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
伟测科技688372.SH
最近收盘价120.732026-07-17
最近交易日2026-07-17
成交量（股）11,689,864
成交额（元）1,517,024,979
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.32 | — | — | — | 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 | 138.65 | 139.20 | 120.66 | 120.73 | 120.73 | qfq | 11,689,864 | 1,517,024,979 | -12.63% |
| 2026-07-16 | 145.66 | 149.49 | 136.80 | 138.19 | 138.19 | qfq | 11,260,179 | 1,607,587,381 | -6.68% |
| 2026-07-15 | 169.04 | 171.00 | 145.00 | 148.08 | 148.08 | qfq | 14,474,477 | 2,211,521,187 | -9.72% |
| 2026-07-14 | 168.34 | 170.66 | 154.27 | 164.02 | 164.02 | qfq | 13,053,105 | 2,117,019,365 | -1.51% |
| 2026-07-13 | 169.50 | 182.80 | 165.02 | 166.53 | 166.53 | qfq | 16,895,944 | 2,935,811,523 | -4.12% |
| 2026-07-10 | 191.50 | 199.73 | 171.00 | 173.69 | 173.69 | qfq | 17,991,605 | 3,355,551,222 | -8.04% |
| 2026-07-09 | 190.00 | 193.00 | 179.00 | 188.88 | 188.88 | qfq | 14,300,045 | 2,660,764,449 | 0.15% |
| 2026-07-08 | 183.00 | 196.66 | 174.88 | 188.60 | 188.60 | qfq | 15,870,852 | 2,980,242,333 | 3.55% |
| 2026-07-07 | 179.40 | 189.93 | 176.00 | 182.14 | 182.14 | qfq | 13,253,733 | 2,450,237,208 | 0.70% |
| 2026-07-06 | 165.71 | 189.50 | 162.50 | 180.88 | 180.88 | qfq | 20,465,195 | 3,586,860,397 | 11.45% |
| 2026-07-03 | 171.36 | 172.14 | 161.00 | 162.30 | 162.30 | qfq | 11,699,410 | 1,939,333,747 | -5.78% |
| 2026-07-02 | 169.00 | 187.32 | 164.66 | 172.25 | 172.25 | qfq | 16,985,703 | 2,998,351,114 | -3.01% |
| 2026-07-01 | 190.00 | 190.00 | 175.13 | 177.60 | 177.60 | qfq | 15,179,260 | 2,750,133,273 | -4.52% |
| 2026-06-30 | 169.34 | 190.00 | 164.63 | 186.00 | 186.00 | qfq | 16,752,779 | 3,010,587,328 | 9.83% |
| 2026-06-29 | 168.00 | 175.11 | 155.80 | 169.35 | 169.35 | qfq | 15,385,919 | 2,545,775,693 | 0.86% |
| 2026-06-26 | 168.88 | 180.19 | 167.43 | 167.90 | 167.90 | qfq | 13,125,372 | 2,286,498,606 | -2.18% |
| 2026-06-25 | 169.66 | 175.60 | 165.02 | 171.65 | 171.65 | qfq | 13,659,721 | 2,321,742,952 | 4.11% |
| 2026-06-24 | 157.21 | 166.88 | 155.40 | 164.88 | 164.88 | qfq | 11,475,170 | 1,860,194,893 | 3.80% |
| 2026-06-23 | 162.78 | 165.33 | 155.38 | 158.84 | 158.29 | qfq | 9,255,145 | 1,477,585,403 | -2.08% |
| 2026-06-22 | 165.00 | 167.69 | 157.00 | 162.21 | 161.65 | qfq | 10,118,553 | 1,642,876,521 | -1.81% |
| 2026-06-18 | 165.00 | 168.46 | 162.88 | 165.20 | 164.63 | qfq | 7,438,045 | 1,233,196,272 | 0.52% |
| 2026-06-17 | 157.00 | 164.76 | 156.38 | 164.34 | 163.77 | qfq | 8,275,186 | 1,339,370,206 | 2.74% |
| 2026-06-16 | 158.48 | 161.68 | 155.50 | 159.95 | 159.40 | qfq | 6,323,822 | 1,004,236,343 | 0.93% |
