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
经纬恒润688326.SH
最近收盘价63.252026-07-17
最近交易日2026-07-17
成交量（股）2,184,141
成交额（元）141,450,770
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 67.10 | 68.08 | 62.80 | 63.25 | 63.25 | qfq | 2,184,141 | 141,450,770 | -6.60% |
| 2026-07-16 | 64.66 | 68.14 | 64.66 | 67.72 | 67.72 | qfq | 1,942,177 | 130,123,587 | 3.29% |
| 2026-07-15 | 64.00 | 66.40 | 63.75 | 65.56 | 65.56 | qfq | 1,710,830 | 111,851,898 | 2.94% |
| 2026-07-14 | 64.66 | 64.71 | 61.80 | 63.69 | 63.69 | qfq | 1,577,477 | 99,351,334 | -1.71% |
| 2026-07-13 | 69.00 | 69.56 | 64.60 | 64.80 | 64.80 | qfq | 2,034,446 | 134,843,460 | -6.59% |
| 2026-07-10 | 67.51 | 71.71 | 67.03 | 69.37 | 69.37 | qfq | 1,730,711 | 120,682,225 | 2.09% |
| 2026-07-09 | 66.88 | 67.95 | 64.66 | 67.95 | 67.95 | qfq | 1,618,418 | 107,537,269 | 0.85% |
| 2026-07-08 | 67.16 | 68.30 | 65.39 | 67.38 | 67.38 | qfq | 1,451,556 | 97,060,300 | 0.40% |
| 2026-07-07 | 70.00 | 70.35 | 66.60 | 67.11 | 67.11 | qfq | 1,569,758 | 106,719,803 | -3.44% |
| 2026-07-06 | 72.00 | 72.20 | 69.49 | 69.50 | 69.50 | qfq | 1,701,212 | 119,913,153 | -3.74% |
| 2026-07-03 | 68.88 | 73.98 | 68.69 | 72.20 | 72.20 | qfq | 2,387,708 | 172,632,878 | 5.11% |
| 2026-07-02 | 70.75 | 71.90 | 68.43 | 68.69 | 68.69 | qfq | 1,638,055 | 115,229,464 | -2.28% |
| 2026-07-01 | 70.51 | 72.28 | 69.83 | 70.29 | 70.29 | qfq | 1,699,827 | 120,458,405 | -0.83% |
| 2026-06-30 | 68.01 | 71.71 | 67.88 | 70.88 | 70.88 | qfq | 1,821,081 | 127,432,754 | 3.96% |
| 2026-06-29 | 67.17 | 68.18 | 65.74 | 68.18 | 68.18 | qfq | 1,789,527 | 120,142,087 | 1.44% |
| 2026-06-26 | 69.60 | 70.05 | 66.66 | 67.21 | 67.21 | qfq | 1,513,730 | 102,648,254 | -4.44% |
| 2026-06-25 | 71.38 | 72.45 | 69.01 | 70.33 | 70.05 | qfq | 1,670,030 | 117,240,357 | -2.56% |
| 2026-06-24 | 72.39 | 73.60 | 71.00 | 72.18 | 71.89 | qfq | 1,748,786 | 125,869,656 | -0.87% |
| 2026-06-23 | 74.37 | 75.13 | 72.51 | 72.81 | 72.52 | qfq | 1,437,428 | 106,095,182 | -2.11% |
| 2026-06-22 | 75.15 | 75.31 | 71.39 | 74.38 | 74.08 | qfq | 1,877,711 | 137,150,344 | -1.37% |
| 2026-06-18 | 75.16 | 76.43 | 74.32 | 75.41 | 75.11 | qfq | 1,600,005 | 120,442,774 | -0.48% |
| 2026-06-17 | 75.81 | 76.69 | 74.65 | 75.77 | 75.47 | qfq | 1,116,969 | 84,436,783 | -0.08% |
| 2026-06-16 | 77.00 | 77.00 | 74.38 | 75.83 | 75.53 | qfq | 1,277,610 | 96,434,963 | -0.75% |
| 2026-06-15 | 73.51 | 77.30 | 73.51 | 76.40 | 76.10 | qfq | 1,626,409 | 123,750,904 | 3.35% |
| 2026-06-12 | 74.00 | 74.95 | 72.83 | 73.92 | 73.63 | qfq | 1,759,204 | 130,167,957 | 2.84% |
| 2026-06-11 | 73.00 | 73.60 | 71.50 | 71.88 | 71.59 | qfq | 1,409,483 | 101,743,280 | -2.54% |
| 2026-06-10 | 77.00 | 77.00 | 72.80 | 73.75 | 73.46 | qfq | 1,891,212 | 140,642,337 | -4.63% |
| 2026-06-09 | 78.45 | 78.48 | 76.51 | 77.33 | 77.02 | qfq | 1,451,070 | 112,063,498 | -0.35% |
| 2026-06-08 | 76.78 | 79.72 | 75.90 | 77.60 | 77.29 | qfq | 2,018,104 | 156,464,149 | -1.69% |
| 2026-06-05 | 79.88 | 81.50 | 76.78 | 78.93 | 78.62 | qfq | 1,967,590 | 154,937,419 | -0.24% |
| 2026-06-04 | 79.02 | 81.31 | 78.75 | 79.12 | 78.81 | qfq | 1,285,535 | 102,596,521 | -1.54% |
| 2026-06-03 | 80.80 | 82.27 | 79.00 | 80.36 | 80.04 | qfq | 2,045,475 | 165,341,687 | -0.40% |
| 2026-06-02 | 83.54 | 83.54 | 80.00 | 80.68 | 80.36 | qfq | 1,501,714 | 121,740,423 | -3.05% |
| 2026-06-01 | 82.10 | 84.88 | 81.45 | 83.22 | 82.89 | qfq | 2,740,453 | 228,772,500 | 2.36% |
| 2026-05-29 | 88.00 | 88.88 | 80.67 | 81.30 | 80.98 | qfq | 3,126,683 | 260,657,701 | -7.09% |
| 2026-05-28 | 89.09 | 89.40 | 84.68 | 87.50 | 87.15 | qfq | 2,526,710 | 218,596,478 | -2.04% |
| 2026-05-27 | 91.99 | 94.96 | 88.71 | 89.32 | 88.96 | qfq | 2,718,903 | 247,938,239 | -3.25% |
| 2026-05-26 | 93.52 | 94.99 | 90.39 | 92.32 | 91.95 | qfq | 2,612,243 | 241,259,073 | -1.26% |
| 2026-05-25 | 92.01 | 95.12 | 91.50 | 93.50 | 93.13 | qfq | 2,946,924 | 275,624,026 | 0.84% |
| 2026-05-22 | 93.53 | 95.20 | 91.22 | 92.72 | 92.35 | qfq | 3,178,376 | 295,574,513 | -0.09% |
| 2026-05-21 | 89.32 | 98.65 | 89.32 | 92.80 | 92.43 | qfq | 4,770,455 | 453,812,172 | 3.21% |
| 2026-05-20 | 90.83 | 91.64 | 88.22 | 89.91 | 89.55 | qfq | 2,039,442 | 183,432,229 | -2.02% |
| 2026-05-19 | 91.30 | 92.77 | 89.88 | 91.76 | 91.39 | qfq | 2,036,487 | 185,773,771 | 1.26% |
| 2026-05-18 | 90.55 | 92.40 | 89.85 | 90.62 | 90.26 | qfq | 1,838,639 | 167,362,208 | -0.81% |
| 2026-05-15 | 90.31 | 94.31 | 89.36 | 91.36 | 91.00 | qfq | 2,723,836 | 250,061,371 | 0.82% |
| 2026-05-14 | 92.70 | 93.72 | 89.60 | 90.62 | 90.26 | qfq | 2,064,980 | 188,838,753 | -2.35% |
| 2026-05-13 | 89.18 | 94.59 | 87.91 | 92.80 | 92.43 | qfq | 3,034,687 | 278,596,846 | 4.15% |
| 2026-05-12 | 90.97 | 90.97 | 88.32 | 89.10 | 88.75 | qfq | 2,266,456 | 202,465,495 | -1.71% |
| 2026-05-11 | 92.92 | 92.92 | 90.12 | 90.65 | 90.29 | qfq | 2,791,100 | 253,569,799 | -0.99% |
| 2026-05-08 | 91.82 | 93.48 | 91.00 | 91.56 | 91.20 | qfq | 2,148,423 | 197,550,543 | -0.59% |
| 2026-05-07 | 89.06 | 92.76 | 88.31 | 92.10 | 91.73 | qfq | 2,809,229 | 254,397,688 | 3.51% |
| 2026-05-06 | 90.00 | 91.29 | 87.81 | 88.98 | 88.63 | qfq | 2,756,407 | 247,082,327 | -0.24% |
| 2026-04-30 | 90.70 | 91.34 | 88.70 | 89.19 | 88.83 | qfq | 2,888,193 | 258,367,840 | -2.12% |
| 2026-04-29 | 92.16 | 93.16 | 90.88 | 91.12 | 90.76 | qfq | 2,608,553 | 238,685,333 | -1.17% |
| 2026-04-28 | 95.00 | 95.76 | 91.56 | 92.20 | 91.83 | qfq | 4,608,604 | 429,080,395 | -4.57% |
| 2026-04-27 | 105.00 | 105.22 | 95.20 | 96.62 | 96.24 | qfq | 6,899,490 | 678,688,279 | -17.77% |
| 2026-04-24 | 119.50 | 121.45 | 117.33 | 117.50 | 117.03 | qfq | 1,410,849 | 168,016,384 | -2.65% |
| 2026-04-23 | 123.61 | 123.61 | 118.13 | 120.70 | 120.22 | qfq | 1,489,488 | 178,991,074 | -1.92% |
| 2026-04-22 | 118.62 | 123.45 | 117.80 | 123.06 | 122.57 | qfq | 1,524,119 | 185,035,005 | 3.46% |
| 2026-04-21 | 121.37 | 121.38 | 116.68 | 118.95 | 118.48 | qfq | 1,739,796 | 206,203,101 | -2.32% |
| 2026-04-20 | 124.07 | 124.28 | 121.46 | 121.78 | 121.30 | qfq | 1,790,598 | 219,778,762 | -1.93% |
| 2026-04-17 | 120.70 | 125.00 | 119.40 | 124.18 | 123.69 | qfq | 1,731,408 | 212,055,924 | 2.12% |
| 2026-04-16 | 121.00 | 122.36 | 118.78 | 121.60 | 121.12 | qfq | 1,407,462 | 169,679,146 | 2.51% |
| 2026-04-15 | 120.30 | 122.52 | 118.30 | 118.62 | 118.15 | qfq | 1,111,154 | 133,822,715 | 0.52% |
| 2026-04-14 | 117.82 | 118.80 | 116.50 | 118.01 | 117.54 | qfq | 1,203,967 | 141,654,178 | 1.75% |
| 2026-04-13 | 116.40 | 117.95 | 115.79 | 115.98 | 115.52 | qfq | 1,359,331 | 158,717,084 | -0.83% |
| 2026-04-10 | 116.78 | 119.66 | 115.82 | 116.95 | 116.48 | qfq | 1,205,589 | 142,503,131 | 1.31% |
| 2026-04-09 | 118.21 | 118.89 | 115.05 | 115.44 | 114.98 | qfq | 1,226,197 | 142,877,129 | -3.06% |
| 2026-04-08 | 115.99 | 119.18 | 115.99 | 119.08 | 118.61 | qfq | 1,278,585 | 150,926,707 | 5.80% |
| 2026-04-07 | 113.64 | 114.98 | 110.88 | 112.55 | 112.10 | qfq | 1,162,389 | 131,147,391 | -0.46% |
| 2026-04-03 | 115.99 | 115.99 | 111.26 | 113.07 | 112.62 | qfq | 1,414,486 | 160,177,101 | -1.64% |
| 2026-04-02 | 118.50 | 119.14 | 114.02 | 114.96 | 114.50 | qfq | 1,170,430 | 135,964,831 | -2.90% |
| 2026-04-01 | 115.01 | 119.36 | 115.01 | 118.39 | 117.92 | qfq | 1,729,109 | 203,870,670 | 4.87% |
| 2026-03-31 | 114.64 | 116.47 | 112.44 | 112.89 | 112.44 | qfq | 1,269,180 | 145,137,540 | -1.59% |
| 2026-03-30 | 114.98 | 115.61 | 113.01 | 114.71 | 114.25 | qfq | 1,626,832 | 185,782,187 | -1.70% |
| 2026-03-27 | 114.07 | 118.14 | 113.24 | 116.69 | 116.23 | qfq | 1,078,902 | 125,366,492 | 0.79% |
| 2026-03-26 | 117.60 | 118.99 | 115.16 | 115.78 | 115.32 | qfq | 964,460 | 112,801,772 | -1.72% |
| 2026-03-25 | 116.01 | 119.50 | 116.00 | 117.81 | 117.34 | qfq | 1,147,373 | 135,350,653 | 2.26% |
| 2026-03-24 | 115.14 | 116.00 | 111.31 | 115.21 | 114.75 | qfq | 1,454,985 | 165,062,909 | 1.96% |
| 2026-03-23 | 118.05 | 120.39 | 111.79 | 113.00 | 112.55 | qfq | 2,279,574 | 263,795,169 | -6.18% |
| 2026-03-20 | 123.90 | 126.60 | 120.17 | 120.44 | 119.96 | qfq | 1,946,482 | 239,197,185 | -2.78% |
| 2026-03-19 | 124.98 | 127.50 | 123.61 | 123.89 | 123.40 | qfq | 1,317,288 | 164,529,395 | -1.64% |
| 2026-03-18 | 124.81 | 126.86 | 123.42 | 125.96 | 125.46 | qfq | 1,439,171 | 179,616,620 | 1.03% |
| 2026-03-17 | 129.12 | 132.39 | 124.01 | 124.68 | 124.18 | qfq | 2,150,159 | 276,030,303 | -2.78% |
| 2026-03-16 | 123.12 | 128.85 | 119.91 | 128.25 | 127.74 | qfq | 2,017,327 | 251,932,621 | 3.43% |
| 2026-03-13 | 125.18 | 126.58 | 123.10 | 124.00 | 123.51 | qfq | 1,230,641 | 153,494,342 | -1.67% |
| 2026-03-12 | 128.25 | 129.49 | 124.33 | 126.11 | 125.61 | qfq | 1,301,929 | 164,561,093 | -1.71% |
| 2026-03-11 | 127.82 | 131.60 | 127.82 | 128.31 | 127.80 | qfq | 1,506,898 | 195,152,438 | -0.77% |
| 2026-03-10 | 129.16 | 130.75 | 127.16 | 129.30 | 128.79 | qfq | 1,639,875 | 211,178,004 | 1.51% |
