923 | 1.74% |
| 2025-11-14 | 66.58 | 68.18 | 66.31 | 66.82 | 47.60 | qfq | 938,548 | 63,339,047 | 0.01% |
| 2025-11-13 | 66.60 | 68.20 | 66.43 | 66.81 | 47.59 | qfq | 1,233,223 | 82,846,540 | -0.31% |
| 2025-11-12 | 67.02 | 67.69 | 66.10 | 67.02 | 47.74 | qfq | 821,115 | 54,887,337 | -1.09% |
| 2025-11-11 | 67.84 | 68.29 | 67.14 | 67.76 | 48.27 | qfq | 908,594 | 61,428,186 | 0.46% |
| 2025-11-10 | 68.35 | 69.20 | 66.60 | 67.45 | 48.05 | qfq | 1,237,633 | 83,391,631 | -0.81% |
| 2025-11-07 | 67.30 | 68.98 | 67.30 | 68.00 | 48.44 | qfq | 687,996 | 46,840,450 | -0.18% |
| 2025-11-06 | 67.14 | 69.39 | 67.14 | 68.12 | 48.52 | qfq | 1,303,411 | 89,573,972 | 1.46% |
| 2025-11-05 | 67.09 | 68.20 | 67.09 | 67.14 | 47.83 | qfq | 970,165 | 65,542,125 | -1.18% |
| 2025-11-04 | 69.43 | 70.98 | 67.42 | 67.94 | 48.40 | qfq | 1,406,214 | 96,827,020 | -2.15% |
| 2025-11-03 | 71.25 | 71.87 | 68.60 | 69.43 | 49.46 | qfq | 1,225,920 | 85,233,634 | -2.54% |
| 2025-10-31 | 71.58 | 73.09 | 71.23 | 71.24 | 50.75 | qfq | 1,149,966 | 82,850,974 | -1.14% |
| 2025-10-30 | 72.92 | 73.72 | 71.55 | 72.06 | 51.33 | qfq | 1,927,900 | 139,712,147 | -0.99% |
| 2025-10-29 | 70.28 | 73.90 | 68.79 | 72.78 | 51.84 | qfq | 2,396,756 | 172,874,033 | 3.54% |
| 2025-10-28 | 69.00 | 71.31 | 68.00 | 70.29 | 50.07 | qfq | 1,774,772 | 124,282,970 | 2.54% |
| 2025-10-27 | 69.25 | 69.87 | 67.79 | 68.55 | 48.83 | qfq | 1,425,139 | 97,818,849 | -0.67% |
| 2025-10-24 | 67.99 | 69.94 | 67.67 | 69.01 | 49.16 | qfq | 1,727,044 | 119,389,723 | 1.87% |
| 2025-10-23 | 66.80 | 67.93 | 64.88 | 67.74 | 48.25 | qfq | 1,380,276 | 91,615,189 | 1.36% |
| 2025-10-22 | 66.88 | 67.35 | 66.00 | 66.83 | 47.61 | qfq | 850,231 | 56,691,830 | -0.36% |
| 2025-10-21 | 66.49 | 67.94 | 66.20 | 67.07 | 47.78 | qfq | 1,343,411 | 89,989,515 | 0.86% |
| 2025-10-20 | 66.54 | 67.75 | 65.76 | 66.50 | 47.37 | qfq | 1,487,130 | 99,172,945 | 0.82% |
| 2025-10-17 | 70.76 | 72.27 | 65.86 | 65.96 | 46.99 | qfq | 2,200,447 | 149,897,010 | -7.44% |
| 2025-10-16 | 72.39 | 73.18 | 70.12 | 71.26 | 50.76 | qfq | 1,530,496 | 109,123,750 | -1.78% |
| 2025-10-15 | 71.88 | 72.64 | 70.17 | 72.55 | 51.68 | qfq | 1,456,045 | 104,041,726 | 1.80% |
| 2025-10-14 | 75.74 | 75.99 | 70.83 | 71.27 | 50.77 | qfq | 3,084,120 | 225,283,659 | -6.00% |
| 2025-10-13 | 72.30 | 76.69 | 71.80 | 75.82 | 54.01 | qfq | 2,552,062 | 192,371,271 | 1.58% |
| 2025-10-10 | 76.01 | 76.73 | 73.80 | 74.64 | 53.17 | qfq | 2,745,302 | 205,427,462 | -3.06% |
| 2025-10-09 | 75.60 | 78.70 | 73.10 | 77.00 | 54.85 | qfq | 4,522,468 | 342,431,788 | 2.22% |
| 2025-09-30 | 70.94 | 77.77 | 70.94 | 75.33 | 53.66 | qfq | 5,820,688 | 438,757,245 | 8.89% |
| 2025-09-29 | 70.30 | 70.99 | 68.71 | 69.18 | 49.28 | qfq | 2,091,226 | 144,893,018 | -2.08% |
| 2025-09-26 | 67.87 | 73.99 | 67.22 | 70.65 | 50.33 | qfq | 4,205,531 | 297,288,728 | 4.33% |
| 2025-09-25 | 68.81 | 69.46 | 67.19 | 67.72 | 48.24 | qfq | 2,252,374 | 153,361,375 | -1.57% |
| 2025-09-24 | 67.01 | 69.66 | 66.63 | 68.80 | 49.01 | qfq | 1,778,546 | 122,129,668 | 2.02% |
| 2025-09-23 | 68.42 | 69.43 | 65.50 | 67.44 | 48.04 | qfq | 2,025,988 | 135,654,185 | -0.24% |
| 2025-09-22 | 68.67 | 68.67 | 66.80 | 67.60 | 48.15 | qfq | 2,357,068 | 159,050,466 | -1.86% |
| 2025-09-19 | 66.99 | 69.80 | 65.58 | 68.88 | 49.07 | qfq | 3,087,447 | 212,540,231 | 3.99% |
| 2025-09-18 | 66.09 | 68.18 | 65.52 | 66.24 | 47.09 | qfq | 2,374,948 | 158,701,305 | 0.24% |
| 2025-09-17 | 64.27 | 66.28 | 63.91 | 66.08 | 46.98 | qfq | 2,129,161 | 139,512,937 | 2.82% |
| 2025-09-16 | 64.31 | 64.60 | 63.03 | 64.27 | 45.69 | qfq | 1,780,455 | 113,869,988 | 0.23% |
| 2025-09-15 | 66.10 | 66.59 | 63.82 | 64.12 | 45.58 | qfq | 1,705,359 | 110,688,532 | -3.08% |
| 2025-09-12 | 66.84 | 66.98 | 65.58 | 66.16 | 47.04 | qfq | 1,611,673 | 106,638,556 | -1.18% |
| 2025-09-11 | 66.00 | 67.10 | 65.29 | 66.95 | 47.60 | qfq | 1,794,672 | 119,165,835 | 1.26% |
| 2025-09-10 | 66.97 | 67.67 | 65.89 | 66.12 | 47.01 | qfq | 1,116,753 | 74,442,540 | -0.88% |
| 2025-09-09 | 67.83 | 68.49 | 66.54 | 66.71 | 47.43 | qfq | 1,260,980 | 84,698,233 | -2.00% |
| 2025-09-08 | 67.53 | 68.68 | 66.60 | 68.07 | 48.39 | qfq | 2,060,535 | 139,698,877 | 1.10% |
| 2025-09-05 | 65.40 | 67.80 | 65.07 | 67.33 | 47.87 | qfq | 2,825,809 | 189,255,343 | 2.94% |
| 2025-09-04 | 64.08 | 67.97 | 64.03 | 65.41 | 46.50 | qfq | 3,711,513 | 244,963,337 | 2.17% |
| 2025-09-03 | 67.35 | 67.47 | 63.86 | 64.02 | 45.51 | qfq | 3,422,261 | 222,383,550 | -4.16% |
| 2025-09-02 | 70.31 | 70.31 | 65.65 | 66.80 | 47.49 | qfq | 3,309,623 | 222,448,924 | -4.99% |
| 2025-09-01 | 69.00 | 70.63 | 67.65 | 70.31 | 49.99 | qfq | 3,587,426 | 248,646,435 | 2.02% |
| 2025-08-29 | 68.90 | 69.30 | 66.61 | 68.92 | 49.00 | qfq | 3,601,578 | 245,916,191 | -0.25% |
| 2025-08-28 | 67.70 | 70.41 | 66.50 | 69.09 | 49.12 | qfq | 4,330,093 | 296,546,395 | 1.78% |
| 2025-08-27 | 70.90 | 71.36 | 67.77 | 67.88 | 48.26 | qfq | 5,029,463 | 349,820,545 | -4.31% |
| 2025-08-26 | 71.52 | 72.20 | 70.40 | 70.94 | 50.43 | qfq | 2,143,511 | 152,714,425 | -0.84% |
| 2025-08-25 | 71.43 | 73.00 | 70.01 | 71.54 | 50.86 | qfq | 3,056,332 | 218,077,978 | 0.60% |
| 2025-08-22 | 69.90 | 71.44 | 68.86 | 71.11 | 50.55 | qfq | 3,236,640 | 228,132,243 | 1.80% |
| 2025-08-21 | 73.39 | 73.98 | 69.69 | 69.85 | 49.66 | qfq | 2,610,652 | 186,097,835 | -3.46% |
| 2025-08-20 | 70.46 | 72.68 | 69.50 | 72.35 | 51.44 | qfq | 2,482,641 | 176,639,856 | 2.70% |
| 2025-08-19 | 71.95 | 73.20 | 70.18 | 70.45 | 50.09 | qfq | 2,525,593 | 179,604,591 | -2.79% |
| 2025-08-18 | 74.59 | 74.99 | 71.95 | 72.47 | 51.52 | qfq | 2,861,871 | 209,549,498 | -0.73% |
| 2025-08-15 | 70.65 | 73.98 | 69.80 | 73.00 | 51.90 | qfq | 2,903,525 | 210,928,788 | 4.18% |
| 2025-08-14 | 71.23 | 71.23 | 69.33 | 70.07 | 49.82 | qfq | 2,442,194 | 171,517,081 | -1.63% |
| 2025-08-13 | 71.10 | 72.18 | 70.88 | 71.23 | 50.64 | qfq | 1,800,992 | 128,729,699 | -0.66% |
| 2025-08-12 | 72.13 | 73.67 | 69.70 | 71.70 | 50.97 | qfq | 2,716,147 | 193,411,807 | -1.01% |
| 2025-08-11 | 71.69 | 74.19 | 71.68 | 72.43 | 51.49 | qfq | 2,446,546 | 178,949,793 | 1.00% |
| 2025-08-08 | 71.65 | 73.36 | 71.00 | 71.71 | 50.98 | qfq | 1,846,900 | 133,030,149 | -1.02% |
| 2025-08-07 | 73.33 | 74.82 | 71.60 | 72.45 | 51.51 | qfq | 2,553,340 | 185,949,404 | -0.89% |
| 2025-08-06 | 73.99 | 75.99 | 72.50 | 73.10 | 51.97 | qfq | 3,324,446 | 246,346,117 | -0.71% |
| 2025-08-05 | 76.50 | 78.45 | 73.58 | 73.62 | 52.34 | qfq | 3,688,051 | 279,791,851 | -4.71% |
| 2025-08-04 | 73.93 | 78.00 | 72.88 | 77.26 | 54.93 | qfq | 4,749,020 | 359,885,110 | 3.70% |
| 2025-08-01 | 70.00 | 75.16 | 67.50 | 74.50 | 52.96 | qfq | 4,855,574 | 347,134,060 | 7.74% |
| 2025-07-31 | 68.89 | 72.28 | 68.50 | 69.15 | 49.16 | qfq | 2,741,167 | 193,127,025 | -0.32% |