| 2026-06-15 | 148.18 | 158.88 | 145.50 | 158.48 | 157.93 | qfq | 8,117,913 | 1,250,057,919 | 8.70% |
| 2026-06-12 | 157.00 | 157.00 | 144.49 | 145.79 | 145.29 | qfq | 8,162,970 | 1,223,793,637 | -4.05% |
| 2026-06-11 | 151.00 | 155.00 | 148.54 | 151.94 | 151.41 | qfq | 6,833,040 | 1,035,273,427 | 0.22% |
| 2026-06-10 | 144.63 | 154.80 | 144.35 | 151.60 | 151.08 | qfq | 7,490,838 | 1,128,198,205 | 4.26% |
| 2026-06-09 | 141.55 | 146.61 | 139.94 | 145.40 | 144.90 | qfq | 6,556,840 | 942,061,882 | 4.55% |
| 2026-06-08 | 140.00 | 147.87 | 136.26 | 139.07 | 138.59 | qfq | 7,303,582 | 1,030,714,655 | -4.60% |
| 2026-06-05 | 150.00 | 153.27 | 144.40 | 145.77 | 145.27 | qfq | 5,896,252 | 876,338,134 | -4.60% |
| 2026-06-04 | 146.00 | 154.80 | 144.10 | 152.80 | 152.27 | qfq | 6,164,336 | 930,937,131 | 2.50% |
| 2026-06-03 | 148.73 | 155.00 | 146.27 | 149.08 | 148.56 | qfq | 7,458,995 | 1,126,845,229 | 0.48% |
| 2026-06-02 | 149.35 | 152.86 | 142.00 | 148.37 | 147.86 | qfq | 8,810,116 | 1,299,430,556 | -0.41% |
| 2026-06-01 | 153.26 | 155.98 | 147.00 | 148.98 | 148.46 | qfq | 7,614,324 | 1,155,213,819 | -2.50% |
| 2026-05-29 | 172.00 | 172.90 | 151.00 | 152.80 | 152.27 | qfq | 11,953,970 | 1,919,967,880 | -9.76% |
| 2026-05-28 | 164.74 | 173.00 | 163.14 | 169.32 | 168.73 | qfq | 7,533,618 | 1,274,160,042 | 1.39% |
| 2026-05-27 | 177.58 | 179.18 | 164.00 | 167.00 | 166.42 | qfq | 9,416,829 | 1,616,833,726 | -5.41% |
| 2026-05-26 | 183.00 | 183.03 | 173.07 | 176.55 | 175.94 | qfq | 9,195,061 | 1,627,744,461 | -2.73% |
| 2026-05-25 | 165.60 | 183.00 | 159.10 | 181.50 | 180.87 | qfq | 13,013,310 | 2,246,923,378 | 10.29% |
| 2026-05-22 | 159.33 | 166.45 | 154.60 | 164.57 | 164.00 | qfq | 8,776,976 | 1,411,857,750 | 4.81% |
| 2026-05-21 | 179.35 | 180.38 | 157.01 | 157.02 | 156.48 | qfq | 14,473,006 | 2,432,990,335 | -9.06% |
| 2026-05-20 | 171.36 | 177.17 | 166.44 | 172.67 | 172.07 | qfq | 9,935,495 | 1,699,412,441 | 0.77% |
| 2026-05-19 | 158.10 | 172.05 | 154.62 | 171.35 | 170.76 | qfq | 13,130,406 | 2,160,565,129 | 8.42% |
| 2026-05-18 | 160.95 | 167.79 | 155.58 | 158.05 | 157.50 | qfq | 8,506,692 | 1,368,966,045 | -1.10% |
| 2026-05-15 | 162.98 | 168.52 | 152.60 | 159.80 | 159.25 | qfq | 11,143,235 | 1,785,322,933 | -1.79% |
| 2026-05-14 | 170.00 | 172.00 | 162.72 | 162.72 | 162.16 | qfq | 9,701,070 | 1,629,589,699 | -3.86% |
| 2026-05-13 | 159.50 | 170.70 | 157.79 | 169.26 | 168.67 | qfq | 11,744,980 | 1,938,018,808 | 3.30% |
| 2026-05-12 | 163.76 | 165.49 | 155.55 | 163.85 | 163.28 | qfq | 10,137,909 | 1,628,864,533 | 1.14% |