| 2026-03-09 | 125.12 | 128.70 | 121.50 | 127.38 | 126.87 | qfq | 2,795,120 | 349,068,152 | -0.50% |
| 2026-03-06 | 126.00 | 130.00 | 125.88 | 128.02 | 127.51 | qfq | 1,762,701 | 225,751,555 | 0.05% |
| 2026-03-05 | 129.50 | 130.84 | 126.80 | 127.96 | 127.45 | qfq | 1,395,903 | 179,475,401 | 0.20% |
| 2026-03-04 | 126.10 | 130.78 | 125.85 | 127.70 | 127.19 | qfq | 1,890,971 | 241,883,066 | -0.70% |
| 2026-03-03 | 137.67 | 140.67 | 128.00 | 128.60 | 128.09 | qfq | 2,935,202 | 389,726,446 | -5.86% |
| 2026-03-02 | 134.00 | 138.00 | 133.69 | 136.61 | 136.07 | qfq | 2,627,940 | 356,749,636 | -1.36% |
| 2026-02-27 | 138.01 | 141.85 | 137.20 | 138.50 | 137.95 | qfq | 2,189,284 | 304,183,734 | -0.21% |
| 2026-02-26 | 139.00 | 140.99 | 136.56 | 138.79 | 138.24 | qfq | 3,113,634 | 430,798,782 | -0.63% |
| 2026-02-25 | 139.80 | 141.82 | 137.86 | 139.67 | 139.11 | qfq | 2,139,333 | 298,517,235 | -0.83% |
| 2026-02-24 | 140.99 | 143.49 | 139.00 | 140.84 | 140.28 | qfq | 2,976,169 | 420,808,596 | 2.44% |
| 2026-02-13 | 136.00 | 142.48 | 135.57 | 137.49 | 136.94 | qfq | 2,529,053 | 353,247,998 | 0.67% |
| 2026-02-12 | 133.69 | 138.50 | 132.51 | 136.58 | 136.04 | qfq | 2,012,535 | 273,993,755 | 2.16% |
| 2026-02-11 | 135.75 | 139.01 | 133.11 | 133.69 | 133.16 | qfq | 2,481,738 | 336,231,966 | -1.84% |
| 2026-02-10 | 140.00 | 141.39 | 135.66 | 136.19 | 135.65 | qfq | 2,106,608 | 289,420,451 | -2.75% |
| 2026-02-09 | 141.79 | 141.79 | 136.54 | 140.04 | 139.48 | qfq | 2,045,714 | 285,206,571 | 1.13% |
| 2026-02-06 | 137.25 | 141.26 | 135.60 | 138.48 | 137.93 | qfq | 2,332,341 | 324,007,687 | 0.02% |
| 2026-02-05 | 147.00 | 147.52 | 137.36 | 138.45 | 137.90 | qfq | 3,299,810 | 463,493,313 | -6.15% |
| 2026-02-04 | 149.00 | 150.79 | 145.01 | 147.52 | 146.93 | qfq | 2,480,974 | 365,309,438 | -0.73% |
| 2026-02-03 | 143.11 | 150.69 | 141.80 | 148.61 | 148.02 | qfq | 3,348,418 | 493,088,195 | 5.26% |
| 2026-02-02 | 143.00 | 148.65 | 139.51 | 141.19 | 140.63 | qfq | 4,133,362 | 592,615,857 | -3.16% |
| 2026-01-30 | 144.96 | 149.88 | 144.36 | 145.80 | 145.22 | qfq | 3,550,002 | 521,658,379 | -1.02% |
| 2026-01-29 | 150.53 | 157.39 | 146.50 | 147.30 | 146.71 | qfq | 4,789,737 | 728,023,999 | -2.15% |
| 2026-01-28 | 158.04 | 163.68 | 149.12 | 150.53 | 149.93 | qfq | 7,281,061 | 1,131,490,128 | 1.87% |
| 2026-01-27 | 143.23 | 150.50 | 140.00 | 147.77 | 147.18 | qfq | 3,988,003 | 579,602,251 | 2.02% |
| 2026-01-26 | 140.36 | 151.00 | 140.36 | 144.85 | 144.27 | qfq | 6,280,793 | 922,549,652 | 0.63% |
| 2026-01-23 | 125.14 | 144.99 | 124.60 | 143.95 | 143.38 | qfq | 6,442,006 | 877,449,489 | 16.61% |
| 2026-01-22 | 125.29 | 126.99 | 122.00 | 123.45 | 122.96 | qfq | 1,931,149 | 238,985,775 | -0.52% |
| 2026-01-21 | 123.93 | 127.65 | 122.50 | 124.10 | 123.61 | qfq | 2,166,707 | 271,412,103 | -0.64% |
| 2026-01-20 | 126.38 | 129.44 | 123.29 | 124.90 | 124.40 | qfq | 2,677,472 | 336,037,252 | -1.17% |
| 2026-01-19 | 133.34 | 134.17 | 125.66 | 126.38 | 125.88 | qfq | 3,942,285 | 505,427,949 | -6.04% |
| 2026-01-16 | 130.48 | 140.00 | 130.48 | 134.50 | 133.96 | qfq | 4,240,008 | 577,235,887 | 3.13% |
| 2026-01-15 | 132.88 | 137.28 | 129.00 | 130.42 | 129.90 | qfq | 3,671,065 | 490,043,164 | -1.20% |
| 2026-01-14 | 135.01 | 139.00 | 129.07 | 132.00 | 131.47 | qfq | 5,042,704 | 678,516,139 | -2.37% |
| 2026-01-13 | 130.00 | 144.28 | 128.47 | 135.20 | 134.66 | qfq | 5,822,132 | 795,315,455 | 2.21% |
| 2026-01-12 | 123.48 | 136.45 | 122.23 | 132.28 | 131.75 | qfq | 4,862,846 | 628,131,131 | 5.82% |
| 2026-01-09 | 125.81 | 126.50 | 122.58 | 125.00 | 124.50 | qfq | 3,390,765 | 421,480,617 | -0.85% |
| 2026-01-08 | 124.00 | 126.07 | 121.58 | 126.07 | 125.57 | qfq | 3,695,347 | 456,968,462 | -0.19% |
| 2026-01-07 | 131.00 | 131.00 | 124.65 | 126.31 | 125.81 | qfq | 4,845,883 | 617,002,785 | -5.90% |
| 2026-01-06 | 124.00 | 140.00 | 123.88 | 134.23 | 133.70 | qfq | 6,441,685 | 840,721,058 | 8.00% |
| 2026-01-05 | 120.00 | 129.29 | 117.16 | 124.29 | 123.80 | qfq | 3,880,722 | 476,485,559 | 5.78% |
| 2025-12-31 | 115.35 | 118.88 | 111.28 | 117.50 | 117.03 | qfq | 3,051,009 | 353,238,487 | 1.86% |
| 2025-12-30 | 110.89 | 116.78 | 110.56 | 115.35 | 114.89 | qfq | 2,585,227 | 294,472,749 | 1.72% |
| 2025-12-29 | 116.59 | 116.79 | 111.00 | 113.40 | 112.95 | qfq | 3,280,654 | 370,912,680 | -3.78% |
| 2025-12-26 | 113.30 | 119.82 | 112.05 | 117.85 | 117.38 | qfq | 3,680,485 | 429,974,002 | 3.20% |
| 2025-12-25 | 112.20 | 116.00 | 111.00 | 114.20 | 113.75 | qfq | 3,342,864 | 379,952,878 | 0.39% |
| 2025-12-24 | 113.06 | 118.28 | 113.00 | 113.76 | 113.31 | qfq | 3,733,503 | 429,767,186 | 2.16% |
| 2025-12-23 | 113.00 | 119.79 | 110.60 | 111.36 | 110.92 | qfq | 4,443,323 | 506,969,219 | -3.94% |
| 2025-12-22 | 114.82 | 123.88 | 114.69 | 115.93 | 115.47 | qfq | 5,998,705 | 708,670,402 | 4.88% |
| 2025-12-19 | 98.71 | 112.50 | 97.10 | 110.54 | 110.10 | qfq | 5,251,600 | 565,254,167 | 12.57% |
| 2025-12-18 | 96.00 | 101.93 | 95.18 | 98.20 | 97.81 | qfq | 3,295,870 | 326,863,896 | 0.10% |
| 2025-12-17 | 94.37 | 99.68 | 93.05 | 98.10 | 97.71 | qfq | 4,539,304 | 444,391,465 | 4.25% |
| 2025-12-16 | 99.50 | 102.00 | 92.60 | 94.10 | 93.73 | qfq | 4,593,993 | 440,663,687 | 2.63% |
| 2025-12-15 | 93.35 | 93.95 | 91.43 | 91.69 | 91.32 | qfq | 1,046,320 | 96,776,942 | -2.10% |
| 2025-12-12 | 90.14 | 94.20 | 89.80 | 93.66 | 93.29 | qfq | 1,261,649 | 116,780,957 | 3.77% |
| 2025-12-11 | 93.34 | 94.68 | 90.26 | 90.26 | 89.90 | qfq | 1,129,521 | 103,546,789 | -2.55% |
| 2025-12-10 | 93.88 | 93.88 | 91.91 | 92.62 | 92.25 | qfq | 888,809 | 82,312,904 | -1.76% |
| 2025-12-09 | 96.48 | 96.48 | 93.81 | 94.28 | 93.90 | qfq | 1,172,847 | 111,309,092 | -2.45% |
| 2025-12-08 | 92.43 | 97.39 | 91.82 | 96.65 | 96.27 | qfq | 2,065,745 | 197,771,873 | 5.33% |
| 2025-12-05 | 90.55 | 91.80 | 89.00 | 91.76 | 91.39 | qfq | 841,385 | 76,295,391 | 1.80% |
| 2025-12-04 | 89.99 | 91.60 | 89.61 | 90.14 | 89.78 | qfq | 1,103,114 | 99,662,954 | 0.42% |
| 2025-12-03 | 92.10 | 92.10 | 89.49 | 89.76 | 89.40 | qfq | 780,755 | 70,388,171 | -1.69% |
| 2025-12-02 | 93.63 | 93.63 | 91.12 | 91.30 | 90.94 | qfq | 900,153 | 82,648,805 | -2.58% |
| 2025-12-01 | 93.16 | 93.80 | 91.60 | 93.72 | 93.35 | qfq | 909,380 | 84,479,781 | 0.61% |
| 2025-11-28 | 91.00 | 93.27 | 91.00 | 93.15 | 92.78 | qfq | 817,012 | 75,609,981 | 1.35% |
| 2025-11-27 | 92.33 | 94.16 | 91.20 | 91.91 | 91.54 | qfq | 963,134 | 89,533,526 | -0.29% |
| 2025-11-26 | 92.70 | 93.83 | 92.00 | 92.18 | 91.81 | qfq | 854,360 | 79,504,631 | -0.85% |
| 2025-11-25 | 93.80 | 95.11 | 92.81 | 92.97 | 92.60 | qfq | 1,306,539 | 122,815,099 | 0.53% |
| 2025-11-24 | 90.55 | 92.98 | 89.31 | 92.48 | 92.11 | qfq | 1,044,846 | 95,295,264 | 2.76% |
| 2025-11-21 | 91.23 | 92.87 | 89.80 | 90.00 | 89.64 | qfq | 1,175,565 | 107,101,721 | -2.57% |
| 2025-11-20 | 94.85 | 95.18 | 91.77 | 92.37 | 92.00 | qfq | 1,230,307 | 114,118,012 | -2.01% |
| 2025-11-19 | 96.96 | 97.21 | 93.78 | 94.26 | 93.88 | qfq | 941,371 | 89,126,597 | -2.03% |
| 2025-11-18 | 95.20 | 97.26 | 95.20 | 96.21 | 95.83 | qfq | 754,651 | 72,687,060 | 0.00% |
| 2025-11-17 | 96.33 | 97.97 | 95.51 | 96.21 | 95.83 | qfq | 1,177,660 | 113,838,681 | -0.03% |
| 2025-11-14 | 97.14 | 97.96 | 96.24 | 96.24 | 95.86 | qfq | 1,047,371 | 101,778,441 | -1.09% |
| 2025-11-13 | 97.00 | 98.73 | 97.00 | 97.30 | 96.91 | qfq | 929,558 | 90,919,936 | -0.62% |
| 2025-11-12 | 97.95 | 98.50 | 96.34 | 97.91 | 97.52 | qfq | 1,016,353 | 99,261,992 | 0.16% |
| 2025-11-11 | 102.49 | 102.49 | 97.00 | 97.75 | 97.36 | qfq | 1,575,428 | 156,282,007 | -2.48% |
| 2025-11-10 | 100.70 | 101.44 | 97.60 | 100.24 | 99.84 | qfq | 1,507,919 | 149,527,694 | -0.60% |
| 2025-11-07 | 100.64 | 102.21 | 97.50 | 100.85 | 100.45 | qfq | 1,965,856 | 196,338,791 | 0.46% |
| 2025-11-06 | 100.00 | 100.98 | 97.80 | 100.39 | 99.99 | qfq | 1,803,653 | 178,848,221 | 1.17% |
| 2025-11-05 | 100.10 | 101.85 | 99.23 | 99.23 | 98.83 | qfq | 1,861,226 | 186,038,475 | -2.73% |
| 2025-11-04 | 104.50 | 105.56 | 101.16 | 102.02 | 101.61 | qfq | 1,528,373 | 156,625,407 | -3.11% |
| 2025-11-03 | 108.40 | 108.40 | 104.03 | 105.30 | 104.88 | qfq | 1,552,325 | 163,770,823 | -1.80% |
| 2025-10-31 | 104.30 | 109.49 | 104.30 | 107.23 | 106.80 | qfq | 1,455,552 | 157,003,086 | 1.99% |
| 2025-10-30 | 106.00 | 108.86 | 104.60 | 105.14 | 104.72 | qfq | 2,146,270 | 229,323,635 | -1.29% |
| 2025-10-29 | 110.00 | 110.03 | 105.00 | 106.51 | 106.09 | qfq | 3,550,257 | 380,002,671 | -6.82% |
| 2025-10-28 | 116.95 | 118.00 | 112.43 | 114.30 | 113.84 | qfq | 1,827,147 | 209,142,020 | -2.84% |
| 2025-10-27 | 118.75 | 121.00 | 115.55 | 117.64 | 117.17 | qfq | 1,451,961 | 171,202,967 | 0.94% |
| 2025-10-24 | 114.95 | 117.38 | 114.87 | 116.55 | 116.09 | qfq | 1,276,013 | 148,147,897 | 2.21% |