| 2025-07-30 | 69.46 | 71.32 | 68.16 | 69.37 | 49.32 | qfq | 3,223,506 | 224,268,982 | 0.52% |
| 2025-07-29 | 67.70 | 69.47 | 67.01 | 69.01 | 49.06 | qfq | 2,415,791 | 164,621,847 | 1.63% |
| 2025-07-28 | 64.80 | 69.60 | 64.80 | 67.90 | 48.27 | qfq | 3,964,787 | 267,183,394 | 4.46% |
| 2025-07-25 | 63.99 | 65.78 | 63.20 | 65.00 | 46.21 | qfq | 2,307,538 | 149,262,796 | 2.12% |
| 2025-07-24 | 62.09 | 63.91 | 62.09 | 63.65 | 45.25 | qfq | 1,813,971 | 114,811,398 | 1.99% |
| 2025-07-23 | 62.80 | 63.37 | 61.64 | 62.41 | 44.37 | qfq | 2,159,236 | 134,839,817 | -1.92% |
| 2025-07-22 | 63.21 | 64.90 | 62.84 | 63.63 | 45.24 | qfq | 2,163,470 | 138,344,377 | 0.06% |
| 2025-07-21 | 62.60 | 64.20 | 62.20 | 63.59 | 45.21 | qfq | 2,165,486 | 137,180,017 | 1.60% |
| 2025-07-18 | 62.69 | 64.82 | 62.50 | 62.59 | 44.50 | qfq | 3,309,673 | 210,126,226 | -0.27% |
| 2025-07-17 | 61.50 | 63.28 | 60.25 | 62.76 | 44.62 | qfq | 3,570,024 | 221,755,137 | 2.60% |
| 2025-07-16 | 60.00 | 62.06 | 59.51 | 61.17 | 43.49 | qfq | 2,088,098 | 127,094,068 | 1.92% |
| 2025-07-15 | 61.44 | 61.49 | 59.62 | 60.02 | 42.67 | qfq | 1,976,736 | 119,410,339 | -1.99% |
| 2025-07-14 | 58.10 | 62.13 | 57.70 | 61.24 | 43.54 | qfq | 3,826,321 | 232,110,880 | 4.93% |
| 2025-07-11 | 58.15 | 58.88 | 57.70 | 58.36 | 41.49 | qfq | 1,478,795 | 86,546,080 | 0.36% |
| 2025-07-10 | 57.96 | 58.44 | 57.50 | 58.15 | 41.34 | qfq | 1,140,615 | 66,061,526 | -0.46% |
| 2025-07-09 | 58.86 | 59.59 | 58.33 | 58.42 | 41.53 | qfq | 1,470,940 | 86,586,571 | -0.68% |
| 2025-07-08 | 57.19 | 59.48 | 57.19 | 58.82 | 41.82 | qfq | 1,737,992 | 101,848,085 | 2.51% |
| 2025-07-07 | 58.50 | 58.71 | 57.21 | 57.38 | 40.79 | qfq | 1,288,107 | 74,301,975 | -1.61% |
| 2025-07-04 | 58.31 | 59.35 | 57.62 | 58.32 | 41.46 | qfq | 1,519,785 | 88,644,334 | -0.58% |
| 2025-07-03 | 58.22 | 59.35 | 58.22 | 58.66 | 41.70 | qfq | 1,153,838 | 67,854,010 | -0.07% |
| 2025-07-02 | 59.25 | 59.80 | 58.21 | 58.70 | 41.73 | qfq | 1,849,285 | 108,639,406 | -1.95% |
| 2025-07-01 | 61.00 | 61.00 | 59.13 | 59.87 | 42.56 | qfq | 2,016,786 | 120,667,333 | -1.06% |
| 2025-06-30 | 59.13 | 60.96 | 59.13 | 60.51 | 43.02 | qfq | 3,388,098 | 203,943,760 | 2.75% |
| 2025-06-27 | 56.65 | 59.92 | 56.37 | 58.89 | 41.87 | qfq | 3,898,731 | 228,926,860 | 4.06% |
| 2025-06-26 | 57.21 | 58.18 | 56.45 | 56.59 | 40.23 | qfq | 2,148,287 | 123,402,376 | -1.08% |
| 2025-06-25 | 55.68 | 57.57 | 55.43 | 57.21 | 40.67 | qfq | 2,290,848 | 130,126,859 | 2.90% |
| 2025-06-24 | 55.21 | 55.94 | 54.83 | 55.60 | 39.53 | qfq | 1,445,945 | 80,300,945 | 0.22% |
| 2025-06-23 | 54.00 | 55.87 | 53.99 | 55.48 | 39.44 | qfq | 1,674,260 | 92,160,315 | 2.74% |
| 2025-06-20 | 53.81 | 54.77 | 53.70 | 54.00 | 38.39 | qfq | 985,513 | 53,390,152 | -0.90% |
| 2025-06-19 | 56.18 | 56.48 | 54.20 | 54.49 | 38.74 | qfq | 2,429,409 | 133,791,121 | -4.02% |
| 2025-06-18 | 56.65 | 57.57 | 56.23 | 56.77 | 40.36 | qfq | 1,598,036 | 90,977,565 | -0.09% |
| 2025-06-17 | 57.20 | 58.30 | 56.50 | 56.82 | 40.40 | qfq | 1,440,091 | 82,017,900 | -0.66% |
| 2025-06-16 | 56.17 | 57.99 | 55.90 | 57.20 | 40.67 | qfq | 2,748,427 | 157,472,200 | 1.83% |
| 2025-06-13 | 55.88 | 56.97 | 55.13 | 56.17 | 39.93 | qfq | 4,700,845 | 263,989,605 | 0.95% |
| 2025-06-12 | 55.70 | 56.50 | 55.02 | 55.64 | 39.56 | qfq | 1,589,140 | 88,707,997 | -0.11% |
| 2025-06-11 | 54.80 | 56.56 | 54.54 | 55.70 | 39.60 | qfq | 2,110,026 | 117,770,759 | 1.31% |
| 2025-06-10 | 56.39 | 56.51 | 54.79 | 54.98 | 39.09 | qfq | 2,035,767 | 112,629,491 | -2.50% |
| 2025-06-09 | 56.00 | 57.28 | 55.85 | 56.39 | 40.09 | qfq | 3,389,856 | 191,829,902 | 2.96% |
| 2025-06-06 | 54.50 | 56.16 | 54.50 | 54.77 | 38.94 | qfq | 1,566,520 | 86,545,454 | 0.55% |
| 2025-06-05 | 54.78 | 54.90 | 54.11 | 54.47 | 38.72 | qfq | 1,435,762 | 78,094,271 | -0.57% |
| 2025-06-04 | 53.97 | 55.40 | 53.92 | 54.78 | 38.94 | qfq | 1,409,222 | 76,994,448 | 0.53% |
| 2025-06-03 | 54.12 | 55.88 | 53.66 | 54.49 | 38.74 | qfq | 2,325,706 | 126,865,889 | 0.06% |
| 2025-05-30 | 55.29 | 55.30 | 54.11 | 54.46 | 38.72 | qfq | 1,598,585 | 87,261,219 | -30.13% |
| 2025-05-29 | 77.04 | 77.96 | 76.66 | 77.95 | 39.32 | qfq | 1,187,250 | 91,884,782 | 1.55% |
| 2025-05-28 | 76.47 | 77.47 | 75.92 | 76.76 | 38.72 | qfq | 881,512 | 67,729,962 | 0.66% |
| 2025-05-27 | 76.49 | 76.51 | 74.78 | 76.26 | 38.47 | qfq | 1,066,597 | 80,777,502 | -0.31% |
| 2025-05-26 | 74.86 | 76.50 | 74.66 | 76.50 | 38.59 | qfq | 975,642 | 74,022,324 | 1.93% |
| 2025-05-23 | 76.29 | 76.47 | 75.05 | 75.05 | 37.86 | qfq | 830,377 | 62,991,766 | -1.25% |
| 2025-05-22 | 75.52 | 77.74 | 74.95 | 76.00 | 38.34 | qfq | 1,512,817 | 116,043,066 | 0.53% |
| 2025-05-21 | 75.45 | 76.27 | 75.33 | 75.60 | 38.13 | qfq | 756,041 | 57,230,522 | -0.09% |
| 2025-05-20 | 75.15 | 76.75 | 74.58 | 75.67 | 38.17 | qfq | 1,166,611 | 87,789,089 | 0.54% |
| 2025-05-19 | 74.99 | 75.69 | 74.04 | 75.26 | 37.96 | qfq | 1,001,065 | 75,018,491 | 0.68% |
| 2025-05-16 | 75.00 | 75.65 | 74.63 | 74.75 | 37.71 | qfq | 879,626 | 66,050,567 | -0.36% |
| 2025-05-15 | 76.20 | 76.58 | 75.00 | 75.02 | 37.84 | qfq | 1,105,764 | 83,427,026 | -1.68% |
| 2025-05-14 | 76.95 | 77.49 | 76.01 | 76.30 | 38.49 | qfq | 1,269,315 | 96,955,346 | -0.65% |
| 2025-05-13 | 79.50 | 79.99 | 76.58 | 76.80 | 38.74 | qfq | 2,364,359 | 183,565,711 | -3.23% |
| 2025-05-12 | 77.09 | 81.25 | 77.01 | 79.36 | 40.03 | qfq | 3,692,977 | 294,024,784 | 2.94% |
| 2025-05-09 | 80.00 | 80.07 | 76.90 | 77.09 | 38.89 | qfq | 2,305,469 | 179,197,613 | -3.42% |
| 2025-05-08 | 77.35 | 80.22 | 76.10 | 79.82 | 40.26 | qfq | 2,870,453 | 226,342,898 | 3.19% |
| 2025-05-07 | 75.64 | 79.18 | 75.03 | 77.35 | 39.02 | qfq | 3,035,706 | 233,451,779 | 4.13% |
| 2025-05-06 | 72.65 | 74.90 | 72.65 | 74.28 | 37.47 | qfq | 1,189,613 | 88,193,812 | 2.31% |
| 2025-04-30 | 72.09 | 73.28 | 72.09 | 72.60 | 36.62 | qfq | 858,476 | 62,379,450 | 0.89% |
| 2025-04-29 | 72.23 | 73.18 | 71.91 | 71.96 | 36.30 | qfq | 1,188,688 | 86,006,987 | -0.84% |
| 2025-04-28 | 72.35 | 74.29 | 72.21 | 72.57 | 36.61 | qfq | 1,666,743 | 122,113,371 | -0.58% |
| 2025-04-25 | 73.99 | 74.17 | 70.70 | 72.99 | 36.82 | qfq | 3,094,829 | 223,650,006 | -4.25% |
| 2025-04-24 | 77.40 | 77.50 | 75.77 | 76.23 | 38.45 | qfq | 743,325 | 56,855,918 | -1.49% |
| 2025-04-23 | 77.93 | 78.20 | 76.39 | 77.38 | 39.03 | qfq | 969,070 | 74,874,842 | -0.08% |
| 2025-04-22 | 77.30 | 78.38 | 76.10 | 77.44 | 39.06 | qfq | 1,482,911 | 114,724,895 | 0.03% |
| 2025-04-21 | 76.10 | 77.79 | 75.15 | 77.42 | 39.05 | qfq | 1,265,127 | 97,316,004 | 1.35% |
| 2025-04-18 | 75.03 | 76.63 | 75.03 | 76.39 | 38.53 | qfq | 862,025 | 65,406,103 | 0.58% |
| 2025-04-17 | 75.03 | 77.37 | 75.03 | 75.95 | 38.31 | qfq | 1,191,537 | 91,208,740 | 0.20% |