| 2026-05-11 | 158.48 | 165.52 | 154.36 | 162.00 | 161.44 | qfq | 12,870,561 | 2,062,562,586 | 3.85% |
| 2026-05-08 | 160.00 | 160.71 | 152.52 | 155.99 | 155.45 | qfq | 10,779,864 | 1,681,310,765 | -4.87% |
| 2026-05-07 | 156.00 | 169.00 | 154.75 | 163.98 | 163.41 | qfq | 9,905,615 | 1,633,680,551 | 5.49% |
| 2026-05-06 | 156.00 | 160.14 | 151.00 | 155.45 | 154.91 | qfq | 11,480,697 | 1,799,929,821 | 2.68% |
| 2026-04-30 | 147.69 | 153.63 | 146.12 | 151.39 | 150.87 | qfq | 8,970,975 | 1,348,425,516 | 2.88% |
| 2026-04-29 | 148.30 | 150.60 | 141.70 | 147.15 | 146.64 | qfq | 12,237,203 | 1,798,760,220 | -3.82% |
| 2026-04-28 | 150.85 | 154.76 | 144.00 | 153.00 | 152.47 | qfq | 9,847,062 | 1,479,774,212 | 0.76% |
| 2026-04-27 | 143.64 | 153.53 | 142.77 | 151.85 | 151.32 | qfq | 11,068,562 | 1,650,790,027 | 5.61% |
| 2026-04-24 | 142.81 | 149.90 | 139.00 | 143.78 | 143.28 | qfq | 12,023,465 | 1,740,885,147 | 0.50% |
| 2026-04-23 | 149.77 | 151.00 | 141.11 | 143.07 | 142.57 | qfq | 10,778,305 | 1,558,684,531 | -5.35% |
| 2026-04-22 | 153.12 | 155.88 | 145.62 | 151.15 | 150.63 | qfq | 9,552,639 | 1,437,079,216 | -2.02% |
| 2026-04-21 | 157.21 | 157.21 | 147.36 | 154.27 | 153.74 | qfq | 6,472,019 | 984,316,547 | -0.79% |
| 2026-04-20 | 154.02 | 159.82 | 154.02 | 155.50 | 154.96 | qfq | 6,388,841 | 1,002,840,779 | 2.02% |
| 2026-04-17 | 155.83 | 157.95 | 151.81 | 152.42 | 151.89 | qfq | 8,345,810 | 1,291,849,583 | -2.29% |
| 2026-04-16 | 153.74 | 157.85 | 152.21 | 156.00 | 155.46 | qfq | 6,413,477 | 995,571,169 | 0.89% |
| 2026-04-15 | 152.71 | 159.35 | 152.44 | 154.62 | 154.08 | qfq | 10,675,490 | 1,665,599,971 | 1.79% |
| 2026-04-14 | 151.24 | 155.55 | 149.01 | 151.90 | 151.37 | qfq | 7,446,836 | 1,130,020,172 | 1.73% |
| 2026-04-13 | 149.85 | 154.54 | 148.91 | 149.32 | 148.80 | qfq | 7,536,860 | 1,137,760,191 | -0.42% |
| 2026-04-10 | 154.88 | 156.76 | 147.80 | 149.95 | 149.43 | qfq | 9,478,664 | 1,436,279,544 | -1.74% |
| 2026-04-09 | 151.20 | 155.77 | 149.01 | 152.60 | 152.07 | qfq | 7,913,674 | 1,205,923,568 | 0.14% |
| 2026-04-08 | 148.11 | 152.90 | 145.06 | 152.38 | 151.85 | qfq | 9,046,430 | 1,347,785,760 | 7.77% |
| 2026-04-07 | 134.95 | 146.71 | 134.80 | 141.40 | 140.91 | qfq | 11,869,100 | 1,685,156,196 | 6.00% |
| 2026-04-03 | 130.86 | 135.10 | 129.70 | 133.40 | 132.94 | qfq | 5,539,365 | 733,831,121 | 2.91% |
| 2026-04-02 | 132.03 | 133.57 | 127.71 | 129.63 | 129.18 | qfq | 4,850,558 | 632,072,493 | -3.19% |
| 2026-04-01 | 132.00 | 135.45 | 130.98 | 133.90 | 133.44 | qfq | 6,729,600 | 899,290,593 | 4.77% |
| 2026-03-31 | 133.46 | 133.46 | 126.94 | 127.80 | 127.36 | qfq | 7,996,962 | 1,037,712,095 | -4.63% |