| 2025-10-23 | 114.50 | 114.63 | 111.11 | 114.03 | 113.58 | qfq | 855,715 | 96,360,008 | -0.03% |
| 2025-10-22 | 114.44 | 115.90 | 112.90 | 114.06 | 113.61 | qfq | 1,115,490 | 127,409,465 | -0.92% |
| 2025-10-21 | 114.90 | 116.60 | 112.51 | 115.12 | 114.66 | qfq | 1,581,129 | 180,727,557 | 1.99% |
| 2025-10-20 | 117.71 | 119.11 | 111.80 | 112.87 | 112.42 | qfq | 2,722,677 | 312,848,464 | -1.72% |
| 2025-10-17 | 125.00 | 126.25 | 114.25 | 114.85 | 114.39 | qfq | 2,498,691 | 295,217,389 | -8.17% |
| 2025-10-16 | 128.70 | 130.18 | 123.88 | 125.07 | 124.57 | qfq | 1,996,131 | 253,159,739 | -3.79% |
| 2025-10-15 | 119.30 | 130.55 | 117.88 | 130.00 | 129.48 | qfq | 2,357,544 | 293,832,693 | 10.06% |
| 2025-10-14 | 126.10 | 128.41 | 117.00 | 118.12 | 117.65 | qfq | 2,390,797 | 293,357,952 | -5.12% |
| 2025-10-13 | 125.23 | 129.56 | 123.01 | 124.50 | 124.00 | qfq | 2,183,888 | 274,536,641 | -6.03% |
| 2025-10-10 | 138.00 | 139.58 | 129.51 | 132.49 | 131.96 | qfq | 2,185,314 | 290,321,291 | -5.09% |
| 2025-10-09 | 133.50 | 143.50 | 128.88 | 139.60 | 139.04 | qfq | 3,573,495 | 496,753,334 | 4.18% |
| 2025-09-30 | 127.13 | 135.00 | 127.13 | 134.00 | 133.47 | qfq | 2,431,542 | 319,891,604 | 4.70% |
| 2025-09-29 | 121.75 | 132.00 | 121.75 | 127.99 | 127.48 | qfq | 2,350,119 | 299,072,643 | 5.13% |
| 2025-09-26 | 124.11 | 125.66 | 121.39 | 121.75 | 121.27 | qfq | 1,188,026 | 146,527,664 | -2.85% |
| 2025-09-25 | 121.14 | 131.80 | 121.14 | 125.32 | 124.82 | qfq | 2,221,076 | 284,884,040 | 3.45% |
| 2025-09-24 | 118.83 | 122.61 | 117.09 | 121.14 | 120.66 | qfq | 1,377,703 | 165,424,131 | 1.43% |
| 2025-09-23 | 120.60 | 122.00 | 116.11 | 119.43 | 118.95 | qfq | 1,116,244 | 132,273,980 | -1.26% |
| 2025-09-22 | 120.40 | 122.49 | 119.32 | 120.96 | 120.48 | qfq | 1,132,768 | 136,931,451 | 0.70% |
| 2025-09-19 | 124.90 | 126.50 | 119.80 | 120.12 | 119.64 | qfq | 1,870,108 | 228,778,608 | -3.25% |
| 2025-09-18 | 129.21 | 130.90 | 122.44 | 124.15 | 123.66 | qfq | 2,479,223 | 316,251,336 | -3.39% |
| 2025-09-17 | 121.91 | 132.00 | 120.97 | 128.50 | 127.99 | qfq | 3,055,563 | 391,463,467 | 6.85% |
| 2025-09-16 | 119.00 | 121.50 | 117.55 | 120.26 | 119.78 | qfq | 2,383,700 | 284,985,049 | -1.27% |
| 2025-09-15 | 115.91 | 125.00 | 115.58 | 121.81 | 121.33 | qfq | 2,471,772 | 298,529,485 | 6.92% |
| 2025-09-12 | 118.77 | 118.77 | 112.19 | 113.93 | 113.48 | qfq | 1,939,929 | 222,166,377 | -3.94% |
| 2025-09-11 | 114.90 | 118.60 | 113.28 | 118.60 | 118.13 | qfq | 1,486,821 | 173,225,983 | 2.95% |
| 2025-09-10 | 113.00 | 117.99 | 113.00 | 115.20 | 114.74 | qfq | 1,252,777 | 144,702,826 | 0.85% |
| 2025-09-09 | 116.41 | 118.59 | 113.64 | 114.23 | 113.78 | qfq | 1,252,317 | 145,016,301 | -2.43% |
| 2025-09-08 | 118.03 | 122.00 | 116.00 | 117.07 | 116.60 | qfq | 1,685,017 | 198,896,396 | 0.72% |
| 2025-09-05 | 111.24 | 116.75 | 109.31 | 116.23 | 115.77 | qfq | 1,543,678 | 175,239,313 | 6.41% |
| 2025-09-04 | 114.59 | 116.15 | 107.02 | 109.23 | 108.80 | qfq | 1,856,689 | 207,227,241 | -4.51% |
| 2025-09-03 | 116.00 | 118.66 | 113.53 | 114.39 | 113.93 | qfq | 1,417,889 | 163,771,493 | -1.88% |
| 2025-09-02 | 115.00 | 119.30 | 113.34 | 116.58 | 116.12 | qfq | 2,100,545 | 244,498,967 | 0.05% |
| 2025-09-01 | 119.11 | 122.00 | 116.00 | 116.52 | 116.06 | qfq | 2,101,345 | 248,617,027 | -0.91% |
| 2025-08-29 | 120.96 | 121.07 | 116.33 | 117.59 | 117.12 | qfq | 1,589,894 | 187,215,905 | -2.49% |
| 2025-08-28 | 117.41 | 123.50 | 116.00 | 120.59 | 120.11 | qfq | 2,328,232 | 279,162,547 | 2.20% |
| 2025-08-27 | 118.30 | 127.70 | 116.80 | 117.99 | 117.52 | qfq | 3,566,445 | 435,716,875 | 1.02% |
| 2025-08-26 | 107.63 | 117.38 | 107.61 | 116.80 | 116.33 | qfq | 2,189,866 | 249,270,954 | 7.55% |
| 2025-08-25 | 108.77 | 111.29 | 107.29 | 108.60 | 108.17 | qfq | 1,226,264 | 134,309,836 | -0.16% |
| 2025-08-22 | 103.68 | 109.42 | 103.68 | 108.77 | 108.34 | qfq | 1,517,463 | 162,921,036 | 4.36% |
| 2025-08-21 | 106.50 | 106.73 | 103.13 | 104.23 | 103.82 | qfq | 1,162,293 | 121,779,718 | -1.34% |
| 2025-08-20 | 104.13 | 106.49 | 102.21 | 105.65 | 105.23 | qfq | 1,047,262 | 108,776,616 | 1.12% |
| 2025-08-19 | 105.10 | 105.89 | 102.61 | 104.48 | 104.06 | qfq | 976,675 | 101,742,641 | -1.38% |
| 2025-08-18 | 101.60 | 106.80 | 101.29 | 105.94 | 105.52 | qfq | 1,577,732 | 166,144,898 | 4.60% |
| 2025-08-15 | 99.34 | 102.28 | 98.95 | 101.28 | 100.88 | qfq | 1,106,797 | 111,616,678 | 1.77% |
| 2025-08-14 | 102.70 | 102.70 | 98.93 | 99.52 | 99.12 | qfq | 1,127,847 | 113,276,240 | -2.44% |
| 2025-08-13 | 99.45 | 102.76 | 99.16 | 102.01 | 101.60 | qfq | 1,139,002 | 115,411,825 | 2.32% |
| 2025-08-12 | 99.45 | 100.96 | 98.65 | 99.70 | 99.30 | qfq | 1,040,681 | 103,959,479 | 0.02% |
| 2025-08-11 | 94.22 | 100.29 | 94.22 | 99.68 | 99.28 | qfq | 1,780,903 | 174,963,514 | 5.36% |
| 2025-08-08 | 96.59 | 97.10 | 94.61 | 94.61 | 94.23 | qfq | 807,516 | 76,905,442 | -2.25% |
| 2025-08-07 | 98.00 | 98.70 | 95.72 | 96.79 | 96.40 | qfq | 1,243,936 | 120,668,383 | -0.58% |
| 2025-08-06 | 92.71 | 97.68 | 91.75 | 97.35 | 96.96 | qfq | 1,916,649 | 183,565,682 | 5.23% |
| 2025-08-05 | 92.80 | 93.32 | 92.06 | 92.51 | 92.14 | qfq | 612,339 | 56,697,781 | -0.29% |
| 2025-08-04 | 91.48 | 93.09 | 90.48 | 92.78 | 92.41 | qfq | 790,701 | 72,723,909 | 0.41% |
| 2025-08-01 | 91.51 | 94.48 | 91.02 | 92.40 | 92.03 | qfq | 1,240,160 | 114,873,735 | 1.28% |
| 2025-07-31 | 91.57 | 93.60 | 90.87 | 91.23 | 90.87 | qfq | 1,073,774 | 99,018,247 | -0.37% |
| 2025-07-30 | 93.96 | 94.83 | 91.12 | 91.57 | 91.21 | qfq | 1,512,451 | 140,452,962 | -3.17% |
| 2025-07-29 | 96.02 | 98.88 | 93.80 | 94.57 | 94.19 | qfq | 1,792,730 | 171,937,891 | -1.85% |
| 2025-07-28 | 93.88 | 96.80 | 93.25 | 96.35 | 95.97 | qfq | 1,613,508 | 154,209,440 | 2.97% |
| 2025-07-25 | 93.00 | 93.73 | 91.55 | 93.57 | 93.20 | qfq | 1,048,638 | 97,074,891 | 1.09% |
| 2025-07-24 | 91.80 | 93.71 | 91.40 | 92.56 | 92.19 | qfq | 1,176,491 | 108,377,647 | 0.05% |
| 2025-07-23 | 87.99 | 93.76 | 86.58 | 92.51 | 92.14 | qfq | 2,550,635 | 233,804,790 | 5.15% |
| 2025-07-22 | 89.10 | 92.00 | 87.20 | 87.98 | 87.63 | qfq | 1,640,716 | 146,893,980 | -2.71% |
| 2025-07-21 | 88.50 | 92.42 | 87.75 | 90.43 | 90.07 | qfq | 1,589,723 | 144,003,718 | 2.55% |
| 2025-07-18 | 88.89 | 89.43 | 87.23 | 88.18 | 87.83 | qfq | 895,018 | 78,865,696 | -0.18% |
| 2025-07-17 | 88.53 | 90.30 | 87.60 | 88.34 | 87.99 | qfq | 1,246,820 | 110,906,794 | -0.24% |
| 2025-07-16 | 87.20 | 89.39 | 86.55 | 88.55 | 88.20 | qfq | 1,247,007 | 109,905,696 | 1.15% |
| 2025-07-15 | 85.22 | 87.55 | 84.05 | 87.54 | 87.19 | qfq | 1,384,405 | 119,007,048 | 2.72% |
| 2025-07-14 | 84.55 | 85.50 | 83.35 | 85.22 | 84.88 | qfq | 1,103,290 | 93,457,586 | 1.33% |
| 2025-07-11 | 83.40 | 84.50 | 82.50 | 84.10 | 83.77 | qfq | 821,715 | 68,834,989 | 1.26% |
| 2025-07-10 | 84.65 | 84.65 | 82.18 | 83.05 | 82.72 | qfq | 1,015,972 | 84,244,267 | -1.15% |
| 2025-07-09 | 83.70 | 84.69 | 83.51 | 84.02 | 83.69 | qfq | 778,455 | 65,439,625 | -0.07% |
| 2025-07-08 | 83.00 | 84.97 | 82.76 | 84.08 | 83.75 | qfq | 1,085,490 | 91,233,826 | 1.30% |
| 2025-07-07 | 82.20 | 83.88 | 81.85 | 83.00 | 82.67 | qfq | 892,112 | 73,777,908 | 0.25% |
| 2025-07-04 | 83.97 | 84.55 | 82.50 | 82.79 | 82.46 | qfq | 1,294,240 | 108,030,206 | -1.80% |
| 2025-07-03 | 83.90 | 85.20 | 83.80 | 84.31 | 83.97 | qfq | 933,808 | 78,880,726 | 0.23% |
| 2025-07-02 | 86.92 | 87.70 | 83.61 | 84.12 | 83.79 | qfq | 1,981,951 | 167,571,412 | -4.06% |
| 2025-07-01 | 88.88 | 89.75 | 87.13 | 87.68 | 87.33 | qfq | 1,164,894 | 102,365,173 | -1.75% |
| 2025-06-30 | 87.65 | 89.98 | 87.00 | 89.24 | 88.88 | qfq | 2,145,892 | 190,313,533 | 1.81% |
| 2025-06-27 | 94.62 | 95.00 | 87.60 | 87.65 | 87.30 | qfq | 2,642,942 | 239,206,991 | -3.89% |
| 2025-06-26 | 95.57 | 96.00 | 90.82 | 91.20 | 90.84 | qfq | 1,866,234 | 172,700,674 | -4.38% |
| 2025-06-25 | 94.50 | 96.71 | 93.67 | 95.38 | 95.00 | qfq | 1,597,594 | 151,442,519 | -0.59% |
| 2025-06-24 | 94.66 | 98.77 | 94.66 | 95.95 | 95.57 | qfq | 2,363,399 | 227,537,266 | 6.43% |
| 2025-06-23 | 88.11 | 90.72 | 87.60 | 90.15 | 89.79 | qfq | 937,630 | 83,602,830 | 1.13% |
| 2025-06-20 | 91.50 | 91.50 | 88.50 | 89.14 | 88.79 | qfq | 743,061 | 66,336,539 | -1.38% |
| 2025-06-19 | 90.09 | 93.50 | 90.09 | 90.39 | 90.03 | qfq | 1,156,586 | 106,058,166 | 0.37% |
| 2025-06-18 | 92.00 | 92.56 | 89.20 | 90.06 | 89.70 | qfq | 1,284,497 | 115,953,908 | -2.85% |
| 2025-06-17 | 93.61 | 94.88 | 91.80 | 92.70 | 92.33 | qfq | 725,372 | 67,274,557 | -1.32% |
| 2025-06-16 | 91.67 | 95.61 | 91.01 | 93.94 | 93.57 | qfq | 1,291,429 | 121,674,707 | 2.78% |
| 2025-06-13 | 95.58 | 96.50 | 91.33 | 91.40 | 91.04 | qfq | 1,818,040 | 168,927,199 | -4.80% |
| 2025-06-12 | 92.18 | 97.88 | 91.00 | 96.01 | 95.63 | qfq | 2,353,856 | 223,727,572 | 3.92% |