| 2025-04-16 | 76.42 | 77.38 | 74.37 | 75.80 | 38.24 | qfq | 1,313,544 | 99,494,203 | -0.81% |
| 2025-04-15 | 78.00 | 78.62 | 75.67 | 76.42 | 38.55 | qfq | 1,892,078 | 144,951,315 | -2.92% |
| 2025-04-14 | 80.60 | 80.98 | 78.00 | 78.72 | 39.71 | qfq | 2,254,709 | 178,090,266 | -1.85% |
| 2025-04-11 | 78.00 | 81.28 | 77.80 | 80.20 | 40.45 | qfq | 1,981,027 | 158,693,006 | 2.04% |
| 2025-04-10 | 77.00 | 78.99 | 76.20 | 78.60 | 39.65 | qfq | 2,179,936 | 169,878,093 | 3.68% |
| 2025-04-09 | 71.47 | 77.32 | 71.22 | 75.81 | 38.24 | qfq | 3,068,241 | 230,823,298 | 4.57% |
| 2025-04-08 | 70.99 | 73.47 | 70.50 | 72.50 | 36.57 | qfq | 2,338,082 | 169,451,088 | 2.11% |
| 2025-04-07 | 80.90 | 80.95 | 67.43 | 71.00 | 35.81 | qfq | 3,490,408 | 258,256,521 | -14.62% |
| 2025-04-03 | 82.87 | 84.10 | 82.12 | 83.16 | 41.95 | qfq | 1,025,679 | 85,183,248 | 0.30% |
| 2025-04-02 | 84.11 | 84.48 | 82.60 | 82.91 | 41.82 | qfq | 1,073,160 | 89,507,947 | -1.77% |
| 2025-04-01 | 83.43 | 85.90 | 83.01 | 84.40 | 42.57 | qfq | 1,535,828 | 129,576,470 | 1.36% |
| 2025-03-31 | 82.68 | 83.57 | 81.67 | 83.27 | 42.00 | qfq | 1,310,843 | 108,297,232 | 0.25% |
| 2025-03-28 | 84.00 | 84.88 | 82.60 | 83.06 | 41.90 | qfq | 1,859,100 | 155,435,639 | -1.77% |
| 2025-03-27 | 86.99 | 87.31 | 84.00 | 84.56 | 42.65 | qfq | 3,069,837 | 261,568,681 | -3.15% |
| 2025-03-26 | 87.00 | 88.48 | 86.16 | 87.31 | 44.04 | qfq | 1,055,429 | 92,205,740 | 0.36% |
| 2025-03-25 | 87.35 | 89.25 | 86.59 | 87.00 | 43.88 | qfq | 1,312,151 | 115,385,215 | -0.23% |
| 2025-03-24 | 90.71 | 91.22 | 85.88 | 87.20 | 43.99 | qfq | 1,850,625 | 162,593,313 | -3.75% |
| 2025-03-21 | 89.30 | 91.99 | 89.09 | 90.60 | 45.70 | qfq | 1,797,119 | 162,981,678 | 0.88% |
| 2025-03-20 | 88.90 | 91.28 | 88.33 | 89.81 | 45.30 | qfq | 1,683,254 | 151,721,661 | 0.85% |
| 2025-03-19 | 90.58 | 90.97 | 88.21 | 89.05 | 44.92 | qfq | 1,740,396 | 155,822,323 | -1.69% |
| 2025-03-18 | 91.87 | 92.35 | 90.18 | 90.58 | 45.69 | qfq | 1,657,167 | 151,053,537 | -0.73% |
| 2025-03-17 | 94.20 | 94.99 | 91.00 | 91.25 | 46.03 | qfq | 2,399,269 | 221,143,035 | -3.13% |
| 2025-03-14 | 92.68 | 94.20 | 91.04 | 94.20 | 47.52 | qfq | 1,805,382 | 167,408,303 | 1.62% |
| 2025-03-13 | 96.00 | 96.47 | 91.80 | 92.70 | 46.76 | qfq | 1,762,951 | 164,730,248 | -2.93% |
| 2025-03-12 | 96.15 | 98.28 | 95.00 | 95.50 | 48.17 | qfq | 1,780,441 | 170,720,254 | -0.62% |
| 2025-03-11 | 93.66 | 98.50 | 92.80 | 96.10 | 48.47 | qfq | 2,805,992 | 268,876,735 | 1.92% |
| 2025-03-10 | 94.76 | 98.40 | 93.32 | 94.29 | 47.56 | qfq | 3,153,412 | 300,142,619 | -0.23% |
| 2025-03-07 | 87.01 | 99.54 | 86.05 | 94.51 | 47.67 | qfq | 4,091,425 | 385,859,721 | 7.73% |
| 2025-03-06 | 87.19 | 88.38 | 85.50 | 87.73 | 44.25 | qfq | 2,481,657 | 215,702,251 | 0.80% |
| 2025-03-05 | 88.86 | 90.31 | 86.08 | 87.03 | 43.90 | qfq | 1,853,420 | 162,970,166 | -1.77% |
| 2025-03-04 | 84.78 | 90.65 | 84.01 | 88.60 | 44.69 | qfq | 3,174,493 | 278,825,807 | 5.16% |
| 2025-03-03 | 82.01 | 86.29 | 81.51 | 84.25 | 42.50 | qfq | 2,083,645 | 176,629,265 | 2.00% |
| 2025-02-28 | 85.18 | 86.16 | 82.51 | 82.60 | 41.67 | qfq | 1,581,808 | 132,310,232 | -4.62% |
| 2025-02-27 | 89.00 | 89.00 | 85.06 | 86.60 | 43.68 | qfq | 1,595,050 | 138,087,874 | -2.81% |
| 2025-02-26 | 88.47 | 90.60 | 87.00 | 89.10 | 44.94 | qfq | 1,710,315 | 152,052,144 | 0.63% |
| 2025-02-25 | 87.09 | 89.88 | 86.75 | 88.54 | 44.66 | qfq | 2,624,786 | 231,840,050 | 2.76% |
| 2025-02-24 | 87.88 | 87.98 | 85.40 | 86.16 | 43.46 | qfq | 1,324,495 | 114,519,243 | -1.60% |
| 2025-02-21 | 85.30 | 88.72 | 83.80 | 87.56 | 44.17 | qfq | 1,919,236 | 166,214,378 | 2.21% |
| 2025-02-20 | 85.58 | 86.47 | 84.64 | 85.67 | 43.21 | qfq | 1,308,552 | 111,673,801 | -0.40% |
| 2025-02-19 | 81.13 | 86.29 | 81.13 | 86.01 | 43.39 | qfq | 2,282,481 | 192,544,563 | 5.75% |
| 2025-02-18 | 82.01 | 83.40 | 81.11 | 81.33 | 41.02 | qfq | 1,102,207 | 90,953,517 | -1.39% |
| 2025-02-17 | 82.10 | 83.50 | 81.20 | 82.48 | 41.60 | qfq | 1,178,897 | 96,637,704 | 0.59% |
| 2025-02-14 | 81.11 | 82.18 | 80.47 | 82.00 | 41.36 | qfq | 1,109,324 | 90,191,589 | 0.84% |
| 2025-02-13 | 83.42 | 83.79 | 81.29 | 81.32 | 41.02 | qfq | 1,235,823 | 101,627,384 | -2.51% |
| 2025-02-12 | 83.06 | 83.49 | 82.31 | 83.41 | 42.07 | qfq | 1,058,782 | 87,733,267 | 0.22% |
| 2025-02-11 | 85.81 | 85.81 | 82.86 | 83.23 | 41.98 | qfq | 1,241,615 | 103,618,684 | -2.65% |
| 2025-02-10 | 85.85 | 86.96 | 84.62 | 85.50 | 43.13 | qfq | 1,459,132 | 124,398,370 | -0.41% |
| 2025-02-07 | 85.72 | 87.70 | 84.57 | 85.85 | 43.30 | qfq | 1,796,247 | 154,721,646 | 0.63% |
| 2025-02-06 | 81.99 | 86.40 | 81.00 | 85.31 | 43.03 | qfq | 1,926,966 | 163,008,003 | 4.48% |
| 2025-02-05 | 81.96 | 82.58 | 80.51 | 81.65 | 41.19 | qfq | 888,829 | 72,469,194 | 1.01% |
| 2025-01-27 | 83.01 | 83.75 | 80.00 | 80.83 | 40.77 | qfq | 1,360,468 | 110,617,423 | -2.63% |
| 2025-01-24 | 82.87 | 85.34 | 81.41 | 83.01 | 41.87 | qfq | 1,433,124 | 118,748,168 | 1.02% |
| 2025-01-23 | 83.43 | 85.35 | 82.08 | 82.17 | 41.45 | qfq | 1,015,301 | 84,823,514 | -1.51% |
| 2025-01-22 | 84.80 | 85.23 | 82.33 | 83.43 | 42.08 | qfq | 911,676 | 75,840,123 | -1.72% |
| 2025-01-21 | 85.28 | 87.30 | 83.81 | 84.89 | 42.82 | qfq | 1,047,242 | 89,292,790 | -0.36% |
| 2025-01-20 | 83.90 | 85.28 | 83.10 | 85.20 | 42.98 | qfq | 1,128,161 | 95,401,656 | 2.28% |
| 2025-01-17 | 83.13 | 84.20 | 80.50 | 83.30 | 42.02 | qfq | 1,253,085 | 103,054,094 | 0.22% |
| 2025-01-16 | 82.37 | 85.33 | 82.00 | 83.12 | 41.87 | qfq | 1,169,997 | 97,871,486 | 1.12% |
| 2025-01-15 | 85.08 | 85.08 | 81.51 | 82.20 | 41.40 | qfq | 1,358,525 | 112,547,345 | -3.41% |
| 2025-01-14 | 82.90 | 85.60 | 82.05 | 85.10 | 42.86 | qfq | 1,756,058 | 148,251,017 | 2.53% |
| 2025-01-13 | 83.40 | 85.36 | 82.60 | 83.00 | 41.81 | qfq | 879,719 | 73,849,699 | -1.34% |
| 2025-01-10 | 85.94 | 88.60 | 84.06 | 84.13 | 42.37 | qfq | 1,611,774 | 139,373,701 | -2.09% |
| 2025-01-09 | 82.00 | 88.69 | 82.00 | 85.93 | 43.28 | qfq | 1,734,392 | 148,944,643 | 3.84% |
| 2025-01-08 | 85.00 | 85.00 | 80.40 | 82.75 | 41.68 | qfq | 1,570,617 | 129,308,120 | -2.65% |
| 2025-01-07 | 85.70 | 86.32 | 83.10 | 85.00 | 42.81 | qfq | 1,235,260 | 104,403,521 | -0.54% |
| 2025-01-06 | 87.92 | 89.94 | 84.60 | 85.46 | 43.04 | qfq | 1,588,160 | 137,136,442 | -3.72% |
| 2025-01-03 | 87.92 | 92.20 | 87.92 | 88.76 | 44.71 | qfq | 1,325,441 | 119,780,119 | 0.11% |
| 2025-01-02 | 93.10 | 93.10 | 87.72 | 88.66 | 44.66 | qfq | 1,504,668 | 135,873,474 | -4.77% |
| 2024-12-31 | 94.07 | 97.89 | 92.60 | 93.10 | 46.89 | qfq | 2,197,161 | 209,066,628 | -3.03% |
| 2024-12-30 | 95.95 | 97.00 | 93.10 | 96.01 | 48.36 | qfq | 1,595,498 | 151,784,382 | 0.06% |
| 2024-12-27 | 97.50 | 100.50 | 95.77 | 95.95 | 48.33 | qfq | 5,990,751 | 588,185,648 | 3.15% |
| 2024-12-26 | 90.15 | 93.50 | 89.78 | 93.02 | 46.85 | qfq | 2,356,846 | 216,740,184 | 5.27% |