| 2026-03-30 | 126.00 | 135.70 | 125.70 | 134.00 | 133.54 | qfq | 8,307,614 | 1,091,065,501 | 4.07% |
| 2026-03-27 | 120.10 | 130.89 | 120.10 | 128.76 | 128.31 | qfq | 8,185,905 | 1,041,938,256 | 4.07% |
| 2026-03-26 | 124.35 | 126.98 | 122.58 | 123.72 | 123.29 | qfq | 4,902,575 | 611,180,388 | -2.10% |
| 2026-03-25 | 126.88 | 129.87 | 123.05 | 126.38 | 125.94 | qfq | 9,204,147 | 1,162,153,125 | -0.63% |
| 2026-03-24 | 128.11 | 129.89 | 120.00 | 127.18 | 126.74 | qfq | 6,906,479 | 857,640,387 | 0.30% |
| 2026-03-23 | 128.00 | 130.85 | 125.08 | 126.80 | 126.36 | qfq | 5,411,772 | 692,441,196 | -3.94% |
| 2026-03-20 | 135.64 | 137.63 | 131.80 | 132.00 | 131.54 | qfq | 7,614,358 | 1,028,988,193 | -0.53% |
| 2026-03-19 | 136.10 | 138.00 | 131.73 | 132.70 | 132.24 | qfq | 7,488,806 | 1,003,667,173 | -6.12% |
| 2026-03-18 | 135.60 | 141.35 | 134.17 | 141.35 | 140.86 | qfq | 7,235,550 | 998,526,053 | 5.01% |
| 2026-03-17 | 138.74 | 139.50 | 133.72 | 134.60 | 134.13 | qfq | 5,265,543 | 716,240,807 | -2.94% |
| 2026-03-16 | 135.43 | 142.80 | 129.02 | 138.68 | 138.20 | qfq | 9,541,887 | 1,297,019,253 | 1.72% |
| 2026-03-13 | 137.25 | 141.35 | 135.00 | 136.34 | 135.87 | qfq | 7,738,884 | 1,066,730,145 | -4.40% |
| 2026-03-12 | 146.78 | 147.93 | 140.20 | 142.61 | 142.12 | qfq | 6,193,897 | 887,823,053 | -3.54% |
| 2026-03-11 | 153.00 | 156.00 | 147.35 | 147.85 | 147.34 | qfq | 7,734,529 | 1,164,526,580 | -3.71% |
| 2026-03-10 | 146.00 | 158.20 | 144.00 | 153.54 | 153.01 | qfq | 11,122,325 | 1,706,193,810 | 8.75% |
| 2026-03-09 | 130.03 | 143.00 | 126.50 | 141.18 | 140.69 | qfq | 9,377,634 | 1,253,093,162 | 2.11% |
| 2026-03-06 | 140.52 | 144.97 | 137.38 | 138.26 | 137.78 | qfq | 8,397,346 | 1,175,324,138 | -3.72% |
| 2026-03-05 | 146.00 | 151.88 | 140.23 | 143.60 | 143.10 | qfq | 11,467,619 | 1,661,071,412 | 2.21% |
| 2026-03-04 | 136.00 | 148.87 | 136.00 | 140.50 | 140.01 | qfq | 11,987,210 | 1,697,030,983 | 6.16% |
| 2026-03-03 | 147.00 | 147.92 | 131.51 | 132.35 | 131.89 | qfq | 11,315,629 | 1,562,363,690 | -10.54% |
| 2026-03-02 | 139.30 | 150.00 | 139.00 | 147.95 | 147.44 | qfq | 10,962,352 | 1,602,789,813 | 4.82% |
| 2026-02-27 | 132.00 | 142.60 | 131.64 | 141.15 | 140.66 | qfq | 12,055,796 | 1,657,769,130 | 5.89% |
| 2026-02-26 | 125.20 | 134.40 | 121.12 | 133.30 | 132.84 | qfq | 9,551,122 | 1,220,144,944 | 6.52% |
| 2026-02-25 | 123.99 | 129.30 | 121.94 | 125.14 | 124.71 | qfq | 6,428,026 | 807,477,828 | 2.25% |
| 2026-02-24 | 127.59 | 127.87 | 120.88 | 122.39 | 121.97 | qfq | 5,675,350 | 698,715,482 | -2.79% |