| 2025-06-11 | 94.43 | 96.20 | 91.70 | 92.39 | 92.02 | qfq | 1,776,568 | 166,332,605 | -1.31% |
| 2025-06-10 | 95.50 | 97.16 | 93.02 | 93.62 | 93.25 | qfq | 1,488,672 | 140,610,445 | -2.01% |
| 2025-06-09 | 96.77 | 98.37 | 94.63 | 95.54 | 95.16 | qfq | 1,716,971 | 164,615,182 | -1.74% |
| 2025-06-06 | 97.98 | 98.31 | 95.58 | 97.23 | 96.84 | qfq | 1,851,178 | 179,750,257 | -1.57% |
| 2025-06-05 | 103.99 | 104.70 | 97.66 | 98.78 | 98.39 | qfq | 2,991,199 | 299,586,166 | -5.01% |
| 2025-06-04 | 101.06 | 105.80 | 100.80 | 103.99 | 103.58 | qfq | 2,158,416 | 222,704,765 | 2.90% |
| 2025-06-03 | 102.10 | 104.78 | 99.00 | 101.06 | 100.66 | qfq | 2,904,864 | 295,707,863 | -3.76% |
| 2025-05-30 | 103.00 | 105.69 | 97.50 | 105.01 | 104.59 | qfq | 4,470,793 | 454,763,446 | 2.85% |
| 2025-05-29 | 93.96 | 103.00 | 93.87 | 102.10 | 101.69 | qfq | 4,315,785 | 430,739,190 | 9.43% |
| 2025-05-28 | 93.00 | 97.20 | 92.96 | 93.30 | 92.93 | qfq | 2,929,781 | 278,122,340 | 3.44% |
| 2025-05-27 | 94.85 | 95.88 | 88.11 | 90.20 | 89.84 | qfq | 2,885,965 | 262,149,269 | -3.51% |
| 2025-05-26 | 96.25 | 103.80 | 92.50 | 93.48 | 93.11 | qfq | 3,683,678 | 354,323,189 | 0.84% |
| 2025-05-23 | 90.30 | 95.60 | 89.68 | 92.70 | 92.33 | qfq | 3,749,111 | 347,457,570 | 2.00% |
| 2025-05-22 | 89.75 | 93.50 | 89.01 | 90.88 | 90.52 | qfq | 3,063,892 | 280,725,826 | -0.20% |
| 2025-05-21 | 82.00 | 94.15 | 81.30 | 91.06 | 90.70 | qfq | 4,076,582 | 359,176,265 | 11.51% |
| 2025-05-20 | 80.20 | 82.28 | 78.50 | 81.66 | 81.33 | qfq | 1,601,200 | 128,520,467 | 1.85% |
| 2025-05-19 | 82.70 | 83.80 | 80.00 | 80.18 | 79.86 | qfq | 2,309,467 | 187,839,810 | -2.09% |
| 2025-05-16 | 77.86 | 84.50 | 76.91 | 81.89 | 81.56 | qfq | 2,952,781 | 240,592,337 | 6.42% |
| 2025-05-15 | 78.98 | 79.66 | 76.70 | 76.95 | 76.64 | qfq | 725,528 | 56,197,278 | -2.57% |
| 2025-05-14 | 79.23 | 80.38 | 77.80 | 78.98 | 78.67 | qfq | 685,102 | 54,017,670 | -0.27% |
| 2025-05-13 | 80.80 | 82.27 | 78.90 | 79.19 | 78.87 | qfq | 1,179,222 | 94,823,778 | 0.01% |
| 2025-05-12 | 78.66 | 79.39 | 78.01 | 79.18 | 78.86 | qfq | 881,908 | 69,527,816 | 2.00% |
| 2025-05-09 | 80.70 | 80.71 | 77.31 | 77.63 | 77.32 | qfq | 814,831 | 63,640,935 | -3.18% |
| 2025-05-08 | 80.26 | 81.31 | 79.61 | 80.18 | 79.86 | qfq | 891,844 | 71,708,989 | -0.07% |
| 2025-05-07 | 82.33 | 83.60 | 79.52 | 80.24 | 79.92 | qfq | 1,373,245 | 111,512,221 | -0.07% |
| 2025-05-06 | 81.45 | 82.35 | 79.65 | 80.30 | 79.98 | qfq | 1,205,244 | 97,307,205 | -0.37% |
| 2025-04-30 | 77.67 | 81.59 | 77.31 | 80.60 | 80.28 | qfq | 1,018,647 | 81,784,534 | 4.69% |
| 2025-04-29 | 77.45 | 79.20 | 76.66 | 76.99 | 76.68 | qfq | 767,910 | 59,840,777 | -1.08% |
| 2025-04-28 | 78.89 | 79.25 | 76.86 | 77.83 | 77.52 | qfq | 586,335 | 45,431,558 | -0.75% |
| 2025-04-25 | 78.20 | 79.60 | 77.41 | 78.42 | 78.11 | qfq | 551,588 | 43,290,044 | 0.54% |
| 2025-04-24 | 79.81 | 80.16 | 77.57 | 78.00 | 77.69 | qfq | 720,777 | 56,636,141 | -2.26% |
| 2025-04-23 | 76.52 | 79.90 | 76.10 | 79.80 | 79.48 | qfq | 1,478,271 | 115,748,533 | 5.17% |
| 2025-04-22 | 76.50 | 76.70 | 74.44 | 75.88 | 75.58 | qfq | 1,064,006 | 80,391,930 | -0.78% |
| 2025-04-21 | 76.16 | 77.36 | 74.55 | 76.48 | 76.18 | qfq | 1,118,661 | 85,051,233 | 0.12% |
| 2025-04-18 | 75.49 | 77.28 | 75.03 | 76.39 | 76.09 | qfq | 863,683 | 65,641,526 | 0.09% |
| 2025-04-17 | 75.00 | 77.05 | 74.76 | 76.32 | 76.02 | qfq | 647,037 | 49,377,078 | 1.42% |
| 2025-04-16 | 77.53 | 78.84 | 74.53 | 75.25 | 74.95 | qfq | 796,179 | 60,778,312 | -4.13% |
| 2025-04-15 | 77.77 | 79.00 | 77.49 | 78.49 | 78.18 | qfq | 989,883 | 77,367,871 | 0.72% |
| 2025-04-14 | 76.20 | 79.49 | 75.66 | 77.93 | 77.62 | qfq | 1,877,525 | 145,873,991 | 3.56% |
| 2025-04-11 | 73.36 | 75.97 | 73.36 | 75.25 | 74.95 | qfq | 1,070,274 | 80,289,157 | 1.48% |
| 2025-04-10 | 74.35 | 76.15 | 73.60 | 74.15 | 73.85 | qfq | 1,266,586 | 94,869,014 | 1.91% |
| 2025-04-09 | 71.35 | 73.88 | 68.51 | 72.76 | 72.47 | qfq | 1,948,488 | 140,867,285 | 0.57% |
| 2025-04-08 | 69.13 | 73.00 | 69.13 | 72.35 | 72.06 | qfq | 2,177,963 | 154,985,413 | 6.70% |
| 2025-04-07 | 75.00 | 78.00 | 65.50 | 67.81 | 67.54 | qfq | 2,225,997 | 159,499,861 | -16.27% |
| 2025-04-03 | 82.69 | 83.01 | 80.05 | 80.99 | 80.67 | qfq | 797,725 | 64,825,185 | -2.08% |
| 2025-04-02 | 82.30 | 83.65 | 82.01 | 82.71 | 82.38 | qfq | 550,315 | 45,613,617 | 0.38% |
| 2025-04-01 | 83.48 | 83.48 | 82.10 | 82.40 | 82.07 | qfq | 844,282 | 69,829,515 | -0.24% |
| 2025-03-31 | 82.42 | 83.15 | 81.25 | 82.60 | 82.27 | qfq | 828,375 | 68,126,549 | -0.04% |
| 2025-03-28 | 83.45 | 84.50 | 82.20 | 82.63 | 82.30 | qfq | 688,118 | 57,179,764 | -0.91% |
| 2025-03-27 | 82.68 | 85.46 | 82.01 | 83.39 | 83.06 | qfq | 1,078,707 | 90,413,512 | 0.71% |
| 2025-03-26 | 82.00 | 84.40 | 82.00 | 82.80 | 82.47 | qfq | 913,977 | 76,259,129 | -0.24% |
| 2025-03-25 | 84.70 | 85.49 | 82.58 | 83.00 | 82.67 | qfq | 1,037,695 | 86,631,493 | -1.98% |
| 2025-03-24 | 85.96 | 85.96 | 82.47 | 84.68 | 84.34 | qfq | 1,472,004 | 123,998,350 | -1.48% |
| 2025-03-21 | 88.20 | 88.99 | 85.40 | 85.95 | 85.61 | qfq | 1,598,299 | 138,308,184 | -3.88% |
| 2025-03-20 | 88.68 | 90.79 | 88.44 | 89.42 | 89.06 | qfq | 1,179,175 | 105,685,427 | -0.27% |
| 2025-03-19 | 92.50 | 92.50 | 89.35 | 89.66 | 89.30 | qfq | 1,753,182 | 158,073,683 | -2.97% |
| 2025-03-18 | 93.84 | 95.97 | 91.98 | 92.40 | 92.03 | qfq | 1,319,464 | 123,319,059 | -1.33% |
| 2025-03-17 | 93.00 | 94.47 | 90.48 | 93.65 | 93.28 | qfq | 1,138,288 | 105,868,846 | 1.35% |
| 2025-03-14 | 91.60 | 93.44 | 90.13 | 92.40 | 92.03 | qfq | 1,167,820 | 107,497,270 | 1.29% |
| 2025-03-13 | 93.90 | 94.00 | 89.33 | 91.22 | 90.86 | qfq | 1,723,748 | 157,504,946 | -3.34% |
| 2025-03-12 | 95.83 | 96.44 | 93.12 | 94.37 | 93.99 | qfq | 1,729,090 | 164,255,636 | 1.64% |
| 2025-03-11 | 93.40 | 94.31 | 91.17 | 92.85 | 92.48 | qfq | 1,371,753 | 126,681,285 | -1.85% |
| 2025-03-10 | 95.17 | 96.78 | 93.73 | 94.60 | 94.22 | qfq | 1,200,436 | 113,906,780 | -0.67% |
| 2025-03-07 | 93.05 | 97.00 | 92.00 | 95.24 | 94.86 | qfq | 1,696,509 | 160,801,466 | 2.41% |
| 2025-03-06 | 93.30 | 96.51 | 92.60 | 93.00 | 92.63 | qfq | 2,540,501 | 240,438,668 | -0.30% |
| 2025-03-05 | 95.05 | 96.15 | 92.09 | 93.28 | 92.91 | qfq | 2,326,174 | 217,737,586 | -3.59% |
| 2025-03-04 | 96.66 | 104.97 | 95.12 | 96.75 | 96.36 | qfq | 2,707,189 | 265,216,683 | -0.46% |
| 2025-03-03 | 99.00 | 101.19 | 95.09 | 97.20 | 96.81 | qfq | 1,421,550 | 139,115,394 | -0.15% |
| 2025-02-28 | 104.00 | 106.98 | 96.51 | 97.35 | 96.96 | qfq | 1,947,877 | 195,403,360 | -5.51% |
| 2025-02-27 | 107.16 | 108.14 | 101.06 | 103.03 | 102.62 | qfq | 2,026,539 | 210,034,921 | -3.67% |
| 2025-02-26 | 108.00 | 109.00 | 104.11 | 106.96 | 106.53 | qfq | 1,704,139 | 182,031,161 | 1.84% |
| 2025-02-25 | 102.33 | 105.79 | 101.33 | 105.03 | 104.61 | qfq | 2,006,519 | 208,079,446 | 0.99% |
| 2025-02-24 | 107.12 | 107.12 | 102.45 | 104.00 | 103.59 | qfq | 1,946,563 | 203,165,684 | -3.88% |
| 2025-02-21 | 105.63 | 109.68 | 104.44 | 108.20 | 107.77 | qfq | 1,853,696 | 199,416,482 | 2.43% |
| 2025-02-20 | 106.50 | 108.44 | 102.86 | 105.63 | 105.21 | qfq | 1,622,726 | 170,039,693 | -1.28% |
| 2025-02-19 | 104.48 | 110.00 | 104.45 | 107.00 | 106.57 | qfq | 1,949,005 | 210,296,792 | 2.88% |
| 2025-02-18 | 103.50 | 106.75 | 103.00 | 104.00 | 103.59 | qfq | 2,061,960 | 216,261,512 | 0.00% |
| 2025-02-17 | 103.00 | 105.44 | 101.00 | 104.00 | 103.59 | qfq | 2,579,540 | 266,233,290 | 2.95% |
| 2025-02-14 | 98.27 | 104.50 | 96.80 | 101.02 | 100.62 | qfq | 2,452,966 | 247,650,497 | 2.85% |
| 2025-02-13 | 105.22 | 105.62 | 98.00 | 98.22 | 97.83 | qfq | 3,422,595 | 344,291,065 | -6.65% |
| 2025-02-12 | 104.57 | 106.31 | 102.86 | 105.22 | 104.80 | qfq | 1,951,761 | 204,799,352 | -0.74% |
| 2025-02-11 | 110.45 | 110.45 | 104.01 | 106.00 | 105.58 | qfq | 3,137,066 | 334,732,925 | -4.33% |
| 2025-02-10 | 98.50 | 110.80 | 98.50 | 110.80 | 110.36 | qfq | 4,520,432 | 478,799,743 | 9.70% |
| 2025-02-07 | 104.00 | 105.00 | 97.74 | 101.00 | 100.60 | qfq | 4,420,110 | 449,543,596 | 1.10% |
| 2025-02-06 | 87.38 | 99.90 | 85.53 | 99.90 | 99.50 | qfq | 3,742,535 | 347,760,280 | 14.91% |
| 2025-02-05 | 82.15 | 88.31 | 82.15 | 86.94 | 86.59 | qfq | 1,579,245 | 136,343,748 | 5.97% |
| 2025-01-27 | 84.95 | 84.95 | 81.21 | 82.04 | 81.71 | qfq | 969,521 | 80,080,341 | -3.60% |
| 2025-01-24 | 75.00 | 89.84 | 75.00 | 85.10 | 84.76 | qfq | 3,116,167 | 261,223,478 | 7.21% |
| 2025-01-23 | 81.40 | 82.00 | 79.38 | 79.38 | 79.06 | qfq | 757,574 | 61,046,422 | -0.78% |
| 2025-01-22 | 80.50 | 80.70 | 79.19 | 80.00 | 79.68 | qfq | 806,331 | 64,490,805 | -0.50% |
| 2025-01-21 | 79.97 | 81.79 | 77.87 | 80.40 | 80.08 | qfq | 990,410 | 78,540,670 | 0.63% |
| 2025-01-20 | 79.50 | 81.00 | 78.16 | 79.90 | 79.58 | qfq | 846,506 | 67,302,550 | 1.85% |