| 2024-12-25 | 87.80 | 88.68 | 86.51 | 88.36 | 44.51 | qfq | 1,021,428 | 89,541,887 | 0.52% |
| 2024-12-24 | 87.41 | 88.49 | 86.22 | 87.90 | 44.27 | qfq | 1,459,225 | 127,219,898 | 1.05% |
| 2024-12-23 | 92.29 | 92.29 | 86.99 | 86.99 | 43.82 | qfq | 1,572,639 | 140,202,883 | -5.81% |
| 2024-12-20 | 89.33 | 92.88 | 89.33 | 92.36 | 46.52 | qfq | 1,042,207 | 95,764,216 | 2.59% |
| 2024-12-19 | 90.71 | 90.89 | 89.15 | 90.03 | 45.35 | qfq | 634,573 | 57,167,371 | -1.34% |
| 2024-12-18 | 90.20 | 92.00 | 90.20 | 91.25 | 45.96 | qfq | 740,695 | 67,670,129 | 1.27% |
| 2024-12-17 | 92.00 | 92.19 | 89.70 | 90.11 | 45.39 | qfq | 770,952 | 70,121,235 | -1.73% |
| 2024-12-16 | 93.40 | 93.42 | 90.26 | 91.70 | 46.19 | qfq | 1,109,783 | 101,429,533 | -1.76% |
| 2024-12-13 | 96.66 | 96.75 | 92.43 | 93.34 | 47.01 | qfq | 1,625,551 | 152,167,744 | -3.55% |
| 2024-12-12 | 96.43 | 97.72 | 95.51 | 96.78 | 48.75 | qfq | 1,104,343 | 106,949,235 | 0.81% |
| 2024-12-11 | 98.51 | 99.10 | 95.31 | 96.00 | 48.35 | qfq | 1,258,625 | 121,691,541 | -2.16% |
| 2024-12-10 | 97.58 | 99.59 | 97.15 | 98.12 | 49.42 | qfq | 2,521,579 | 248,042,270 | 3.13% |
| 2024-12-09 | 98.20 | 98.27 | 94.72 | 95.14 | 47.92 | qfq | 766,638 | 73,460,812 | -2.38% |
| 2024-12-06 | 96.69 | 98.80 | 94.90 | 97.46 | 49.09 | qfq | 1,210,361 | 117,701,198 | 0.82% |
| 2024-12-05 | 95.71 | 97.48 | 94.33 | 96.67 | 48.69 | qfq | 1,140,187 | 109,351,748 | 1.14% |
| 2024-12-04 | 96.18 | 96.60 | 94.96 | 95.58 | 48.14 | qfq | 787,256 | 75,382,021 | 0.00% |
| 2024-12-03 | 98.40 | 98.40 | 95.33 | 95.58 | 48.14 | qfq | 1,084,911 | 104,667,154 | -3.04% |
| 2024-12-02 | 98.54 | 99.55 | 97.03 | 98.58 | 49.65 | qfq | 1,607,462 | 158,052,481 | 0.04% |
| 2024-11-29 | 97.23 | 99.89 | 94.68 | 98.54 | 49.63 | qfq | 1,081,187 | 105,960,497 | 1.87% |
| 2024-11-28 | 97.97 | 99.99 | 96.66 | 96.73 | 48.72 | qfq | 879,463 | 86,482,986 | -1.27% |
| 2024-11-27 | 94.75 | 98.50 | 93.31 | 97.97 | 49.35 | qfq | 1,035,884 | 99,718,049 | 3.19% |
| 2024-11-26 | 95.20 | 96.76 | 94.85 | 94.94 | 47.82 | qfq | 701,923 | 67,360,146 | -0.77% |
| 2024-11-25 | 96.79 | 97.57 | 93.88 | 95.68 | 48.19 | qfq | 801,064 | 76,738,616 | -1.36% |
| 2024-11-22 | 100.39 | 101.50 | 96.89 | 97.00 | 48.86 | qfq | 885,834 | 87,668,539 | -3.70% |
| 2024-11-21 | 101.20 | 102.46 | 99.85 | 100.73 | 50.74 | qfq | 670,196 | 67,907,353 | -1.20% |
| 2024-11-20 | 101.80 | 103.76 | 100.71 | 101.95 | 51.35 | qfq | 1,054,722 | 107,412,839 | 1.18% |
| 2024-11-19 | 98.98 | 101.07 | 97.25 | 100.76 | 50.75 | qfq | 1,090,417 | 108,074,629 | 2.29% |
| 2024-11-18 | 101.00 | 102.49 | 97.72 | 98.50 | 49.61 | qfq | 1,422,099 | 142,233,489 | -1.92% |
| 2024-11-15 | 103.00 | 104.88 | 99.96 | 100.43 | 50.58 | qfq | 1,329,570 | 135,403,135 | -3.57% |
| 2024-11-14 | 108.00 | 108.77 | 104.03 | 104.15 | 52.46 | qfq | 1,459,536 | 155,418,173 | -3.48% |
| 2024-11-13 | 109.02 | 109.65 | 105.18 | 107.90 | 54.35 | qfq | 1,554,133 | 166,565,006 | -1.70% |
| 2024-11-12 | 118.00 | 118.00 | 108.35 | 109.77 | 55.29 | qfq | 2,547,092 | 287,103,114 | -6.97% |
| 2024-11-11 | 114.55 | 118.00 | 111.80 | 118.00 | 59.43 | qfq | 2,807,833 | 325,139,116 | 3.96% |
| 2024-11-08 | 109.95 | 115.20 | 109.01 | 113.50 | 57.17 | qfq | 2,753,675 | 311,956,035 | 4.27% |
| 2024-11-07 | 110.18 | 113.80 | 105.61 | 108.85 | 54.83 | qfq | 2,359,267 | 255,262,324 | -3.87% |
| 2024-11-06 | 115.24 | 119.23 | 111.35 | 113.23 | 57.03 | qfq | 4,537,596 | 524,251,193 | 3.12% |
| 2024-11-05 | 101.68 | 110.00 | 101.68 | 109.80 | 55.30 | qfq | 4,616,251 | 489,462,131 | 10.02% |
| 2024-11-04 | 93.66 | 99.96 | 93.20 | 99.80 | 50.27 | qfq | 1,762,570 | 172,126,252 | 7.02% |
| 2024-11-01 | 97.50 | 98.58 | 93.21 | 93.25 | 46.97 | qfq | 1,320,456 | 125,517,058 | -5.13% |
| 2024-10-31 | 97.51 | 98.90 | 95.60 | 98.29 | 49.51 | qfq | 1,408,126 | 137,102,052 | 0.11% |
| 2024-10-30 | 99.51 | 100.99 | 97.11 | 98.18 | 49.45 | qfq | 1,254,814 | 123,908,670 | -1.93% |
| 2024-10-29 | 102.97 | 103.93 | 99.49 | 100.11 | 50.42 | qfq | 1,071,483 | 108,022,363 | -2.05% |
| 2024-10-28 | 104.00 | 104.81 | 101.47 | 102.20 | 51.48 | qfq | 1,410,090 | 144,938,006 | -1.92% |
| 2024-10-25 | 104.99 | 107.38 | 103.01 | 104.20 | 52.48 | qfq | 1,320,432 | 138,740,113 | -0.12% |
| 2024-10-24 | 107.85 | 107.85 | 103.23 | 104.33 | 52.55 | qfq | 1,280,521 | 133,991,610 | -3.26% |
| 2024-10-23 | 102.19 | 111.00 | 101.09 | 107.85 | 54.32 | qfq | 2,884,754 | 310,338,976 | 4.25% |
| 2024-10-22 | 105.00 | 106.99 | 101.50 | 103.45 | 52.11 | qfq | 1,545,762 | 160,643,189 | 0.07% |
| 2024-10-21 | 103.19 | 109.00 | 103.00 | 103.38 | 52.07 | qfq | 2,909,045 | 309,385,010 | 0.39% |
| 2024-10-18 | 94.50 | 104.55 | 94.00 | 102.98 | 51.87 | qfq | 3,167,261 | 315,238,999 | 7.18% |
| 2024-10-17 | 90.17 | 96.49 | 89.99 | 96.08 | 48.39 | qfq | 2,748,528 | 259,416,836 | 6.58% |
| 2024-10-16 | 91.74 | 92.69 | 88.97 | 90.15 | 45.41 | qfq | 1,345,205 | 122,163,804 | -2.86% |
| 2024-10-15 | 94.00 | 97.86 | 91.88 | 92.80 | 46.74 | qfq | 2,238,198 | 213,119,791 | -1.26% |
| 2024-10-14 | 91.98 | 95.28 | 89.23 | 93.98 | 47.34 | qfq | 2,179,609 | 203,239,215 | 4.05% |
| 2024-10-11 | 91.98 | 93.00 | 88.60 | 90.32 | 45.49 | qfq | 1,677,350 | 152,028,119 | -4.66% |
| 2024-10-10 | 107.00 | 107.00 | 94.67 | 94.73 | 47.71 | qfq | 3,011,367 | 296,558,174 | -8.85% |
| 2024-10-09 | 101.00 | 106.66 | 93.12 | 103.93 | 52.35 | qfq | 5,200,956 | 526,003,029 | -5.71% |
| 2024-10-08 | 110.00 | 111.20 | 96.50 | 110.22 | 55.52 | qfq | 6,980,269 | 727,985,031 | 18.67% |
| 2024-09-30 | 79.88 | 92.88 | 79.88 | 92.88 | 46.78 | qfq | 3,060,958 | 272,272,908 | 20.00% |
| 2024-09-27 | 74.99 | 78.54 | 74.20 | 77.40 | 38.98 | qfq | 980,913 | 75,106,509 | 4.59% |
| 2024-09-26 | 69.57 | 74.00 | 69.05 | 74.00 | 37.27 | qfq | 1,130,628 | 80,542,739 | 6.94% |
| 2024-09-25 | 71.00 | 72.94 | 69.00 | 69.20 | 34.85 | qfq | 1,158,260 | 82,287,531 | -1.84% |
| 2024-09-24 | 66.66 | 70.68 | 66.30 | 70.50 | 35.51 | qfq | 1,102,199 | 75,657,385 | 5.78% |
| 2024-09-23 | 65.79 | 67.62 | 65.14 | 66.65 | 33.57 | qfq | 734,935 | 49,047,372 | 1.05% |
| 2024-09-20 | 66.35 | 66.94 | 65.00 | 65.96 | 33.22 | qfq | 658,406 | 43,217,184 | -0.63% |
| 2024-09-19 | 68.30 | 69.27 | 65.29 | 66.38 | 33.43 | qfq | 1,201,237 | 80,469,453 | -2.22% |
| 2024-09-18 | 72.98 | 74.96 | 67.03 | 67.89 | 34.19 | qfq | 1,375,103 | 94,664,863 | -7.81% |
| 2024-09-13 | 74.10 | 75.49 | 73.37 | 73.64 | 37.09 | qfq | 378,559 | 28,088,055 | -1.45% |
| 2024-09-12 | 75.37 | 76.26 | 74.72 | 74.72 | 37.64 | qfq | 424,005 | 31,978,311 | -0.28% |
| 2024-09-11 | 73.50 | 75.43 | 73.25 | 74.93 | 37.74 | qfq | 585,885 | 43,772,593 | 0.04% |
| 2024-09-10 | 76.92 | 78.01 | 73.20 | 74.90 | 37.73 | qfq | 688,756 | 51,473,317 | -2.37% |