| 2026-02-13 | 122.56 | 128.80 | 122.52 | 125.90 | 125.46 | qfq | 4,557,382 | 576,999,678 | 1.21% |
| 2026-02-12 | 124.80 | 126.26 | 122.00 | 124.39 | 123.96 | qfq | 3,639,610 | 451,689,426 | 1.11% |
| 2026-02-11 | 125.00 | 126.33 | 122.45 | 123.03 | 122.60 | qfq | 2,922,643 | 360,846,317 | -1.73% |
| 2026-02-10 | 124.98 | 126.00 | 122.50 | 125.19 | 124.76 | qfq | 3,963,932 | 493,922,881 | 0.47% |
| 2026-02-09 | 121.44 | 125.39 | 119.79 | 124.60 | 124.17 | qfq | 5,091,018 | 627,186,372 | 5.68% |
| 2026-02-06 | 119.20 | 121.20 | 117.55 | 117.90 | 117.49 | qfq | 3,892,046 | 464,433,625 | -1.45% |
| 2026-02-05 | 121.01 | 122.68 | 117.00 | 119.64 | 119.23 | qfq | 5,050,063 | 600,228,150 | -3.00% |
| 2026-02-04 | 124.50 | 125.80 | 120.80 | 123.34 | 122.91 | qfq | 5,429,904 | 668,211,783 | -2.12% |
| 2026-02-03 | 123.70 | 127.00 | 122.05 | 126.01 | 125.57 | qfq | 5,274,337 | 656,310,825 | 4.44% |
| 2026-02-02 | 129.16 | 129.80 | 120.00 | 120.65 | 120.23 | qfq | 8,174,313 | 1,009,427,323 | -7.95% |
| 2026-01-30 | 126.00 | 133.68 | 125.76 | 131.07 | 130.62 | qfq | 10,083,973 | 1,303,411,331 | -3.12% |
| 2026-01-29 | 138.80 | 143.00 | 134.62 | 135.29 | 134.82 | qfq | 7,329,898 | 1,018,890,631 | -1.00% |
| 2026-01-28 | 136.42 | 141.33 | 135.00 | 136.66 | 136.19 | qfq | 6,932,022 | 955,205,430 | 0.85% |
| 2026-01-27 | 129.58 | 136.50 | 129.58 | 135.51 | 135.04 | qfq | 5,368,632 | 716,262,137 | 4.40% |
| 2026-01-26 | 138.80 | 140.98 | 128.90 | 129.80 | 129.35 | qfq | 7,484,497 | 991,665,414 | -8.20% |
| 2026-01-23 | 136.05 | 141.50 | 133.80 | 141.40 | 140.91 | qfq | 6,847,006 | 939,539,848 | 2.06% |
| 2026-01-22 | 150.00 | 150.29 | 136.25 | 138.55 | 138.07 | qfq | 7,831,671 | 1,106,704,730 | -4.97% |
| 2026-01-21 | 131.21 | 145.99 | 129.10 | 145.80 | 145.30 | qfq | 8,928,036 | 1,230,631,847 | 9.73% |
| 2026-01-20 | 128.43 | 134.75 | 127.62 | 132.87 | 132.41 | qfq | 7,360,605 | 965,632,491 | 1.99% |
| 2026-01-19 | 141.02 | 143.00 | 128.00 | 130.28 | 129.83 | qfq | 12,028,428 | 1,590,494,419 | -7.60% |
| 2026-01-16 | 135.00 | 143.87 | 128.58 | 141.00 | 140.51 | qfq | 9,452,965 | 1,289,847,633 | 7.22% |
| 2026-01-15 | 126.00 | 132.66 | 126.00 | 131.51 | 131.05 | qfq | 5,624,280 | 732,297,626 | 5.61% |
| 2026-01-14 | 123.00 | 130.00 | 121.17 | 124.52 | 124.09 | qfq | 6,274,476 | 789,732,700 | 2.17% |
| 2026-01-13 | 124.00 | 125.97 | 119.50 | 121.87 | 121.45 | qfq | 5,399,937 | 660,213,717 | -1.92% |
| 2026-01-12 | 119.54 | 125.66 | 117.80 | 124.25 | 123.82 | qfq | 7,276,201 | 893,305,522 | 6.02% |
| 2026-01-09 | 112.49 | 119.77 | 109.05 | 117.20 | 116.79 | qfq | 7,550,241 | 870,467,104 | 3.35% |