| 2025-01-17 | 76.00 | 79.65 | 76.00 | 78.45 | 78.14 | qfq | 1,244,274 | 96,799,278 | 2.29% |
| 2025-01-16 | 76.97 | 78.66 | 76.10 | 76.69 | 76.38 | qfq | 973,312 | 75,177,614 | 0.24% |
| 2025-01-15 | 77.30 | 77.50 | 76.00 | 76.51 | 76.21 | qfq | 963,945 | 73,804,895 | -1.02% |
| 2025-01-14 | 75.51 | 77.32 | 74.33 | 77.30 | 76.99 | qfq | 1,386,389 | 105,767,755 | 3.19% |
| 2025-01-13 | 71.96 | 76.16 | 71.09 | 74.91 | 74.61 | qfq | 1,594,936 | 118,340,233 | 4.10% |
| 2025-01-10 | 74.00 | 75.86 | 71.82 | 71.96 | 71.67 | qfq | 1,369,507 | 101,367,983 | -0.68% |
| 2025-01-09 | 72.21 | 73.27 | 71.60 | 72.45 | 72.16 | qfq | 1,037,436 | 75,311,387 | -0.48% |
| 2025-01-08 | 73.00 | 73.67 | 70.73 | 72.80 | 72.51 | qfq | 1,409,367 | 101,680,656 | -0.27% |
| 2025-01-07 | 73.65 | 73.95 | 71.01 | 73.00 | 72.71 | qfq | 1,499,623 | 108,698,463 | 1.52% |
| 2025-01-06 | 72.79 | 74.38 | 70.68 | 71.91 | 71.62 | qfq | 1,222,836 | 88,460,717 | -1.15% |
| 2025-01-03 | 79.21 | 80.00 | 72.03 | 72.75 | 72.46 | qfq | 2,456,083 | 183,982,898 | -8.26% |
| 2025-01-02 | 83.70 | 84.81 | 78.78 | 79.30 | 78.98 | qfq | 1,664,213 | 133,978,031 | -5.71% |
| 2024-12-31 | 86.88 | 86.95 | 84.10 | 84.10 | 83.77 | qfq | 648,961 | 55,322,102 | -3.18% |
| 2024-12-30 | 86.50 | 87.18 | 83.53 | 86.86 | 86.51 | qfq | 1,033,435 | 88,498,546 | 0.06% |
| 2024-12-27 | 88.22 | 89.40 | 86.56 | 86.81 | 86.46 | qfq | 1,174,122 | 103,058,473 | -2.46% |
| 2024-12-26 | 87.80 | 89.96 | 87.00 | 89.00 | 88.65 | qfq | 745,253 | 66,303,533 | 0.79% |
| 2024-12-25 | 91.30 | 92.50 | 87.35 | 88.30 | 87.95 | qfq | 1,074,224 | 95,161,209 | -3.02% |
| 2024-12-24 | 91.46 | 92.52 | 89.60 | 91.05 | 90.69 | qfq | 905,327 | 82,196,223 | 0.39% |
| 2024-12-23 | 95.10 | 96.02 | 90.50 | 90.70 | 90.34 | qfq | 1,186,280 | 110,236,651 | -4.36% |
| 2024-12-20 | 91.00 | 95.88 | 91.00 | 94.83 | 94.45 | qfq | 1,154,595 | 109,326,439 | 3.08% |
| 2024-12-19 | 90.60 | 94.20 | 90.60 | 92.00 | 91.63 | qfq | 969,764 | 89,641,175 | -1.27% |
| 2024-12-18 | 90.26 | 94.68 | 88.60 | 93.18 | 92.81 | qfq | 1,568,424 | 145,483,751 | 5.03% |
| 2024-12-17 | 88.50 | 91.30 | 87.57 | 88.72 | 88.37 | qfq | 1,043,252 | 93,307,630 | -0.11% |
| 2024-12-16 | 91.84 | 91.84 | 88.55 | 88.82 | 88.47 | qfq | 1,164,330 | 104,067,937 | -2.67% |
| 2024-12-13 | 94.00 | 94.94 | 91.03 | 91.26 | 90.90 | qfq | 1,320,648 | 121,969,108 | -3.74% |
| 2024-12-12 | 97.00 | 101.00 | 93.80 | 94.81 | 94.43 | qfq | 1,665,904 | 159,983,750 | -2.26% |
| 2024-12-11 | 95.12 | 97.58 | 92.11 | 97.00 | 96.61 | qfq | 1,864,498 | 178,042,924 | 1.98% |
| 2024-12-10 | 96.00 | 98.49 | 93.00 | 95.12 | 94.74 | qfq | 2,538,198 | 242,732,009 | 3.22% |
| 2024-12-09 | 89.47 | 92.97 | 88.10 | 92.15 | 91.78 | qfq | 1,632,526 | 149,065,176 | 2.73% |
| 2024-12-06 | 87.39 | 94.64 | 86.50 | 89.70 | 89.34 | qfq | 2,080,178 | 187,925,779 | 2.16% |
| 2024-12-05 | 88.59 | 90.80 | 86.70 | 87.80 | 87.45 | qfq | 1,604,359 | 141,293,211 | -2.00% |
| 2024-12-04 | 95.00 | 95.16 | 88.50 | 89.59 | 89.23 | qfq | 1,449,078 | 132,141,644 | -4.90% |
| 2024-12-03 | 95.97 | 96.00 | 93.41 | 94.21 | 93.83 | qfq | 1,052,693 | 99,139,527 | -1.26% |
| 2024-12-02 | 91.62 | 96.80 | 89.88 | 95.41 | 95.03 | qfq | 1,794,187 | 169,325,805 | 4.96% |
| 2024-11-29 | 89.00 | 92.89 | 87.50 | 90.90 | 90.54 | qfq | 992,549 | 89,901,418 | 2.32% |
| 2024-11-28 | 90.06 | 91.66 | 87.11 | 88.84 | 88.49 | qfq | 1,152,190 | 102,258,254 | -1.31% |
| 2024-11-27 | 88.01 | 90.47 | 85.01 | 90.02 | 89.66 | qfq | 1,208,531 | 105,490,276 | 1.84% |
| 2024-11-26 | 90.85 | 91.79 | 88.09 | 88.39 | 88.04 | qfq | 814,993 | 73,095,800 | -2.71% |
| 2024-11-25 | 90.44 | 92.00 | 88.00 | 90.85 | 90.49 | qfq | 889,416 | 79,958,499 | 0.85% |
| 2024-11-22 | 95.00 | 97.08 | 89.60 | 90.08 | 89.72 | qfq | 1,408,653 | 131,254,765 | -6.42% |
| 2024-11-21 | 94.00 | 97.77 | 92.13 | 96.26 | 95.88 | qfq | 2,066,533 | 198,025,173 | 2.19% |
| 2024-11-20 | 93.42 | 94.30 | 91.52 | 94.20 | 93.82 | qfq | 1,387,486 | 129,158,321 | 0.47% |
| 2024-11-19 | 89.24 | 95.45 | 89.24 | 93.76 | 93.39 | qfq | 2,557,684 | 236,593,920 | 6.52% |
| 2024-11-18 | 88.02 | 90.40 | 85.40 | 88.02 | 87.67 | qfq | 2,619,327 | 230,060,919 | -0.62% |
| 2024-11-15 | 95.00 | 95.00 | 88.01 | 88.57 | 88.22 | qfq | 3,041,064 | 277,578,273 | -6.77% |
| 2024-11-14 | 98.32 | 99.99 | 94.50 | 95.00 | 94.62 | qfq | 1,660,188 | 161,237,989 | -4.54% |
| 2024-11-13 | 101.20 | 102.52 | 96.19 | 99.52 | 99.12 | qfq | 1,846,499 | 182,528,942 | -0.48% |
| 2024-11-12 | 108.46 | 110.80 | 99.11 | 100.00 | 99.60 | qfq | 2,955,088 | 309,134,642 | -4.73% |
| 2024-11-11 | 100.71 | 111.99 | 100.35 | 104.96 | 104.54 | qfq | 2,896,948 | 309,424,033 | 1.41% |
| 2024-11-08 | 98.00 | 105.20 | 97.50 | 103.50 | 103.09 | qfq | 3,157,280 | 325,273,434 | 5.94% |
| 2024-11-07 | 89.80 | 99.70 | 89.20 | 97.70 | 97.31 | qfq | 3,296,184 | 314,408,166 | 8.92% |
| 2024-11-06 | 88.50 | 95.50 | 88.00 | 89.70 | 89.34 | qfq | 3,109,711 | 284,106,635 | 1.29% |
| 2024-11-05 | 82.59 | 89.96 | 81.46 | 88.56 | 88.21 | qfq | 2,629,689 | 228,720,351 | 7.59% |
| 2024-11-04 | 79.20 | 83.60 | 79.07 | 82.31 | 81.98 | qfq | 1,576,217 | 128,798,924 | 4.81% |
| 2024-11-01 | 82.09 | 82.09 | 77.81 | 78.53 | 78.22 | qfq | 1,667,297 | 132,759,160 | -4.35% |
| 2024-10-31 | 84.80 | 84.80 | 80.64 | 82.10 | 81.77 | qfq | 1,677,006 | 137,772,201 | -1.18% |
| 2024-10-30 | 82.50 | 85.60 | 81.00 | 83.08 | 82.75 | qfq | 1,882,658 | 157,313,816 | 0.13% |
| 2024-10-29 | 85.57 | 86.89 | 82.75 | 82.97 | 82.64 | qfq | 1,714,089 | 144,887,819 | -3.99% |
| 2024-10-28 | 86.80 | 88.44 | 84.67 | 86.42 | 86.08 | qfq | 1,523,096 | 131,534,433 | 0.02% |
| 2024-10-25 | 87.89 | 88.52 | 84.00 | 86.40 | 86.06 | qfq | 2,235,561 | 192,745,442 | -0.91% |
| 2024-10-24 | 85.28 | 89.68 | 84.52 | 87.19 | 86.84 | qfq | 3,566,529 | 311,636,757 | 3.16% |
| 2024-10-23 | 81.60 | 87.35 | 80.58 | 84.52 | 84.18 | qfq | 3,546,086 | 298,875,337 | 3.58% |
| 2024-10-22 | 84.20 | 84.20 | 80.21 | 81.60 | 81.28 | qfq | 3,435,498 | 280,846,214 | -2.72% |
| 2024-10-21 | 87.00 | 87.00 | 82.00 | 83.88 | 83.55 | qfq | 4,254,330 | 360,799,878 | -1.08% |
| 2024-10-18 | 78.00 | 89.19 | 76.30 | 84.80 | 84.46 | qfq | 3,096,246 | 255,429,223 | 8.96% |
| 2024-10-17 | 77.14 | 81.88 | 77.00 | 77.83 | 77.52 | qfq | 1,728,161 | 136,314,816 | 0.61% |
| 2024-10-16 | 76.90 | 79.86 | 76.18 | 77.36 | 77.05 | qfq | 1,495,856 | 116,376,802 | -1.80% |
| 2024-10-15 | 80.99 | 82.46 | 78.60 | 78.78 | 78.47 | qfq | 2,212,102 | 178,161,159 | -3.69% |
| 2024-10-14 | 82.78 | 82.86 | 76.61 | 81.80 | 81.47 | qfq | 3,382,610 | 266,856,627 | -1.28% |
| 2024-10-11 | 96.24 | 96.24 | 79.19 | 82.86 | 82.53 | qfq | 4,622,585 | 399,485,240 | -14.58% |
| 2024-10-10 | 102.90 | 106.99 | 94.70 | 97.00 | 96.61 | qfq | 2,900,281 | 287,516,225 | -6.62% |
| 2024-10-09 | 99.50 | 114.88 | 94.00 | 103.88 | 103.47 | qfq | 5,353,811 | 561,951,038 | 1.06% |
| 2024-10-08 | 102.79 | 102.79 | 93.36 | 102.79 | 102.38 | qfq | 4,581,052 | 461,098,090 | 20.00% |
| 2024-09-30 | 78.60 | 85.66 | 75.68 | 85.66 | 85.32 | qfq | 3,402,496 | 276,268,500 | 20.01% |
| 2024-09-27 | 67.97 | 72.10 | 67.60 | 71.38 | 71.10 | qfq | 1,478,768 | 103,838,457 | 6.86% |
| 2024-09-26 | 63.01 | 66.99 | 63.01 | 66.80 | 66.53 | qfq | 1,654,644 | 107,778,348 | 4.97% |
| 2024-09-25 | 64.50 | 65.60 | 63.24 | 63.64 | 63.39 | qfq | 1,582,712 | 101,962,193 | -0.52% |
| 2024-09-24 | 64.00 | 64.69 | 61.20 | 63.97 | 63.72 | qfq | 1,741,550 | 109,679,455 | -0.82% |
| 2024-09-23 | 61.00 | 65.50 | 60.99 | 64.50 | 64.24 | qfq | 1,269,301 | 80,323,819 | 4.71% |
| 2024-09-20 | 63.50 | 64.50 | 61.11 | 61.60 | 61.35 | qfq | 677,860 | 42,457,439 | -1.82% |
| 2024-09-19 | 62.65 | 63.78 | 61.60 | 62.74 | 62.49 | qfq | 624,627 | 39,144,015 | 0.63% |
| 2024-09-18 | 62.18 | 63.18 | 61.19 | 62.35 | 62.10 | qfq | 464,715 | 28,939,416 | 0.27% |
| 2024-09-13 | 64.11 | 64.54 | 62.15 | 62.18 | 61.93 | qfq | 560,409 | 35,366,191 | -3.01% |
| 2024-09-12 | 65.00 | 65.73 | 63.51 | 64.11 | 63.85 | qfq | 643,377 | 41,514,188 | -0.97% |
| 2024-09-11 | 63.65 | 65.40 | 63.24 | 64.74 | 64.48 | qfq | 683,152 | 44,135,222 | 1.06% |
| 2024-09-10 | 62.99 | 64.90 | 62.58 | 64.06 | 63.80 | qfq | 813,415 | 51,939,981 | 1.65% |
| 2024-09-09 | 60.90 | 65.79 | 60.11 | 63.02 | 62.77 | qfq | 1,370,867 | 87,585,499 | 2.19% |
| 2024-09-06 | 62.60 | 65.88 | 61.60 | 61.67 | 61.42 | qfq | 943,776 | 59,795,518 | -0.29% |
| 2024-09-05 | 60.80 | 62.50 | 59.81 | 61.85 | 61.60 | qfq | 492,609 | 30,477,057 | 1.29% |
| 2024-09-04 | 61.00 | 61.30 | 59.30 | 61.06 | 60.82 | qfq | 650,247 | 39,281,776 | -0.18% |
| 2024-09-03 | 59.98 | 61.78 | 59.02 | 61.17 | 60.93 | qfq | 836,763 | 50,851,941 | 3.35% |
| 2024-09-02 | 62.08 | 62.37 | 59.11 | 59.19 | 58.95 | qfq | 729,138 | 44,001,293 | -4.82% |
| 2024-08-30 | 60.70 | 62.86 | 60.24 | 62.19 | 61.94 | qfq | 938,997 | 58,270,916 | 2.45% |