| 2024-09-09 | 76.23 | 77.18 | 75.88 | 76.72 | 38.64 | qfq | 259,833 | 19,883,728 | 0.31% |
| 2024-09-06 | 78.03 | 78.10 | 76.21 | 76.48 | 38.52 | qfq | 340,957 | 26,184,815 | -1.09% |
| 2024-09-05 | 79.12 | 79.98 | 77.01 | 77.32 | 38.94 | qfq | 587,974 | 46,034,079 | -2.48% |
| 2024-09-04 | 77.01 | 80.00 | 77.01 | 79.29 | 39.94 | qfq | 672,051 | 53,206,606 | 1.89% |
| 2024-09-03 | 75.99 | 78.86 | 74.19 | 77.82 | 39.20 | qfq | 686,121 | 52,906,924 | 4.04% |
| 2024-09-02 | 78.25 | 78.25 | 74.30 | 74.80 | 37.68 | qfq | 607,421 | 46,078,669 | -4.38% |
| 2024-08-30 | 76.77 | 80.57 | 76.77 | 78.23 | 39.40 | qfq | 657,755 | 51,983,207 | 0.99% |
| 2024-08-29 | 75.30 | 78.39 | 75.30 | 77.46 | 39.02 | qfq | 562,176 | 43,478,853 | 1.88% |
| 2024-08-28 | 73.63 | 76.55 | 73.00 | 76.03 | 38.29 | qfq | 891,529 | 67,185,042 | 3.44% |
| 2024-08-27 | 74.06 | 74.14 | 72.39 | 73.50 | 37.02 | qfq | 357,189 | 26,224,538 | -0.82% |
| 2024-08-26 | 73.80 | 75.35 | 73.66 | 74.11 | 37.33 | qfq | 314,280 | 23,349,336 | -0.44% |
| 2024-08-23 | 73.90 | 74.84 | 72.61 | 74.44 | 37.49 | qfq | 506,019 | 37,284,131 | 0.59% |
| 2024-08-22 | 74.94 | 75.20 | 73.30 | 74.00 | 37.27 | qfq | 503,341 | 37,379,744 | -0.51% |
| 2024-08-21 | 74.90 | 77.36 | 73.80 | 74.38 | 37.46 | qfq | 621,253 | 46,841,211 | -1.21% |
| 2024-08-20 | 74.21 | 76.00 | 73.81 | 75.29 | 37.92 | qfq | 938,314 | 70,521,504 | 1.55% |
| 2024-08-19 | 77.90 | 79.00 | 73.85 | 74.14 | 37.34 | qfq | 1,330,697 | 100,938,875 | -5.48% |
| 2024-08-16 | 80.00 | 81.13 | 78.30 | 78.44 | 39.51 | qfq | 638,822 | 50,632,553 | -1.93% |
| 2024-08-15 | 79.86 | 81.47 | 78.61 | 79.98 | 40.28 | qfq | 553,446 | 44,376,175 | 0.10% |
| 2024-08-14 | 85.62 | 85.62 | 79.31 | 79.90 | 40.24 | qfq | 1,728,558 | 140,417,437 | -6.82% |
| 2024-08-13 | 86.67 | 88.68 | 84.11 | 85.75 | 43.19 | qfq | 996,350 | 85,795,255 | -2.50% |
| 2024-08-12 | 87.40 | 89.66 | 86.33 | 87.95 | 44.30 | qfq | 864,527 | 76,456,958 | 1.13% |
| 2024-08-09 | 86.94 | 89.28 | 86.53 | 86.97 | 43.81 | qfq | 691,392 | 60,650,152 | 0.55% |
| 2024-08-08 | 89.07 | 90.47 | 86.00 | 86.49 | 43.56 | qfq | 886,717 | 77,530,744 | -3.90% |
| 2024-08-07 | 87.00 | 92.70 | 86.97 | 90.00 | 45.33 | qfq | 1,457,333 | 132,074,837 | 2.41% |
| 2024-08-06 | 85.37 | 89.98 | 84.60 | 87.88 | 44.26 | qfq | 1,203,105 | 105,017,052 | 3.93% |
| 2024-08-05 | 86.00 | 88.70 | 84.38 | 84.56 | 42.59 | qfq | 1,019,192 | 88,156,186 | -2.52% |
| 2024-08-02 | 88.30 | 88.95 | 85.60 | 86.75 | 43.69 | qfq | 692,120 | 60,205,052 | -2.19% |
| 2024-08-01 | 88.24 | 89.99 | 87.10 | 88.69 | 44.67 | qfq | 1,278,571 | 113,532,941 | 0.51% |
| 2024-07-31 | 86.26 | 88.36 | 86.07 | 88.24 | 44.44 | qfq | 1,128,955 | 98,837,906 | 1.66% |
| 2024-07-30 | 87.91 | 88.58 | 86.30 | 86.80 | 43.72 | qfq | 516,790 | 45,025,884 | -1.45% |
| 2024-07-29 | 87.80 | 88.98 | 86.31 | 88.08 | 44.36 | qfq | 837,330 | 73,576,924 | -0.02% |
| 2024-07-26 | 81.14 | 88.48 | 80.88 | 88.10 | 44.37 | qfq | 1,702,593 | 146,840,406 | 8.12% |
| 2024-07-25 | 82.01 | 82.40 | 80.28 | 81.48 | 41.04 | qfq | 612,330 | 49,782,440 | -1.30% |
| 2024-07-24 | 83.01 | 83.83 | 81.70 | 82.55 | 41.58 | qfq | 626,129 | 51,734,005 | -0.22% |
| 2024-07-23 | 85.30 | 85.31 | 82.61 | 82.73 | 41.67 | qfq | 848,209 | 71,105,284 | -3.01% |
| 2024-07-22 | 85.67 | 88.50 | 84.70 | 85.30 | 42.96 | qfq | 1,092,355 | 94,109,177 | -0.91% |
| 2024-07-19 | 85.10 | 86.78 | 83.40 | 86.08 | 43.36 | qfq | 1,199,479 | 102,764,978 | 1.07% |
| 2024-07-18 | 77.86 | 85.48 | 77.35 | 85.17 | 42.90 | qfq | 1,761,130 | 145,812,383 | 8.90% |
| 2024-07-17 | 79.41 | 79.80 | 77.80 | 78.21 | 39.39 | qfq | 672,503 | 52,802,352 | -1.99% |
| 2024-07-16 | 80.88 | 80.88 | 79.05 | 79.80 | 40.19 | qfq | 442,618 | 35,258,219 | -0.87% |
| 2024-07-15 | 83.88 | 83.95 | 80.01 | 80.50 | 40.55 | qfq | 864,014 | 70,108,913 | -3.83% |
| 2024-07-12 | 84.33 | 84.86 | 83.51 | 83.71 | 42.16 | qfq | 450,492 | 37,854,765 | -0.97% |
| 2024-07-11 | 82.99 | 85.58 | 82.20 | 84.53 | 42.58 | qfq | 825,974 | 69,402,487 | 3.43% |
| 2024-07-10 | 79.80 | 83.18 | 79.72 | 81.73 | 41.17 | qfq | 597,456 | 49,105,065 | 1.62% |
| 2024-07-09 | 79.02 | 80.99 | 77.88 | 80.43 | 40.51 | qfq | 686,780 | 54,561,927 | 0.85% |
| 2024-07-08 | 80.17 | 81.96 | 79.13 | 79.75 | 40.17 | qfq | 491,844 | 39,543,362 | -1.77% |
| 2024-07-05 | 80.50 | 81.77 | 78.10 | 81.19 | 40.89 | qfq | 853,436 | 67,988,883 | 2.14% |
| 2024-07-04 | 79.83 | 80.80 | 79.11 | 79.49 | 40.04 | qfq | 674,673 | 53,862,503 | 0.37% |
| 2024-07-03 | 80.89 | 81.50 | 79.00 | 79.20 | 39.89 | qfq | 693,939 | 55,277,984 | -2.63% |
| 2024-07-02 | 82.52 | 82.80 | 80.02 | 81.34 | 40.97 | qfq | 548,514 | 44,602,029 | -1.43% |
| 2024-07-01 | 81.99 | 83.43 | 79.28 | 82.52 | 41.56 | qfq | 914,534 | 74,263,077 | -0.96% |
| 2024-06-28 | 81.84 | 85.60 | 81.50 | 83.32 | 41.97 | qfq | 744,539 | 62,624,640 | 1.58% |
| 2024-06-27 | 84.50 | 84.68 | 81.37 | 82.02 | 41.31 | qfq | 693,283 | 57,012,145 | -2.93% |
| 2024-06-26 | 81.96 | 84.55 | 81.96 | 84.50 | 42.56 | qfq | 544,070 | 45,424,524 | 1.62% |
| 2024-06-25 | 82.01 | 84.47 | 82.01 | 83.15 | 41.88 | qfq | 761,907 | 63,525,828 | 1.27% |
| 2024-06-24 | 85.07 | 85.92 | 81.96 | 82.11 | 41.36 | qfq | 1,067,481 | 89,149,432 | -4.50% |
| 2024-06-21 | 84.90 | 86.55 | 84.63 | 85.98 | 43.31 | qfq | 505,159 | 43,423,881 | 0.05% |
| 2024-06-20 | 84.58 | 87.29 | 84.50 | 85.94 | 43.29 | qfq | 688,538 | 59,326,275 | 0.99% |
| 2024-06-19 | 87.62 | 88.18 | 84.54 | 85.10 | 42.86 | qfq | 810,310 | 69,574,051 | -2.69% |
| 2024-06-18 | 88.58 | 89.22 | 87.10 | 87.45 | 44.05 | qfq | 857,800 | 75,313,968 | -1.07% |
| 2024-06-17 | 89.97 | 90.33 | 88.01 | 88.40 | 44.53 | qfq | 1,186,687 | 105,540,327 | -1.45% |
| 2024-06-14 | 93.63 | 94.47 | 88.66 | 89.70 | 45.18 | qfq | 1,395,788 | 125,956,211 | -4.99% |
| 2024-06-13 | 93.00 | 95.80 | 91.41 | 94.41 | 47.55 | qfq | 944,490 | 88,750,173 | 1.73% |
| 2024-06-12 | 93.59 | 97.56 | 92.66 | 92.80 | 46.74 | qfq | 939,753 | 89,347,863 | -2.32% |
| 2024-06-11 | 90.00 | 95.52 | 90.00 | 95.00 | 47.85 | qfq | 1,009,221 | 94,727,423 | 0.53% |
| 2024-06-07 | 95.20 | 95.80 | 93.18 | 94.50 | 47.60 | qfq | 512,545 | 48,479,301 | 0.88% |
| 2024-06-06 | 94.51 | 95.70 | 92.43 | 93.68 | 47.18 | qfq | 731,476 | 68,791,492 | -0.87% |
| 2024-06-05 | 96.50 | 99.16 | 94.11 | 94.50 | 47.60 | qfq | 1,196,576 | 116,051,784 | 0.00% |
| 2024-06-04 | 91.00 | 95.93 | 91.00 | 94.50 | 47.60 | qfq | 791,995 | 74,804,379 | 1.83% |
| 2024-06-03 | 93.35 | 95.75 | 92.00 | 92.80 | 46.74 | qfq | 888,988 | 83,517,259 | 0.29% |
| 2024-05-31 | 91.90 | 93.78 | 91.46 | 92.53 | 46.61 | qfq | 772,693 | 71,872,259 | 1.66% |
| 2024-05-30 | 90.29 | 93.47 | 88.39 | 91.02 | 45.85 | qfq | 824,569 | 75,816,353 | 0.91% |
| 2024-05-29 | 91.71 | 93.00 | 89.00 | 90.20 | 45.43 | qfq | 674,430 | 60,928,224 | -1.18% |