| 2024-08-29 | 59.69 | 61.46 | 59.03 | 60.70 | 60.46 | qfq | 523,468 | 31,743,345 | 1.69% |
| 2024-08-28 | 59.03 | 60.64 | 57.01 | 59.69 | 59.45 | qfq | 925,701 | 54,515,171 | -2.47% |
| 2024-08-27 | 58.58 | 61.60 | 58.20 | 61.20 | 60.96 | qfq | 1,117,812 | 67,842,335 | 3.73% |
| 2024-08-26 | 60.11 | 60.75 | 58.74 | 59.00 | 58.77 | qfq | 606,329 | 36,120,785 | -1.60% |
| 2024-08-23 | 58.51 | 60.14 | 57.88 | 59.96 | 59.72 | qfq | 606,702 | 35,858,455 | 1.96% |
| 2024-08-22 | 59.14 | 60.30 | 58.10 | 58.81 | 58.58 | qfq | 761,519 | 45,162,213 | -0.27% |
| 2024-08-21 | 58.33 | 59.74 | 58.22 | 58.97 | 58.74 | qfq | 608,915 | 35,948,228 | 1.08% |
| 2024-08-20 | 59.16 | 59.56 | 58.22 | 58.34 | 58.11 | qfq | 504,941 | 29,593,104 | -1.27% |
| 2024-08-19 | 60.38 | 60.64 | 58.65 | 59.09 | 58.85 | qfq | 906,713 | 54,066,574 | -1.71% |
| 2024-08-16 | 61.07 | 62.30 | 60.07 | 60.12 | 59.88 | qfq | 933,908 | 57,012,718 | -2.32% |
| 2024-08-15 | 60.75 | 62.30 | 59.77 | 61.55 | 61.30 | qfq | 745,303 | 45,499,702 | 1.07% |
| 2024-08-14 | 62.11 | 62.36 | 60.85 | 60.90 | 60.66 | qfq | 688,918 | 42,294,257 | -1.50% |
| 2024-08-13 | 60.38 | 61.90 | 60.10 | 61.83 | 61.58 | qfq | 708,346 | 43,272,508 | 2.88% |
| 2024-08-12 | 61.15 | 61.59 | 59.70 | 60.10 | 59.86 | qfq | 821,997 | 49,680,897 | -1.62% |
| 2024-08-09 | 62.86 | 63.90 | 61.09 | 61.09 | 60.85 | qfq | 1,110,601 | 69,837,499 | -1.89% |
| 2024-08-08 | 64.60 | 64.63 | 61.26 | 62.27 | 62.02 | qfq | 1,660,649 | 103,723,977 | -4.48% |
| 2024-08-07 | 63.38 | 66.40 | 63.38 | 65.19 | 64.93 | qfq | 1,217,898 | 79,540,255 | 1.23% |
| 2024-08-06 | 64.84 | 66.07 | 63.22 | 64.40 | 64.14 | qfq | 1,119,111 | 71,821,821 | 1.15% |
| 2024-08-05 | 66.00 | 68.43 | 63.20 | 63.67 | 63.42 | qfq | 1,970,531 | 129,800,729 | -5.00% |
| 2024-08-02 | 68.87 | 69.54 | 66.91 | 67.02 | 66.75 | qfq | 1,594,591 | 108,703,975 | -4.02% |
| 2024-08-01 | 66.27 | 72.02 | 65.45 | 69.83 | 69.55 | qfq | 3,193,038 | 218,922,517 | 4.30% |
| 2024-07-31 | 63.31 | 67.17 | 63.30 | 66.95 | 66.68 | qfq | 2,733,246 | 178,253,796 | 5.32% |
| 2024-07-30 | 63.45 | 63.99 | 62.12 | 63.57 | 63.32 | qfq | 1,701,258 | 107,274,099 | -1.35% |
| 2024-07-29 | 61.65 | 65.52 | 61.18 | 64.44 | 64.18 | qfq | 2,645,289 | 168,299,258 | 4.53% |
| 2024-07-26 | 62.13 | 64.23 | 60.64 | 61.65 | 61.40 | qfq | 2,146,681 | 133,317,890 | -0.92% |
| 2024-07-25 | 60.00 | 63.46 | 59.73 | 62.22 | 61.97 | qfq | 2,483,764 | 153,856,456 | 1.78% |
| 2024-07-24 | 65.00 | 65.26 | 60.88 | 61.13 | 60.89 | qfq | 3,920,932 | 245,226,261 | -8.19% |
| 2024-07-23 | 69.01 | 70.23 | 66.45 | 66.58 | 66.31 | qfq | 3,202,683 | 220,113,215 | -3.14% |
| 2024-07-22 | 67.80 | 70.39 | 66.90 | 68.74 | 68.47 | qfq | 2,344,718 | 161,099,183 | 0.35% |
| 2024-07-19 | 68.00 | 70.50 | 66.90 | 68.50 | 68.23 | qfq | 3,477,850 | 240,345,184 | 0.03% |
| 2024-07-18 | 67.87 | 69.70 | 66.90 | 68.48 | 68.21 | qfq | 3,538,392 | 241,748,853 | -0.77% |
| 2024-07-17 | 72.20 | 73.44 | 68.33 | 69.01 | 68.74 | qfq | 5,328,021 | 375,896,455 | -6.98% |
| 2024-07-16 | 74.00 | 78.47 | 72.10 | 74.19 | 73.89 | qfq | 5,013,024 | 377,017,328 | -1.42% |
| 2024-07-15 | 76.00 | 81.55 | 73.13 | 75.26 | 74.96 | qfq | 7,105,622 | 543,796,490 | -3.51% |
| 2024-07-12 | 71.36 | 79.80 | 70.04 | 78.00 | 77.69 | qfq | 8,498,108 | 633,310,337 | 8.45% |
| 2024-07-11 | 72.33 | 79.90 | 69.57 | 71.92 | 71.63 | qfq | 8,175,242 | 603,313,606 | 2.45% |
| 2024-07-10 | 63.51 | 70.21 | 62.72 | 70.20 | 69.92 | qfq | 6,671,359 | 455,992,899 | 19.98% |
| 2024-07-09 | 56.99 | 58.69 | 55.50 | 58.51 | 58.28 | qfq | 1,555,209 | 89,158,836 | 5.42% |
| 2024-07-08 | 58.00 | 58.12 | 55.28 | 55.50 | 55.28 | qfq | 934,904 | 52,478,677 | -4.51% |
| 2024-07-05 | 56.64 | 58.29 | 55.02 | 58.12 | 57.89 | qfq | 928,094 | 52,554,415 | 2.87% |
| 2024-07-04 | 57.62 | 59.58 | 56.39 | 56.50 | 56.28 | qfq | 1,029,896 | 59,888,526 | -0.67% |
| 2024-07-03 | 56.30 | 58.35 | 55.58 | 56.88 | 56.65 | qfq | 813,689 | 46,354,510 | 0.96% |
| 2024-07-02 | 57.73 | 57.73 | 56.23 | 56.34 | 56.12 | qfq | 728,154 | 41,520,645 | -2.17% |
| 2024-07-01 | 58.08 | 58.35 | 55.55 | 57.59 | 57.36 | qfq | 1,035,224 | 58,685,478 | 0.45% |
| 2024-06-28 | 57.89 | 59.50 | 56.81 | 57.33 | 57.10 | qfq | 1,027,278 | 59,627,117 | -0.98% |
| 2024-06-27 | 60.55 | 60.55 | 57.78 | 57.90 | 57.67 | qfq | 918,272 | 54,010,474 | -3.96% |
| 2024-06-26 | 59.49 | 60.43 | 57.57 | 60.29 | 60.05 | qfq | 1,321,688 | 77,793,036 | 1.82% |
| 2024-06-25 | 61.58 | 62.47 | 58.07 | 59.21 | 58.97 | qfq | 1,970,452 | 118,081,916 | -3.86% |
| 2024-06-24 | 64.98 | 66.00 | 61.22 | 61.59 | 61.34 | qfq | 2,352,977 | 149,770,487 | -7.90% |
| 2024-06-21 | 67.88 | 69.48 | 66.07 | 66.87 | 66.60 | qfq | 2,800,199 | 188,452,588 | -3.23% |
| 2024-06-20 | 66.80 | 70.86 | 65.05 | 69.10 | 68.82 | qfq | 3,527,107 | 240,117,214 | 3.20% |
| 2024-06-19 | 67.99 | 68.81 | 66.37 | 66.96 | 66.69 | qfq | 1,875,476 | 126,012,011 | -1.31% |
| 2024-06-18 | 62.82 | 67.94 | 62.22 | 67.85 | 67.58 | qfq | 2,132,815 | 141,431,341 | 7.70% |
| 2024-06-17 | 62.53 | 65.00 | 62.50 | 63.00 | 62.75 | qfq | 1,507,413 | 95,905,826 | 1.83% |
| 2024-06-14 | 64.00 | 64.00 | 60.50 | 61.87 | 61.62 | qfq | 1,671,334 | 102,716,344 | -2.99% |
| 2024-06-13 | 62.49 | 64.80 | 61.40 | 63.78 | 63.53 | qfq | 1,177,773 | 74,303,455 | 2.06% |
| 2024-06-12 | 62.23 | 64.78 | 62.18 | 62.49 | 62.24 | qfq | 905,848 | 57,230,590 | -1.14% |
| 2024-06-11 | 56.89 | 64.64 | 56.89 | 63.21 | 62.96 | qfq | 1,186,143 | 75,331,020 | -1.95% |
| 2024-06-07 | 65.84 | 66.71 | 63.63 | 64.47 | 64.21 | qfq | 1,039,580 | 67,699,837 | -2.51% |
| 2024-06-06 | 68.93 | 69.25 | 65.46 | 66.13 | 65.87 | qfq | 2,135,518 | 143,220,871 | -4.02% |
| 2024-06-05 | 68.70 | 71.25 | 68.70 | 68.90 | 68.63 | qfq | 2,382,867 | 166,899,700 | 0.29% |
| 2024-06-04 | 64.36 | 69.00 | 64.36 | 68.70 | 68.43 | qfq | 3,320,947 | 224,850,935 | 6.02% |
| 2024-06-03 | 61.69 | 67.93 | 61.69 | 64.80 | 64.54 | qfq | 3,022,536 | 197,395,890 | 4.53% |
| 2024-05-31 | 58.17 | 62.60 | 58.05 | 61.99 | 61.74 | qfq | 2,033,059 | 123,953,781 | 6.40% |
| 2024-05-30 | 57.50 | 58.75 | 56.70 | 58.26 | 58.03 | qfq | 924,602 | 53,657,766 | 0.85% |
| 2024-05-29 | 55.26 | 58.89 | 55.26 | 57.77 | 57.54 | qfq | 1,419,562 | 81,332,878 | 4.47% |
| 2024-05-28 | 56.38 | 56.56 | 55.17 | 55.30 | 55.08 | qfq | 1,057,679 | 58,847,293 | -1.88% |
| 2024-05-27 | 56.80 | 57.68 | 54.95 | 56.36 | 56.14 | qfq | 1,306,219 | 73,086,322 | -0.84% |
| 2024-05-24 | 58.59 | 59.86 | 56.80 | 56.84 | 56.61 | qfq | 1,203,722 | 69,674,848 | -3.63% |
| 2024-05-23 | 60.24 | 60.79 | 58.70 | 58.98 | 58.75 | qfq | 1,105,543 | 65,765,334 | -2.80% |
| 2024-05-22 | 59.95 | 60.79 | 59.01 | 60.68 | 60.44 | qfq | 1,574,963 | 94,501,667 | 1.22% |
| 2024-05-21 | 60.29 | 60.63 | 59.50 | 59.95 | 59.71 | qfq | 1,118,570 | 67,086,161 | -0.79% |
| 2024-05-20 | 59.58 | 61.86 | 58.80 | 60.43 | 60.19 | qfq | 1,293,931 | 78,562,890 | 0.70% |
| 2024-05-17 | 59.49 | 60.70 | 58.60 | 60.01 | 59.77 | qfq | 1,713,304 | 102,018,753 | 2.41% |
| 2024-05-16 | 60.50 | 60.50 | 58.34 | 58.60 | 58.37 | qfq | 1,169,707 | 69,026,984 | -0.51% |
| 2024-05-15 | 60.25 | 60.80 | 58.90 | 58.90 | 58.67 | qfq | 936,855 | 55,849,558 | -1.74% |
| 2024-05-14 | 59.14 | 60.50 | 59.02 | 59.94 | 59.70 | qfq | 1,100,777 | 65,953,946 | 2.11% |
| 2024-05-13 | 59.99 | 60.00 | 58.09 | 58.70 | 58.47 | qfq | 1,340,479 | 79,135,263 | -2.39% |
| 2024-05-10 | 62.01 | 62.50 | 59.80 | 60.14 | 59.90 | qfq | 1,247,989 | 75,487,853 | -3.06% |
| 2024-05-09 | 61.57 | 63.29 | 61.57 | 62.04 | 61.79 | qfq | 1,424,221 | 88,608,318 | 0.13% |
| 2024-05-08 | 63.85 | 64.28 | 61.88 | 61.96 | 61.71 | qfq | 1,558,622 | 97,627,818 | -3.31% |
| 2024-05-07 | 65.30 | 65.78 | 63.90 | 64.08 | 63.82 | qfq | 1,460,901 | 94,162,801 | -2.02% |
| 2024-05-06 | 66.20 | 67.10 | 64.96 | 65.40 | 65.14 | qfq | 1,998,997 | 131,859,623 | 2.30% |
| 2024-04-30 | 65.27 | 68.00 | 63.26 | 63.93 | 63.68 | qfq | 2,969,107 | 193,618,791 | -0.47% |
| 2024-04-29 | 62.36 | 66.56 | 62.34 | 64.23 | 63.97 | qfq | 4,041,958 | 261,968,628 | 5.97% |
| 2024-04-26 | 59.90 | 61.98 | 59.68 | 60.61 | 60.37 | qfq | 1,965,825 | 119,714,405 | 1.19% |
| 2024-04-25 | 59.84 | 61.79 | 58.84 | 59.90 | 59.66 | qfq | 1,370,896 | 82,376,018 | -1.27% |
| 2024-04-24 | 59.31 | 60.77 | 58.70 | 60.67 | 60.43 | qfq | 1,665,215 | 99,859,734 | 2.99% |
| 2024-04-23 | 58.60 | 59.97 | 57.41 | 58.91 | 58.68 | qfq | 1,373,685 | 80,814,508 | 2.04% |
| 2024-04-22 | 56.59 | 59.01 | 54.76 | 57.73 | 57.50 | qfq | 1,496,672 | 86,370,411 | 2.00% |
| 2024-04-19 | 57.98 | 57.98 | 55.85 | 56.60 | 56.37 | qfq | 1,759,701 | 99,921,563 | -2.73% |
| 2024-04-18 | 58.47 | 59.75 | 56.32 | 58.19 | 57.96 | qfq | 1,637,790 | 95,562,044 | 0.33% |
| 2024-04-17 | 55.00 | 58.99 | 55.00 | 58.00 | 57.77 | qfq | 2,062,674 | 118,879,625 | 5.92% |