| 2024-05-28 | 90.86 | 93.43 | 89.68 | 91.28 | 45.98 | qfq | 801,171 | 73,694,067 | -29.10% |
| 2024-05-27 | 129.57 | 129.57 | 124.18 | 128.74 | 46.19 | qfq | 621,266 | 78,303,294 | -0.66% |
| 2024-05-24 | 128.77 | 131.87 | 128.77 | 129.60 | 46.50 | qfq | 403,873 | 52,659,863 | -0.28% |
| 2024-05-23 | 132.50 | 132.50 | 129.30 | 129.97 | 46.64 | qfq | 360,610 | 47,042,403 | -1.26% |
| 2024-05-22 | 130.00 | 132.15 | 128.98 | 131.63 | 47.23 | qfq | 530,350 | 69,262,530 | 1.27% |
| 2024-05-21 | 136.22 | 136.22 | 129.50 | 129.98 | 46.64 | qfq | 947,315 | 124,612,847 | -4.17% |
| 2024-05-20 | 139.30 | 143.00 | 134.38 | 135.63 | 48.67 | qfq | 861,978 | 118,736,630 | -2.76% |
| 2024-05-17 | 137.35 | 139.99 | 136.51 | 139.48 | 50.05 | qfq | 414,901 | 57,436,411 | 1.08% |
| 2024-05-16 | 138.08 | 140.32 | 135.96 | 137.99 | 49.51 | qfq | 705,028 | 97,133,993 | 0.10% |
| 2024-05-15 | 138.09 | 141.36 | 137.54 | 137.85 | 49.46 | qfq | 333,274 | 46,412,580 | -0.20% |
| 2024-05-14 | 139.22 | 142.37 | 138.00 | 138.12 | 49.56 | qfq | 405,025 | 56,700,002 | -0.79% |
| 2024-05-13 | 140.01 | 144.90 | 137.40 | 139.22 | 49.96 | qfq | 647,468 | 90,606,980 | -1.89% |
| 2024-05-10 | 142.11 | 147.61 | 141.10 | 141.90 | 50.92 | qfq | 801,114 | 115,107,364 | 0.28% |
| 2024-05-09 | 136.02 | 142.90 | 134.22 | 141.50 | 50.77 | qfq | 1,125,468 | 157,905,553 | 5.05% |
| 2024-05-08 | 137.00 | 137.68 | 134.20 | 134.70 | 48.33 | qfq | 671,949 | 91,180,925 | -1.51% |
| 2024-05-07 | 133.70 | 136.90 | 132.90 | 136.77 | 49.08 | qfq | 728,939 | 98,961,628 | 2.20% |
| 2024-05-06 | 138.00 | 138.00 | 133.61 | 133.82 | 48.02 | qfq | 896,643 | 121,002,557 | -1.90% |
| 2024-04-30 | 139.64 | 141.74 | 133.80 | 136.41 | 48.95 | qfq | 1,037,310 | 141,855,096 | -3.63% |
| 2024-04-29 | 133.43 | 143.47 | 132.80 | 141.55 | 50.79 | qfq | 1,105,335 | 153,747,080 | 6.67% |
| 2024-04-26 | 128.95 | 133.30 | 127.12 | 132.70 | 47.62 | qfq | 730,434 | 96,239,815 | 2.80% |
| 2024-04-25 | 131.00 | 135.65 | 128.52 | 129.09 | 46.32 | qfq | 654,060 | 85,754,386 | -2.50% |
| 2024-04-24 | 127.28 | 132.95 | 126.26 | 132.40 | 47.51 | qfq | 951,070 | 124,661,219 | 4.99% |
| 2024-04-23 | 129.27 | 129.49 | 125.50 | 126.11 | 45.25 | qfq | 683,254 | 86,840,569 | -2.17% |
| 2024-04-22 | 124.70 | 131.13 | 123.70 | 128.91 | 46.26 | qfq | 1,359,431 | 174,619,575 | 3.38% |
| 2024-04-19 | 121.00 | 126.00 | 120.00 | 124.70 | 44.75 | qfq | 1,022,838 | 127,040,611 | 5.29% |
| 2024-04-18 | 117.00 | 120.50 | 115.66 | 118.44 | 42.50 | qfq | 389,256 | 46,120,633 | 0.82% |
| 2024-04-17 | 114.53 | 117.77 | 114.15 | 117.48 | 42.15 | qfq | 483,510 | 56,158,071 | 2.94% |
| 2024-04-16 | 117.71 | 119.40 | 113.55 | 114.13 | 40.95 | qfq | 481,329 | 55,966,911 | -4.53% |
| 2024-04-15 | 116.33 | 119.96 | 115.11 | 119.55 | 42.90 | qfq | 694,865 | 82,263,817 | 2.79% |
| 2024-04-12 | 116.98 | 118.95 | 115.53 | 116.30 | 41.73 | qfq | 361,810 | 42,334,506 | -0.77% |
| 2024-04-11 | 117.20 | 120.00 | 117.01 | 117.20 | 42.05 | qfq | 388,638 | 46,135,111 | -0.32% |
| 2024-04-10 | 120.40 | 121.47 | 116.96 | 117.58 | 42.19 | qfq | 411,657 | 48,648,151 | -2.55% |
| 2024-04-09 | 116.11 | 121.44 | 116.11 | 120.66 | 43.30 | qfq | 749,681 | 89,602,243 | 3.53% |
| 2024-04-08 | 120.35 | 121.72 | 116.00 | 116.55 | 41.82 | qfq | 601,231 | 71,462,055 | -4.03% |
| 2024-04-03 | 121.99 | 122.22 | 119.08 | 121.44 | 43.58 | qfq | 524,001 | 63,370,719 | -0.62% |
| 2024-04-02 | 121.50 | 123.80 | 120.53 | 122.20 | 43.85 | qfq | 772,609 | 94,348,206 | 0.39% |
| 2024-04-01 | 124.50 | 126.47 | 120.36 | 121.73 | 43.68 | qfq | 652,031 | 79,777,541 | -1.12% |
| 2024-03-29 | 118.01 | 124.50 | 118.01 | 123.11 | 44.17 | qfq | 742,757 | 90,911,591 | 2.59% |
| 2024-03-28 | 113.10 | 122.58 | 112.51 | 120.00 | 43.06 | qfq | 1,240,967 | 148,394,242 | 6.07% |
| 2024-03-27 | 116.22 | 116.22 | 113.11 | 113.13 | 40.59 | qfq | 422,921 | 48,551,846 | -2.72% |
| 2024-03-26 | 119.58 | 120.34 | 116.00 | 116.29 | 41.73 | qfq | 580,264 | 68,377,764 | -2.78% |
| 2024-03-25 | 122.68 | 123.88 | 117.68 | 119.62 | 42.92 | qfq | 795,556 | 96,046,209 | -1.97% |
| 2024-03-22 | 125.10 | 125.95 | 122.00 | 122.02 | 43.78 | qfq | 1,106,847 | 136,677,751 | -3.26% |
| 2024-03-21 | 127.68 | 127.89 | 124.50 | 126.13 | 45.26 | qfq | 465,287 | 58,664,954 | -1.21% |
| 2024-03-20 | 130.00 | 130.66 | 126.10 | 127.68 | 45.81 | qfq | 674,088 | 86,041,818 | -2.24% |
| 2024-03-19 | 132.99 | 132.99 | 129.00 | 130.60 | 46.86 | qfq | 564,723 | 73,634,161 | -1.05% |
| 2024-03-18 | 129.01 | 132.99 | 127.28 | 131.98 | 47.36 | qfq | 728,557 | 94,755,018 | 1.60% |
| 2024-03-15 | 130.74 | 132.70 | 126.18 | 129.90 | 46.61 | qfq | 793,381 | 102,184,300 | -1.10% |
| 2024-03-14 | 133.10 | 134.98 | 129.15 | 131.35 | 47.13 | qfq | 914,469 | 120,711,106 | -1.21% |
| 2024-03-13 | 129.13 | 134.36 | 125.31 | 132.96 | 47.71 | qfq | 1,236,649 | 160,996,681 | 3.17% |
| 2024-03-12 | 122.00 | 130.80 | 120.61 | 128.87 | 46.24 | qfq | 1,677,216 | 212,849,782 | 6.46% |
| 2024-03-11 | 119.05 | 121.23 | 116.53 | 121.05 | 43.44 | qfq | 665,563 | 79,105,491 | 1.72% |
| 2024-03-08 | 116.84 | 120.00 | 116.00 | 119.00 | 42.70 | qfq | 764,867 | 90,380,559 | 1.95% |
| 2024-03-07 | 121.06 | 121.82 | 116.66 | 116.72 | 41.88 | qfq | 543,765 | 64,922,020 | -3.97% |
| 2024-03-06 | 120.46 | 123.28 | 119.20 | 121.54 | 43.61 | qfq | 493,217 | 59,849,551 | -0.34% |
| 2024-03-05 | 119.56 | 123.83 | 116.51 | 121.95 | 43.76 | qfq | 977,674 | 119,591,601 | 3.31% |
| 2024-03-04 | 120.27 | 120.96 | 116.35 | 118.04 | 42.36 | qfq | 609,351 | 72,137,951 | -2.29% |
| 2024-03-01 | 122.04 | 123.38 | 120.14 | 120.81 | 43.35 | qfq | 679,776 | 82,677,493 | -0.44% |
| 2024-02-29 | 115.92 | 121.69 | 115.92 | 121.35 | 43.54 | qfq | 889,927 | 106,623,497 | 3.74% |
| 2024-02-28 | 120.59 | 124.02 | 116.65 | 116.97 | 41.97 | qfq | 1,148,345 | 138,429,802 | -3.66% |
| 2024-02-27 | 115.03 | 121.89 | 114.80 | 121.41 | 43.56 | qfq | 1,030,560 | 122,502,521 | 4.11% |
| 2024-02-26 | 113.25 | 118.48 | 112.36 | 116.62 | 41.85 | qfq | 1,053,792 | 121,926,631 | 1.23% |
| 2024-02-23 | 111.28 | 115.79 | 110.60 | 115.20 | 41.34 | qfq | 808,187 | 91,946,521 | 2.67% |
| 2024-02-22 | 111.62 | 113.58 | 110.30 | 112.20 | 40.26 | qfq | 689,379 | 77,234,830 | -0.67% |
| 2024-02-21 | 112.79 | 115.99 | 109.88 | 112.96 | 40.53 | qfq | 1,006,599 | 114,379,639 | 0.05% |
| 2024-02-20 | 111.34 | 114.20 | 109.82 | 112.90 | 40.51 | qfq | 683,246 | 76,335,173 | 0.09% |
| 2024-02-19 | 117.00 | 117.84 | 108.82 | 112.80 | 40.48 | qfq | 1,272,632 | 142,392,351 | -2.51% |
| 2024-02-08 | 115.60 | 123.96 | 115.00 | 115.71 | 41.52 | qfq | 1,319,269 | 156,992,960 | -0.24% |
| 2024-02-07 | 108.48 | 117.43 | 107.44 | 115.99 | 41.62 | qfq | 1,453,540 | 166,763,302 | 7.87% |