| 2024-04-16 | 58.00 | 58.66 | 54.73 | 54.76 | 54.54 | qfq | 2,064,781 | 115,894,653 | -6.85% |
| 2024-04-15 | 61.44 | 62.57 | 57.81 | 58.79 | 58.56 | qfq | 2,184,845 | 130,089,303 | -4.27% |
| 2024-04-12 | 62.96 | 63.69 | 61.12 | 61.41 | 61.17 | qfq | 1,872,909 | 116,138,553 | -2.49% |
| 2024-04-11 | 63.91 | 65.51 | 62.81 | 62.98 | 62.73 | qfq | 2,414,806 | 154,104,967 | -2.82% |
| 2024-04-10 | 70.17 | 70.36 | 64.13 | 64.81 | 64.55 | qfq | 3,064,974 | 201,836,695 | -7.89% |
| 2024-04-09 | 69.62 | 71.91 | 68.16 | 70.36 | 70.08 | qfq | 2,455,912 | 171,957,863 | 0.51% |
| 2024-04-08 | 67.00 | 74.39 | 66.50 | 70.00 | 69.72 | qfq | 4,048,819 | 285,032,947 | 4.40% |
| 2024-04-03 | 71.70 | 71.70 | 65.81 | 67.05 | 66.78 | qfq | 3,534,924 | 240,499,632 | -6.89% |
| 2024-04-02 | 77.00 | 77.20 | 71.51 | 72.01 | 71.72 | qfq | 2,526,086 | 185,814,965 | -4.92% |
| 2024-04-01 | 78.89 | 80.60 | 75.14 | 75.74 | 75.44 | qfq | 3,006,402 | 232,843,925 | -2.47% |
| 2024-03-29 | 78.88 | 83.65 | 76.01 | 77.66 | 77.35 | qfq | 5,797,814 | 462,377,574 | 6.38% |
| 2024-03-28 | 69.65 | 75.90 | 69.22 | 73.00 | 72.71 | qfq | 2,403,644 | 173,397,661 | 4.42% |
| 2024-03-27 | 72.83 | 73.90 | 69.90 | 69.91 | 69.63 | qfq | 1,711,977 | 121,705,631 | -4.02% |
| 2024-03-26 | 69.12 | 73.90 | 67.79 | 72.84 | 72.55 | qfq | 2,774,822 | 199,775,083 | 5.34% |
| 2024-03-25 | 71.39 | 72.80 | 68.67 | 69.15 | 68.87 | qfq | 1,665,463 | 117,703,802 | -3.15% |
| 2024-03-22 | 73.97 | 74.40 | 70.54 | 71.40 | 71.12 | qfq | 2,065,546 | 148,524,961 | -4.15% |
| 2024-03-21 | 79.00 | 79.50 | 74.35 | 74.49 | 74.19 | qfq | 3,120,493 | 237,437,794 | -5.74% |
| 2024-03-20 | 81.97 | 83.00 | 78.03 | 79.03 | 78.72 | qfq | 3,203,807 | 254,032,967 | -5.15% |
| 2024-03-19 | 77.43 | 84.88 | 77.02 | 83.32 | 82.99 | qfq | 3,528,560 | 285,790,550 | 9.43% |
| 2024-03-18 | 77.88 | 78.41 | 75.70 | 76.14 | 75.84 | qfq | 1,534,796 | 117,225,287 | -1.87% |
| 2024-03-15 | 75.16 | 77.70 | 73.97 | 77.59 | 77.28 | qfq | 1,066,143 | 80,587,002 | 2.84% |
| 2024-03-14 | 76.34 | 77.91 | 74.64 | 75.45 | 75.15 | qfq | 1,098,988 | 83,787,015 | -1.50% |
| 2024-03-13 | 74.72 | 77.60 | 74.72 | 76.60 | 76.30 | qfq | 1,492,180 | 113,860,094 | 2.35% |
| 2024-03-12 | 72.81 | 75.53 | 71.80 | 74.84 | 74.54 | qfq | 1,657,551 | 122,420,254 | 4.12% |
| 2024-03-11 | 71.14 | 72.43 | 70.26 | 71.88 | 71.59 | qfq | 1,879,018 | 133,982,123 | 1.00% |
| 2024-03-08 | 72.51 | 73.70 | 70.64 | 71.17 | 70.89 | qfq | 1,409,125 | 100,589,631 | -2.59% |
| 2024-03-07 | 74.05 | 76.88 | 73.05 | 73.06 | 72.77 | qfq | 1,092,149 | 81,210,533 | -1.34% |
| 2024-03-06 | 75.63 | 76.30 | 72.20 | 74.05 | 73.76 | qfq | 1,476,268 | 109,091,092 | -1.86% |
| 2024-03-05 | 78.78 | 78.78 | 74.00 | 75.45 | 75.15 | qfq | 1,382,921 | 104,436,571 | -2.77% |
| 2024-03-04 | 79.27 | 79.86 | 75.10 | 77.60 | 77.29 | qfq | 1,318,386 | 101,568,296 | -1.77% |
| 2024-03-01 | 79.31 | 79.32 | 76.01 | 79.00 | 78.69 | qfq | 1,343,451 | 104,346,810 | 1.13% |
| 2024-02-29 | 73.59 | 78.12 | 73.59 | 78.12 | 77.81 | qfq | 1,537,786 | 118,133,536 | 5.57% |
| 2024-02-28 | 82.31 | 83.45 | 74.00 | 74.00 | 73.71 | qfq | 1,733,352 | 136,901,744 | -10.09% |
| 2024-02-27 | 79.75 | 82.48 | 78.75 | 82.30 | 81.97 | qfq | 904,928 | 73,208,904 | 3.18% |
| 2024-02-26 | 80.40 | 82.57 | 78.00 | 79.76 | 79.44 | qfq | 1,416,314 | 113,300,303 | 0.76% |
| 2024-02-23 | 75.54 | 79.50 | 75.01 | 79.16 | 78.84 | qfq | 1,227,688 | 94,779,835 | 4.83% |
| 2024-02-22 | 74.00 | 76.70 | 73.90 | 75.51 | 75.21 | qfq | 769,763 | 57,854,926 | 1.25% |
| 2024-02-21 | 72.10 | 76.59 | 70.51 | 74.58 | 74.28 | qfq | 1,125,032 | 83,986,650 | 4.31% |
| 2024-02-20 | 70.90 | 71.69 | 69.65 | 71.50 | 71.22 | qfq | 1,057,405 | 74,672,873 | 0.00% |
| 2024-02-19 | 75.00 | 75.50 | 69.75 | 71.50 | 71.22 | qfq | 1,680,615 | 120,876,408 | -2.83% |
| 2024-02-08 | 67.30 | 75.16 | 67.20 | 73.58 | 73.29 | qfq | 1,591,841 | 114,813,682 | 10.12% |
| 2024-02-07 | 63.80 | 70.10 | 63.34 | 66.82 | 66.55 | qfq | 2,117,416 | 143,083,469 | 5.51% |
| 2024-02-06 | 56.55 | 64.48 | 55.30 | 63.33 | 63.08 | qfq | 2,019,521 | 122,667,473 | 7.48% |
| 2024-02-05 | 64.60 | 64.88 | 56.02 | 58.92 | 58.69 | qfq | 1,899,105 | 112,810,671 | -9.19% |
| 2024-02-02 | 68.11 | 68.72 | 62.02 | 64.88 | 64.62 | qfq | 1,348,297 | 88,821,028 | -4.59% |
| 2024-02-01 | 67.83 | 70.06 | 67.16 | 68.00 | 67.73 | qfq | 1,356,627 | 92,795,228 | -1.31% |
| 2024-01-31 | 73.02 | 73.35 | 68.50 | 68.90 | 68.63 | qfq | 1,345,348 | 94,851,068 | -6.11% |
| 2024-01-30 | 75.94 | 76.97 | 73.21 | 73.38 | 73.09 | qfq | 908,227 | 68,026,702 | -3.95% |
| 2024-01-29 | 79.28 | 79.28 | 75.96 | 76.40 | 76.10 | qfq | 1,271,021 | 97,869,023 | -1.13% |
| 2024-01-26 | 80.40 | 80.55 | 77.10 | 77.27 | 76.96 | qfq | 1,539,305 | 120,908,640 | -4.14% |
| 2024-01-25 | 82.50 | 82.73 | 79.27 | 80.61 | 80.29 | qfq | 1,775,389 | 143,499,344 | -2.29% |
| 2024-01-24 | 83.67 | 84.99 | 78.87 | 82.50 | 82.17 | qfq | 1,209,601 | 98,257,640 | -1.35% |
| 2024-01-23 | 82.52 | 85.66 | 80.36 | 83.63 | 83.30 | qfq | 1,037,610 | 85,753,149 | 2.07% |
| 2024-01-22 | 85.65 | 85.98 | 81.10 | 81.93 | 81.60 | qfq | 1,035,718 | 87,143,197 | -5.11% |
| 2024-01-19 | 89.00 | 89.44 | 86.03 | 86.34 | 86.00 | qfq | 724,874 | 63,261,176 | -1.89% |
| 2024-01-18 | 86.00 | 88.50 | 84.00 | 88.00 | 87.65 | qfq | 1,292,090 | 110,703,805 | 1.28% |
| 2024-01-17 | 89.50 | 89.59 | 86.88 | 86.89 | 86.54 | qfq | 773,164 | 68,023,955 | -2.37% |
| 2024-01-16 | 89.80 | 90.10 | 87.65 | 89.00 | 88.65 | qfq | 984,565 | 87,126,068 | -0.97% |
| 2024-01-15 | 91.63 | 91.64 | 89.23 | 89.87 | 89.51 | qfq | 903,222 | 81,744,379 | -1.71% |
| 2024-01-12 | 94.48 | 94.48 | 91.02 | 91.43 | 91.07 | qfq | 930,287 | 85,875,034 | -3.44% |
| 2024-01-11 | 94.03 | 94.79 | 92.05 | 94.69 | 94.31 | qfq | 957,312 | 90,061,733 | 1.89% |
| 2024-01-10 | 94.67 | 95.29 | 92.02 | 92.93 | 92.56 | qfq | 910,786 | 85,306,446 | -1.29% |
| 2024-01-09 | 92.58 | 95.88 | 91.59 | 94.14 | 93.77 | qfq | 1,392,660 | 131,086,990 | 2.68% |
| 2024-01-08 | 93.42 | 94.46 | 91.53 | 91.68 | 91.32 | qfq | 1,427,445 | 132,455,294 | -3.06% |
| 2024-01-05 | 103.12 | 103.52 | 91.98 | 94.57 | 94.19 | qfq | 3,479,497 | 337,135,733 | -8.29% |
| 2024-01-04 | 108.50 | 108.99 | 101.30 | 103.12 | 102.71 | qfq | 1,266,586 | 130,749,961 | -5.24% |
| 2024-01-03 | 113.59 | 113.76 | 108.22 | 108.82 | 108.39 | qfq | 857,476 | 94,329,237 | -3.93% |
| 2024-01-02 | 118.30 | 118.50 | 112.93 | 113.27 | 112.82 | qfq | 567,763 | 65,096,966 | -2.40% |
| 2023-12-29 | 115.15 | 118.50 | 113.63 | 116.05 | 115.59 | qfq | 706,510 | 82,145,534 | 0.83% |
| 2023-12-28 | 112.97 | 116.34 | 111.23 | 115.10 | 114.64 | qfq | 585,157 | 67,165,178 | 1.45% |
| 2023-12-27 | 113.00 | 114.00 | 110.02 | 113.45 | 113.00 | qfq | 632,640 | 70,849,079 | 0.55% |
| 2023-12-26 | 111.90 | 114.09 | 110.88 | 112.83 | 112.38 | qfq | 596,395 | 67,027,762 | 0.88% |
| 2023-12-25 | 111.00 | 112.79 | 109.12 | 111.85 | 111.40 | qfq | 422,715 | 47,035,093 | 1.45% |
| 2023-12-22 | 112.66 | 112.99 | 109.24 | 110.25 | 109.81 | qfq | 737,366 | 81,652,875 | -2.06% |
| 2023-12-21 | 114.32 | 114.32 | 111.10 | 112.57 | 112.12 | qfq | 737,673 | 82,867,785 | -1.53% |
| 2023-12-20 | 120.20 | 120.26 | 112.77 | 114.32 | 113.86 | qfq | 894,715 | 103,179,723 | -4.14% |
| 2023-12-19 | 119.49 | 121.36 | 118.00 | 119.26 | 118.79 | qfq | 476,361 | 56,798,667 | -0.78% |
| 2023-12-18 | 124.27 | 124.27 | 119.57 | 120.20 | 119.72 | qfq | 687,956 | 83,025,610 | -3.41% |
| 2023-12-15 | 126.51 | 127.60 | 123.16 | 124.44 | 123.94 | qfq | 401,174 | 50,026,761 | -2.35% |
| 2023-12-14 | 126.30 | 128.67 | 126.30 | 127.43 | 126.92 | qfq | 289,950 | 36,935,844 | 0.90% |
| 2023-12-13 | 128.20 | 129.59 | 126.15 | 126.29 | 125.79 | qfq | 370,694 | 47,256,882 | -1.49% |
| 2023-12-12 | 132.71 | 132.71 | 127.30 | 128.20 | 127.69 | qfq | 798,739 | 102,637,742 | -3.47% |
| 2023-12-11 | 126.40 | 133.00 | 126.36 | 132.81 | 132.28 | qfq | 1,025,146 | 133,976,584 | 4.01% |
| 2023-12-08 | 123.05 | 127.70 | 123.05 | 127.69 | 127.18 | qfq | 971,276 | 122,687,460 | 3.77% |
| 2023-12-07 | 121.51 | 123.89 | 119.50 | 123.05 | 122.56 | qfq | 479,578 | 58,651,529 | 1.27% |
| 2023-12-06 | 123.48 | 124.44 | 121.33 | 121.51 | 121.03 | qfq | 350,481 | 42,911,054 | -0.71% |
| 2023-12-05 | 123.20 | 124.09 | 121.10 | 122.38 | 121.89 | qfq | 580,120 | 71,108,100 | -0.91% |
| 2023-12-04 | 122.16 | 126.50 | 121.51 | 123.50 | 123.01 | qfq | 849,325 | 105,577,195 | 1.10% |
| 2023-12-01 | 123.67 | 124.99 | 121.05 | 122.16 | 121.67 | qfq | 641,362 | 78,324,136 | -1.47% |
| 2023-11-30 | 125.00 | 125.90 | 122.15 | 123.98 | 123.49 | qfq | 714,419 | 88,327,022 | -1.68% |
| 2023-11-29 | 126.85 | 129.31 | 125.72 | 126.10 | 125.60 | qfq | 1,207,417 | 154,209,925 | -0.71% |
| 2023-11-28 | 133.80 | 134.34 | 125.26 | 127.00 | 126.49 | qfq | 1,801,918 | 231,393,642 | -7.74% |