| 2024-02-06 | 91.00 | 108.88 | 91.00 | 107.53 | 38.58 | qfq | 1,501,729 | 152,388,794 | 16.37% |
| 2024-02-05 | 96.00 | 97.97 | 90.02 | 92.40 | 33.16 | qfq | 1,219,089 | 113,196,870 | -5.91% |
| 2024-02-02 | 101.99 | 102.61 | 95.59 | 98.20 | 35.24 | qfq | 946,220 | 93,748,816 | -3.15% |
| 2024-02-01 | 99.52 | 104.97 | 98.29 | 101.39 | 36.38 | qfq | 846,796 | 86,256,154 | 0.90% |
| 2024-01-31 | 100.88 | 105.77 | 100.49 | 100.49 | 36.06 | qfq | 1,128,340 | 116,400,104 | -1.58% |
| 2024-01-30 | 102.90 | 106.00 | 101.91 | 102.10 | 36.64 | qfq | 806,070 | 83,321,037 | -4.18% |
| 2024-01-29 | 112.09 | 112.09 | 106.02 | 106.55 | 38.23 | qfq | 593,481 | 64,089,157 | -2.39% |
| 2024-01-26 | 111.00 | 112.90 | 109.10 | 109.16 | 39.17 | qfq | 666,350 | 73,769,662 | -1.74% |
| 2024-01-25 | 108.00 | 112.79 | 106.41 | 111.09 | 39.86 | qfq | 734,042 | 81,061,048 | 3.02% |
| 2024-01-24 | 107.80 | 108.98 | 103.30 | 107.83 | 38.69 | qfq | 795,372 | 84,849,974 | 0.49% |
| 2024-01-23 | 101.37 | 108.00 | 101.37 | 107.30 | 38.50 | qfq | 856,571 | 90,825,224 | 4.56% |
| 2024-01-22 | 108.88 | 110.40 | 102.00 | 102.62 | 36.82 | qfq | 862,141 | 91,943,063 | -6.59% |
| 2024-01-19 | 113.66 | 114.30 | 109.86 | 109.86 | 39.42 | qfq | 723,439 | 80,485,920 | -3.61% |
| 2024-01-18 | 111.80 | 113.99 | 110.13 | 113.97 | 40.89 | qfq | 1,060,850 | 119,001,899 | 2.51% |
| 2024-01-17 | 115.23 | 116.61 | 110.08 | 111.18 | 39.89 | qfq | 904,698 | 101,483,054 | -4.40% |
| 2024-01-16 | 116.77 | 117.80 | 113.58 | 116.30 | 41.73 | qfq | 762,475 | 88,077,378 | -0.40% |
| 2024-01-15 | 119.30 | 119.94 | 116.29 | 116.77 | 41.90 | qfq | 748,183 | 88,454,464 | -2.55% |
| 2024-01-12 | 124.78 | 124.78 | 119.03 | 119.82 | 42.99 | qfq | 687,645 | 83,237,783 | -3.51% |
| 2024-01-11 | 123.34 | 125.56 | 123.25 | 124.18 | 44.56 | qfq | 659,804 | 81,974,728 | 0.18% |
| 2024-01-10 | 128.49 | 128.49 | 122.58 | 123.96 | 44.48 | qfq | 588,280 | 73,481,201 | -3.01% |
| 2024-01-09 | 129.65 | 130.78 | 127.28 | 127.81 | 45.86 | qfq | 470,921 | 60,582,601 | -0.83% |
| 2024-01-08 | 129.70 | 131.80 | 128.02 | 128.88 | 46.24 | qfq | 612,986 | 79,442,456 | -1.55% |
| 2024-01-05 | 135.50 | 137.00 | 130.18 | 130.91 | 46.97 | qfq | 1,030,599 | 136,602,144 | -3.17% |
| 2024-01-04 | 136.00 | 137.23 | 132.33 | 135.20 | 48.51 | qfq | 635,865 | 85,785,196 | -0.96% |
| 2024-01-03 | 138.55 | 140.86 | 136.06 | 136.51 | 48.98 | qfq | 525,248 | 72,589,462 | -2.35% |
| 2024-01-02 | 135.88 | 142.62 | 135.16 | 139.80 | 50.16 | qfq | 1,444,084 | 203,155,903 | 3.05% |
| 2023-12-29 | 129.47 | 136.00 | 128.50 | 135.66 | 48.68 | qfq | 1,384,386 | 183,207,006 | 4.78% |
| 2023-12-28 | 131.02 | 132.37 | 126.54 | 129.47 | 46.46 | qfq | 1,458,057 | 188,948,327 | -1.29% |
| 2023-12-27 | 135.32 | 136.00 | 129.10 | 131.16 | 47.06 | qfq | 745,731 | 97,764,073 | -3.00% |
| 2023-12-26 | 143.00 | 143.00 | 133.05 | 135.22 | 48.52 | qfq | 566,311 | 77,131,081 | -4.73% |
| 2023-12-25 | 139.66 | 144.49 | 136.89 | 141.94 | 50.93 | qfq | 723,188 | 102,849,192 | 2.54% |
| 2023-12-22 | 135.73 | 139.72 | 133.58 | 138.43 | 49.67 | qfq | 564,943 | 77,846,378 | 2.00% |
| 2023-12-21 | 135.80 | 137.87 | 132.60 | 135.72 | 48.70 | qfq | 540,594 | 72,927,489 | 0.30% |
| 2023-12-20 | 132.58 | 140.95 | 132.58 | 135.31 | 48.55 | qfq | 937,816 | 128,712,024 | 1.02% |
| 2023-12-19 | 137.55 | 137.96 | 132.83 | 133.94 | 48.06 | qfq | 509,208 | 68,742,529 | -2.23% |
| 2023-12-18 | 138.00 | 138.70 | 136.14 | 137.00 | 49.16 | qfq | 259,672 | 35,705,126 | -1.30% |
| 2023-12-15 | 140.16 | 141.76 | 137.90 | 138.80 | 49.80 | qfq | 291,952 | 40,614,291 | -1.03% |
| 2023-12-14 | 138.20 | 142.39 | 138.20 | 140.25 | 50.32 | qfq | 324,673 | 45,634,834 | 0.81% |
| 2023-12-13 | 143.06 | 145.88 | 139.05 | 139.13 | 49.92 | qfq | 614,254 | 87,348,464 | -3.14% |
| 2023-12-12 | 141.10 | 144.58 | 140.66 | 143.64 | 51.54 | qfq | 395,612 | 56,695,744 | 0.57% |
| 2023-12-11 | 137.00 | 142.98 | 136.01 | 142.82 | 51.25 | qfq | 649,423 | 91,368,747 | 4.02% |
| 2023-12-08 | 142.60 | 142.61 | 136.00 | 137.30 | 49.27 | qfq | 1,088,488 | 150,219,569 | -4.05% |
| 2023-12-07 | 143.78 | 145.50 | 139.06 | 143.10 | 51.35 | qfq | 530,528 | 75,539,680 | -0.50% |
| 2023-12-06 | 146.10 | 148.62 | 143.62 | 143.82 | 51.61 | qfq | 346,340 | 50,279,511 | -2.82% |
| 2023-12-05 | 151.02 | 151.02 | 147.08 | 147.99 | 53.10 | qfq | 199,562 | 29,629,487 | -1.41% |
| 2023-12-04 | 146.72 | 150.98 | 146.02 | 150.11 | 53.86 | qfq | 401,596 | 60,147,002 | 2.60% |
| 2023-12-01 | 148.06 | 149.18 | 146.00 | 146.30 | 52.50 | qfq | 329,497 | 48,572,911 | -1.22% |
| 2023-11-30 | 150.00 | 150.00 | 146.78 | 148.10 | 53.14 | qfq | 225,649 | 33,394,164 | -1.42% |
| 2023-11-29 | 150.60 | 152.00 | 148.48 | 150.24 | 53.91 | qfq | 322,791 | 48,628,160 | 0.14% |
| 2023-11-28 | 149.97 | 150.80 | 146.60 | 150.03 | 53.83 | qfq | 356,632 | 53,029,310 | 0.73% |
| 2023-11-27 | 146.85 | 150.59 | 145.78 | 148.94 | 53.44 | qfq | 424,400 | 63,317,557 | 1.32% |
| 2023-11-24 | 153.00 | 153.00 | 146.01 | 147.00 | 52.75 | qfq | 391,777 | 58,171,171 | -2.66% |
| 2023-11-23 | 148.44 | 151.80 | 147.52 | 151.01 | 54.19 | qfq | 319,425 | 47,911,802 | 1.25% |
| 2023-11-22 | 150.61 | 152.50 | 149.00 | 149.14 | 53.51 | qfq | 312,729 | 47,022,864 | -1.24% |
| 2023-11-21 | 153.00 | 155.88 | 150.49 | 151.02 | 54.19 | qfq | 440,552 | 67,226,681 | -2.44% |
| 2023-11-20 | 155.00 | 159.00 | 152.26 | 154.79 | 55.54 | qfq | 553,311 | 85,284,412 | -0.38% |
| 2023-11-17 | 148.50 | 155.66 | 147.03 | 155.38 | 55.75 | qfq | 716,474 | 109,209,090 | 4.84% |
| 2023-11-16 | 150.65 | 150.88 | 147.39 | 148.20 | 53.18 | qfq | 486,045 | 72,306,507 | -2.35% |
| 2023-11-15 | 154.58 | 154.89 | 151.35 | 151.76 | 54.45 | qfq | 589,321 | 90,195,319 | -1.36% |
| 2023-11-14 | 148.80 | 154.68 | 147.00 | 153.85 | 55.20 | qfq | 922,258 | 139,084,395 | 2.71% |
| 2023-11-13 | 144.41 | 150.01 | 143.01 | 149.79 | 53.75 | qfq | 969,472 | 142,664,997 | 3.30% |
| 2023-11-10 | 141.66 | 145.82 | 139.60 | 145.01 | 52.03 | qfq | 807,784 | 115,879,173 | 2.36% |
| 2023-11-09 | 140.00 | 142.68 | 139.03 | 141.66 | 50.83 | qfq | 577,509 | 81,263,159 | 1.01% |
| 2023-11-08 | 140.70 | 141.22 | 138.76 | 140.24 | 50.32 | qfq | 402,134 | 56,255,569 | -0.47% |
| 2023-11-07 | 139.77 | 142.39 | 138.33 | 140.90 | 50.56 | qfq | 465,224 | 65,295,294 | 0.72% |
| 2023-11-06 | 139.57 | 139.98 | 137.58 | 139.89 | 50.20 | qfq | 514,087 | 71,494,363 | 1.50% |
| 2023-11-03 | 133.38 | 138.44 | 132.40 | 137.82 | 49.45 | qfq | 641,758 | 87,418,939 | 3.44% |
| 2023-11-02 | 137.74 | 138.49 | 132.33 | 133.24 | 47.81 | qfq | 815,617 | 109,549,882 | -3.07% |
| 2023-11-01 | 139.67 | 140.19 | 137.46 | 137.46 | 49.32 | qfq | 393,562 | 54,456,147 | -1.20% |
| 2023-10-31 | 139.46 | 142.58 | 137.37 | 139.13 | 49.92 | qfq | 597,512 | 83,052,566 | -1.38% |
| 2023-10-30 | 142.18 | 143.68 | 138.03 | 141.08 | 50.62 | qfq | 647,576 | 90,900,497 | -1.38% |
| 2023-10-27 | 132.30 | 144.68 | 132.30 | 143.06 | 51.33 | qfq | 1,118,341 | 156,565,003 | 6.79% |
| 2023-10-26 | 132.49 | 135.45 | 131.03 | 133.96 | 48.07 | qfq | 533,415 | 71,042,471 | 0.50% |
| 2023-10-25 | 147.17 | 147.17 | 132.83 | 133.29 | 47.83 | qfq | 966,980 | 130,824,852 | 0.97% |
| 2023-10-24 | 127.94 | 133.50 | 126.50 | 132.01 | 47.37 | qfq | 921,535 | 121,258,182 | 3.74% |
| 2023-10-23 | 130.00 | 130.55 | 125.68 | 127.25 | 45.66 | qfq | 1,272,399 | 161,765,855 | -3.54% |
| 2023-10-20 | 134.51 | 136.40 | 131.15 | 131.92 | 47.34 | qfq | 721,017 | 96,306,060 | -2.21% |
| 2023-10-19 | 138.12 | 139.98 | 132.86 | 134.90 | 48.41 | qfq | 820,752 | 111,138,749 | -2.10% |
| 2023-10-18 | 141.89 | 142.53 | 137.38 | 137.80 | 49.45 | qfq | 627,134 | 87,401,481 | -2.89% |
| 2023-10-17 | 145.56 | 146.56 | 140.50 | 141.90 | 50.92 | qfq | 550,726 | 78,201,452 | -2.97% |
| 2023-10-16 | 149.00 | 149.87 | 145.02 | 146.25 | 52.48 | qfq | 505,770 | 74,147,798 | -2.04% |
| 2023-10-13 | 152.21 | 153.87 | 148.58 | 149.30 | 53.57 | qfq | 401,778 | 60,469,373 | -3.05% |
| 2023-10-12 | 155.00 | 158.32 | 153.10 | 154.00 | 55.26 | qfq | 549,361 | 84,872,625 | -2.34% |
| 2023-10-11 | 165.05 | 165.05 | 151.69 | 157.69 | 56.58 | qfq | 745,930 | 116,831,028 | -4.31% |
| 2023-10-10 | 174.19 | 175.23 | 162.42 | 164.79 | 59.13 | qfq | 693,604 | 116,089,496 | -5.93% |
| 2023-10-09 | 171.34 | 175.18 | 170.50 | 175.18 | 62.86 | qfq | 223,911 | 38,892,540 | 0.40% |
| 2023-09-28 | 170.98 | 175.00 | 169.76 | 174.49 | 62.61 | qfq | 403,542 | 69,992,484 | 2.63% |
| 2023-09-27 | 171.27 | 171.99 | 168.60 | 170.02 | 61.01 | qfq | 225,888 | 38,442,741 | -0.01% |
| 2023-09-26 | 171.80 | 171.81 | 167.70 | 170.04 | 61.01 | qfq | 211,451 | 35,962,941 | -1.01% |
| 2023-09-25 | 170.15 | 172.50 | 169.28 | 171.78 | 61.64 | qfq | 170,763 | 29,254,446 | 0.99% |
| 2023-09-22 | 167.87 | 171.70 | 165.12 | 170.10 | 61.04 | qfq | 341,235 | 57,643,646 | 1.32% |
| 2023-09-21 | 170.68 | 171.11 | 167.00 | 167.89 | 60.24 | qfq | 253,532 | 42,830,776 | -1.63% |
| 2023-09-20 | 173.29 | 174.00 | 170.11 | 170.68 | 61.24 | qfq | 202,915 | 34,818,051 | -1.67% |
| 2023-09-19 | 178.50 | 178.50 | 173.06 | 173.58 | 62.28 | qfq | 338,813 | 59,591,824 | -2.90% |
| 2023-09-18 | 182.61 | 182.90 | 177.39 | 178.77 | 64.15 | qfq | 328,465 | 58,882,236 | -1.84% |
| 2023-09-15 | 185.00 | 187.37 | 181.18 | 182.12 | 65.35 | qfq | 417,552 | 76,269,604 | -2.70% |
| 2023-09-14 | 182.03 | 189.85 | 182.03 | 187.17 | 67.16 | qfq | 302,447 | 56,629,662 | 0.36% |
| 2023-09-13 | 191.00 | 191.00 | 184.19 | 186.50 | 66.92 | qfq | 382,409 | 71,659,756 | -1.95% |
| 2023-09-12 | 188.00 | 192.53 | 187.72 | 190.20 | 68.25 | qfq | 280,255 | 53,408,674 | 0.90% |
| 2023-09-11 | 190.00 | 191.99 | 186.66 | 188.51 | 67.64 | qfq | 365,703 | 68,966,161 | -1.73% |
| 2023-09-08 | 184.60 | 193.37 | 181.91 | 191.82 | 68.83 | qfq | 758,658 | 144,491,659 | 4.00% |
| 2023-09-07 | 182.29 | 185.66 | 179.30 | 184.44 | 66.18 | qfq | 396,871 | 72,885,945 | 1.18% |
| 2023-09-06 | 179.00 | 183.18 | 177.50 | 182.29 | 65.41 | qfq | 267,323 | 48,496,657 | 1.28% |
| 2023-09-05 | 178.60 | 182.50 | 178.30 | 179.98 | 64.58 | qfq | 349,342 | 62,802,666 | -0.40% |
| 2023-09-04 | 180.75 | 181.39 | 177.00 | 180.71 | 64.84 | qfq | 356,998 | 63,879,655 | -0.02% |
| 2023-09-01 | 180.97 | 182.94 | 178.20 | 180.75 | 64.86 | qfq | 254,831 | 46,010,047 | -0.87% |
| 2023-08-31 | 188.00 | 189.00 | 180.11 | 182.34 | 65.43 | qfq | 559,384 | 102,004,079 | -3.74% |
| 2023-08-30 | 184.27 | 190.40 | 184.27 | 189.42 | 67.97 | qfq | 339,753 | 64,072,306 | 2.54% |
| 2023-08-29 | 180.60 | 186.26 | 178.48 | 184.73 | 66.29 | qfq | 459,510 | 84,565,628 | 2.06% |
| 2023-08-28 | 191.65 | 193.00 | 178.20 | 181.00 | 64.95 | qfq | 537,050 | 98,041,959 | -2.06% |
| 2023-08-25 | 184.35 | 185.80 | 180.71 | 184.80 | 66.31 | qfq | 275,710 | 50,539,430 | 0.24% |
| 2023-08-24 | 185.18 | 188.62 | 183.89 | 184.35 | 66.15 | qfq | 304,487 | 56,585,078 | -0.90% |
| 2023-08-23 | 186.99 | 189.50 | 183.16 | 186.03 | 66.75 | qfq | 275,718 | 51,324,024 | -0.50% |
| 2023-08-22 | 182.00 | 187.99 | 181.22 | 186.96 | 67.09 | qfq | 282,994 | 52,419,041 | 2.38% |
| 2023-08-21 | 182.79 | 187.50 | 181.61 | 182.61 | 65.52 | qfq | 247,212 | 45,661,916 | -1.14% |
| 2023-08-18 | 181.54 | 187.46 | 180.16 | 184.72 | 66.28 | qfq | 375,687 | 69,563,189 | 1.66% |
| 2023-08-17 | 180.88 | 183.91 | 179.49 | 181.70 | 65.20 | qfq | 322,930 | 58,631,112 | 1.01% |
| 2023-08-16 | 182.02 | 183.63 | 179.24 | 179.89 | 64.55 | qfq | 153,301 | 27,772,086 | -1.16% |
| 2023-08-15 | 185.90 | 185.90 | 181.80 | 182.01 | 65.31 | qfq | 139,764 | 25,628,270 | -1.75% |
| 2023-08-14 | 180.05 | 186.02 | 178.01 | 185.26 | 66.48 | qfq | 369,346 | 67,606,024 | 2.61% |
| 2023-08-11 | 183.70 | 184.98 | 180.07 | 180.55 | 64.79 | qfq | 317,476 | 57,851,229 | -2.91% |
| 2023-08-10 | 186.66 | 190.68 | 185.11 | 185.96 | 66.73 | qfq | 239,837 | 44,928,790 | -0.59% |
| 2023-08-09 | 181.90 | 188.49 | 181.90 | 187.06 | 67.12 | qfq | 410,137 | 76,129,239 | 1.77% |
| 2023-08-08 | 184.15 | 184.43 | 181.60 | 183.80 | 65.95 | qfq | 269,729 | 49,340,487 | -0.51% |
| 2023-08-07 | 183.46 | 185.30 | 181.30 | 184.75 | 66.29 | qfq | 341,981 | 62,502,642 | 0.70% |
| 2023-08-04 | 185.02 | 187.32 | 182.81 | 183.46 | 65.83 | qfq | 260,594 | 47,883,312 | -1.57% |
| 2023-08-03 | 185.98 | 187.20 | 183.13 | 186.39 | 66.88 | qfq | 296,591 | 55,007,373 | 0.21% |
| 2023-08-02 | 190.12 | 190.12 | 185.06 | 186.00 | 66.74 | qfq | 170,429 | 31,909,197 | -1.76% |
| 2023-08-01 | 187.65 | 191.00 | 181.18 | 189.34 | 67.94 | qfq | 326,333 | 60,862,585 | 0.54% |
| 2023-07-31 | 191.00 | 195.60 | 186.02 | 188.32 | 67.57 | qfq | 498,925 | 94,160,645 | -2.26% |
| 2023-07-28 | 188.87 | 195.15 | 186.03 | 192.67 | 69.13 | qfq | 350,565 | 66,966,024 | 2.34% |
| 2023-07-27 | 204.14 | 205.35 | 183.87 | 188.26 | 67.55 | qfq | 871,842 | 167,291,495 | -8.66% |
| 2023-07-26 | 207.30 | 207.99 | 205.06 | 206.12 | 73.96 | qfq | 148,061 | 30,566,629 | -0.54% |
| 2023-07-25 | 204.99 | 207.88 | 201.05 | 207.23 | 74.36 | qfq | 209,492 | 42,860,854 | 1.70% |
| 2023-07-24 | 200.70 | 204.00 | 198.81 | 203.77 | 73.12 | qfq | 236,967 | 47,747,084 | 1.53% |
| 2023-07-21 | 203.27 | 204.37 | 200.00 | 200.70 | 72.02 | qfq | 124,761 | 25,212,136 | -0.82% |
| 2023-07-20 | 204.50 | 205.90 | 200.90 | 202.36 | 72.61 | qfq | 176,332 | 35,748,598 | -0.54% |
| 2023-07-19 | 211.75 | 211.75 | 203.21 | 203.46 | 73.01 | qfq | 223,520 | 46,018,160 | -3.21% |
| 2023-07-18 | 208.05 | 211.66 | 206.03 | 210.21 | 75.43 | qfq | 170,031 | 35,678,772 | 1.30% |
| 2023-07-17 | 202.40 | 208.37 | 202.01 | 207.52 | 74.46 | qfq | 339,980 | 70,138,073 | 2.49% |