| 2023-11-27 | 142.00 | 142.04 | 130.49 | 137.66 | 137.11 | qfq | 2,075,378 | 279,149,633 | -2.21% |
| 2023-11-24 | 139.11 | 140.86 | 135.20 | 140.77 | 140.21 | qfq | 766,250 | 105,474,581 | 1.51% |
| 2023-11-23 | 133.92 | 139.98 | 132.50 | 138.68 | 138.13 | qfq | 787,611 | 107,826,673 | 2.73% |
| 2023-11-22 | 136.53 | 137.94 | 134.05 | 135.00 | 134.46 | qfq | 710,998 | 96,162,654 | -2.19% |
| 2023-11-21 | 136.58 | 140.00 | 131.60 | 138.02 | 137.47 | qfq | 1,188,881 | 161,383,243 | 1.05% |
| 2023-11-20 | 141.55 | 143.55 | 134.91 | 136.58 | 136.04 | qfq | 1,346,056 | 185,216,605 | -3.16% |
| 2023-11-17 | 135.64 | 142.80 | 133.45 | 141.04 | 140.48 | qfq | 1,280,789 | 178,163,703 | 3.42% |
| 2023-11-16 | 132.89 | 138.00 | 132.20 | 136.38 | 135.84 | qfq | 1,106,760 | 150,095,116 | 2.12% |
| 2023-11-15 | 130.49 | 136.66 | 129.86 | 133.55 | 133.02 | qfq | 1,587,181 | 211,824,148 | 3.58% |
| 2023-11-14 | 130.80 | 130.80 | 127.10 | 128.93 | 128.42 | qfq | 722,142 | 93,055,316 | 0.33% |
| 2023-11-13 | 129.64 | 131.80 | 127.86 | 128.50 | 127.99 | qfq | 850,805 | 110,016,817 | -0.68% |
| 2023-11-10 | 133.39 | 134.73 | 128.89 | 129.38 | 128.86 | qfq | 1,027,209 | 134,861,955 | -3.68% |
| 2023-11-09 | 130.14 | 137.00 | 127.00 | 134.33 | 133.80 | qfq | 1,473,060 | 194,405,576 | 2.54% |
| 2023-11-08 | 126.16 | 134.50 | 126.15 | 131.00 | 130.48 | qfq | 1,404,237 | 181,860,233 | 3.85% |
| 2023-11-07 | 127.26 | 127.49 | 122.00 | 126.14 | 125.64 | qfq | 1,226,692 | 152,594,770 | -1.07% |
| 2023-11-06 | 123.00 | 129.24 | 121.06 | 127.50 | 126.99 | qfq | 1,672,229 | 210,577,885 | 6.75% |
| 2023-11-03 | 114.15 | 120.00 | 114.15 | 119.44 | 118.96 | qfq | 743,907 | 87,871,352 | 4.59% |
| 2023-11-02 | 117.87 | 120.00 | 114.00 | 114.20 | 113.75 | qfq | 873,117 | 101,635,349 | -3.42% |
| 2023-11-01 | 112.46 | 122.00 | 112.46 | 118.25 | 117.78 | qfq | 1,167,878 | 137,374,431 | 4.72% |
| 2023-10-31 | 112.49 | 115.30 | 110.85 | 112.92 | 112.47 | qfq | 994,308 | 112,846,834 | 0.38% |
| 2023-10-30 | 118.80 | 118.80 | 111.57 | 112.49 | 112.04 | qfq | 1,535,141 | 175,163,685 | -5.86% |
| 2023-10-27 | 116.00 | 120.50 | 114.23 | 119.49 | 119.01 | qfq | 897,119 | 105,677,599 | 2.87% |
| 2023-10-26 | 117.58 | 118.75 | 114.51 | 116.16 | 115.70 | qfq | 732,893 | 85,042,240 | -2.18% |
| 2023-10-25 | 117.85 | 120.60 | 115.32 | 118.75 | 118.28 | qfq | 974,499 | 115,164,948 | 1.81% |
| 2023-10-24 | 114.01 | 119.58 | 112.50 | 116.64 | 116.18 | qfq | 704,062 | 81,661,042 | 1.95% |
| 2023-10-23 | 116.62 | 118.18 | 113.63 | 114.41 | 113.95 | qfq | 497,414 | 57,512,319 | -2.59% |
| 2023-10-20 | 119.00 | 120.82 | 116.12 | 117.45 | 116.98 | qfq | 496,882 | 58,778,767 | -1.72% |
| 2023-10-19 | 120.00 | 122.50 | 119.10 | 119.50 | 119.02 | qfq | 470,410 | 56,816,395 | -0.99% |
| 2023-10-18 | 121.12 | 123.69 | 120.23 | 120.70 | 120.22 | qfq | 702,785 | 85,507,410 | -1.64% |
| 2023-10-17 | 123.38 | 125.15 | 120.02 | 122.71 | 122.22 | qfq | 880,645 | 107,287,394 | -1.43% |
| 2023-10-16 | 125.15 | 127.29 | 123.00 | 124.49 | 123.99 | qfq | 767,774 | 95,706,934 | 0.03% |
| 2023-10-13 | 126.36 | 128.42 | 122.02 | 124.45 | 123.95 | qfq | 1,623,932 | 203,217,779 | -1.93% |
| 2023-10-12 | 132.00 | 132.00 | 126.50 | 126.90 | 126.39 | qfq | 806,643 | 102,870,770 | -2.68% |
| 2023-10-11 | 127.87 | 132.38 | 126.00 | 130.40 | 129.88 | qfq | 663,569 | 85,919,443 | 2.19% |
| 2023-10-10 | 136.01 | 136.01 | 125.55 | 127.61 | 127.10 | qfq | 1,609,607 | 208,505,746 | -6.17% |
| 2023-10-09 | 142.11 | 147.06 | 135.19 | 136.00 | 135.46 | qfq | 1,024,882 | 144,789,833 | -2.08% |
| 2023-09-28 | 137.50 | 143.30 | 135.35 | 138.89 | 138.34 | qfq | 560,714 | 78,532,088 | 1.11% |
| 2023-09-27 | 134.98 | 139.47 | 134.11 | 137.37 | 136.82 | qfq | 551,331 | 75,623,379 | 1.01% |
| 2023-09-26 | 136.28 | 136.99 | 133.06 | 136.00 | 135.46 | qfq | 543,944 | 73,692,178 | -0.23% |
| 2023-09-25 | 137.00 | 138.30 | 132.99 | 136.31 | 135.77 | qfq | 441,939 | 59,869,968 | 0.41% |
| 2023-09-22 | 135.80 | 137.68 | 132.70 | 135.75 | 135.21 | qfq | 770,894 | 103,955,495 | 0.72% |
| 2023-09-21 | 139.08 | 140.39 | 134.10 | 134.78 | 134.24 | qfq | 883,870 | 120,322,399 | -4.18% |
| 2023-09-20 | 143.54 | 146.66 | 139.50 | 140.66 | 140.10 | qfq | 512,285 | 72,594,338 | -4.13% |
| 2023-09-19 | 146.00 | 148.00 | 142.79 | 146.72 | 146.14 | qfq | 710,737 | 103,444,768 | -0.04% |
| 2023-09-18 | 137.49 | 148.00 | 137.49 | 146.78 | 146.20 | qfq | 1,191,489 | 171,935,623 | 5.45% |
| 2023-09-15 | 140.42 | 141.39 | 136.04 | 139.20 | 138.65 | qfq | 583,417 | 80,913,594 | -0.67% |
| 2023-09-14 | 143.00 | 144.47 | 139.00 | 140.14 | 139.58 | qfq | 1,068,620 | 150,519,760 | -3.35% |
| 2023-09-13 | 148.36 | 148.36 | 142.50 | 145.00 | 144.42 | qfq | 893,697 | 129,158,372 | -3.67% |
| 2023-09-12 | 151.97 | 153.95 | 147.32 | 150.53 | 149.93 | qfq | 1,286,718 | 193,176,509 | 2.44% |
| 2023-09-11 | 139.50 | 151.00 | 139.04 | 146.95 | 146.36 | qfq | 1,425,271 | 207,788,388 | 5.46% |
| 2023-09-08 | 136.74 | 140.50 | 136.00 | 139.34 | 138.79 | qfq | 501,338 | 69,425,696 | 1.19% |
| 2023-09-07 | 140.45 | 140.97 | 136.86 | 137.70 | 137.15 | qfq | 547,939 | 75,708,804 | -3.14% |
| 2023-09-06 | 142.10 | 142.20 | 136.49 | 142.16 | 141.59 | qfq | 780,919 | 108,553,360 | 0.11% |
| 2023-09-05 | 138.92 | 143.00 | 136.03 | 142.01 | 141.44 | qfq | 1,076,121 | 151,626,096 | 3.58% |
| 2023-09-04 | 139.28 | 140.16 | 133.80 | 137.10 | 136.55 | qfq | 1,296,680 | 176,890,991 | -2.43% |
| 2023-09-01 | 138.50 | 141.77 | 136.26 | 140.51 | 139.95 | qfq | 924,853 | 128,948,292 | 1.16% |
| 2023-08-31 | 137.00 | 142.68 | 134.62 | 138.90 | 138.35 | qfq | 1,437,209 | 199,982,446 | 1.26% |
| 2023-08-30 | 130.00 | 139.00 | 128.30 | 137.17 | 136.62 | qfq | 1,903,635 | 257,856,622 | 6.33% |
| 2023-08-29 | 121.00 | 133.49 | 114.47 | 129.00 | 128.49 | qfq | 2,927,702 | 362,769,993 | 6.11% |
| 2023-08-28 | 135.00 | 135.00 | 120.63 | 121.57 | 121.09 | qfq | 1,100,520 | 137,833,890 | -1.90% |
| 2023-08-25 | 125.91 | 126.11 | 121.61 | 123.92 | 123.43 | qfq | 909,954 | 112,561,468 | -2.34% |
| 2023-08-24 | 130.00 | 130.00 | 126.02 | 126.89 | 126.38 | qfq | 735,832 | 94,192,366 | -1.31% |
| 2023-08-23 | 131.85 | 132.00 | 127.39 | 128.58 | 128.07 | qfq | 608,287 | 78,609,252 | -2.68% |
| 2023-08-22 | 130.30 | 133.58 | 127.00 | 132.12 | 131.59 | qfq | 876,117 | 114,046,635 | 2.66% |
| 2023-08-21 | 130.00 | 130.70 | 127.86 | 128.70 | 128.19 | qfq | 612,839 | 79,252,393 | -1.70% |
| 2023-08-18 | 132.01 | 135.95 | 130.49 | 130.93 | 130.41 | qfq | 724,826 | 96,717,861 | -0.81% |
| 2023-08-17 | 130.31 | 134.90 | 127.51 | 132.00 | 131.47 | qfq | 808,466 | 106,825,758 | 0.36% |
| 2023-08-16 | 138.00 | 139.08 | 130.51 | 131.52 | 131.00 | qfq | 1,255,018 | 167,769,904 | -6.05% |
| 2023-08-15 | 138.00 | 141.94 | 135.51 | 139.99 | 139.43 | qfq | 798,248 | 111,147,534 | 1.08% |
| 2023-08-14 | 139.03 | 141.94 | 133.50 | 138.50 | 137.95 | qfq | 921,342 | 125,874,620 | -2.67% |
| 2023-08-11 | 143.75 | 145.44 | 140.87 | 142.30 | 141.73 | qfq | 719,801 | 102,584,239 | -1.01% |
| 2023-08-10 | 146.80 | 147.97 | 143.01 | 143.75 | 143.18 | qfq | 594,093 | 86,104,632 | -2.58% |
| 2023-08-09 | 152.31 | 152.31 | 146.65 | 147.55 | 146.96 | qfq | 873,972 | 130,167,533 | -3.13% |
| 2023-08-08 | 153.16 | 156.44 | 151.49 | 152.31 | 151.70 | qfq | 811,460 | 124,507,153 | -0.83% |
| 2023-08-07 | 146.08 | 158.99 | 145.73 | 153.59 | 152.98 | qfq | 2,370,238 | 365,744,184 | 3.50% |
| 2023-08-04 | 141.99 | 149.90 | 140.70 | 148.40 | 147.81 | qfq | 1,711,060 | 249,950,388 | 5.86% |
| 2023-08-03 | 143.94 | 144.94 | 139.00 | 140.19 | 139.63 | qfq | 1,199,948 | 169,429,954 | -3.18% |
| 2023-08-02 | 143.50 | 149.24 | 141.51 | 144.80 | 144.22 | qfq | 1,468,921 | 214,438,607 | 0.56% |
| 2023-08-01 | 147.00 | 151.00 | 140.50 | 144.00 | 143.43 | qfq | 1,646,510 | 236,198,506 | -2.74% |
| 2023-07-31 | 147.38 | 159.50 | 147.13 | 148.05 | 147.46 | qfq | 2,117,450 | 324,000,137 | 0.19% |
| 2023-07-28 | 139.85 | 151.00 | 137.41 | 147.77 | 147.18 | qfq | 1,879,801 | 273,488,518 | 5.13% |
| 2023-07-27 | 145.99 | 153.57 | 139.00 | 140.56 | 140.00 | qfq | 2,918,356 | 421,221,371 | 2.85% |
| 2023-07-26 | 142.32 | 142.50 | 135.90 | 136.67 | 136.13 | qfq | 1,519,074 | 209,605,426 | -4.10% |
| 2023-07-25 | 144.00 | 145.45 | 139.75 | 142.51 | 141.94 | qfq | 2,112,245 | 301,228,006 | 1.62% |
| 2023-07-24 | 142.55 | 142.97 | 138.00 | 140.24 | 139.68 | qfq | 1,374,690 | 192,322,041 | -2.07% |
| 2023-07-21 | 145.35 | 148.50 | 142.56 | 143.20 | 142.63 | qfq | 1,261,864 | 182,436,594 | -3.35% |
| 2023-07-20 | 155.78 | 158.30 | 146.69 | 148.16 | 147.57 | qfq | 1,850,641 | 278,357,113 | -5.30% |
| 2023-07-19 | 160.50 | 161.87 | 155.30 | 156.45 | 155.83 | qfq | 1,444,305 | 227,426,624 | -3.82% |
| 2023-07-18 | 160.19 | 165.54 | 159.00 | 162.66 | 162.01 | qfq | 1,345,404 | 219,126,101 | 1.70% |