| 2026-01-08 | 111.18 | 115.25 | 111.11 | 113.40 | 113.01 | qfq | 4,945,769 | 561,410,494 | 0.98% |
| 2026-01-07 | 110.16 | 112.88 | 109.40 | 112.30 | 111.91 | qfq | 5,493,129 | 612,576,060 | 1.46% |
| 2026-01-06 | 110.02 | 115.18 | 109.63 | 110.68 | 110.30 | qfq | 5,644,534 | 632,098,973 | -0.25% |
| 2026-01-05 | 110.01 | 112.80 | 109.71 | 110.96 | 110.58 | qfq | 4,614,507 | 512,360,610 | 1.71% |
| 2025-12-31 | 112.45 | 114.40 | 108.68 | 109.09 | 108.71 | qfq | 4,325,493 | 480,932,231 | -3.68% |
| 2025-12-30 | 109.99 | 115.00 | 109.90 | 113.26 | 112.87 | qfq | 5,640,948 | 636,415,664 | 2.49% |
| 2025-12-29 | 103.28 | 114.60 | 103.11 | 110.51 | 110.13 | qfq | 8,810,428 | 978,192,684 | 6.91% |
| 2025-12-26 | 106.50 | 106.50 | 102.81 | 103.37 | 103.01 | qfq | 3,385,816 | 352,668,135 | -2.34% |
| 2025-12-25 | 103.44 | 106.80 | 102.00 | 105.85 | 105.48 | qfq | 3,903,124 | 408,848,246 | 2.47% |
| 2025-12-24 | 102.50 | 104.36 | 101.70 | 103.30 | 102.94 | qfq | 3,724,684 | 383,659,640 | 0.78% |
| 2025-12-23 | 103.19 | 104.99 | 101.53 | 102.50 | 102.15 | qfq | 3,014,935 | 310,062,391 | -0.43% |
| 2025-12-22 | 98.20 | 103.28 | 98.00 | 102.94 | 102.58 | qfq | 4,143,991 | 421,033,919 | 6.06% |
| 2025-12-19 | 100.37 | 100.88 | 96.74 | 97.06 | 96.72 | qfq | 2,643,054 | 259,439,759 | -2.11% |
| 2025-12-18 | 97.51 | 101.80 | 96.72 | 99.15 | 98.81 | qfq | 3,223,851 | 320,878,237 | 0.95% |
| 2025-12-17 | 96.09 | 99.15 | 94.80 | 98.22 | 97.88 | qfq | 3,256,759 | 315,979,480 | 2.29% |
| 2025-12-16 | 97.70 | 99.00 | 94.50 | 96.02 | 95.69 | qfq | 4,107,306 | 395,132,788 | -2.70% |
| 2025-12-15 | 101.87 | 102.77 | 98.50 | 98.68 | 98.34 | qfq | 4,059,477 | 405,342,548 | -4.10% |
| 2025-12-12 | 101.50 | 103.18 | 98.37 | 102.90 | 102.54 | qfq | 5,360,375 | 540,243,086 | 1.28% |
| 2025-12-11 | 105.62 | 107.25 | 101.20 | 101.60 | 101.25 | qfq | 4,244,794 | 436,409,478 | -3.51% |
| 2025-12-10 | 102.51 | 105.43 | 101.31 | 105.30 | 104.94 | qfq | 4,390,453 | 454,890,066 | 2.50% |
| 2025-12-09 | 100.40 | 107.80 | 99.97 | 102.73 | 102.37 | qfq | 6,956,901 | 723,300,098 | 1.23% |
| 2025-12-08 | 99.90 | 102.49 | 96.60 | 101.48 | 101.13 | qfq | 5,408,670 | 540,469,773 | 3.05% |
| 2025-12-05 | 93.96 | 99.16 | 93.00 | 98.48 | 98.14 | qfq | 6,145,483 | 594,450,844 | 4.77% |
| 2025-12-04 | 94.32 | 95.80 | 92.13 | 94.00 | 93.67 | qfq | 3,858,712 | 362,338,138 | -0.93% |
| 2025-12-03 | 93.19 | 97.95 | 92.08 | 94.88 | 94.55 | qfq | 4,907,206 | 470,914,427 | 1.80% |
| 2025-12-02 | 93.50 | 93.76 | 91.00 | 93.20 | 92.88 | qfq | 2,981,701 | 274,943,823 | -0.88% |
| 2025-12-01 | 93.24 | 94.49 | 91.50 | 94.03 | 93.70 | qfq | 3,485,283 | 324,812,294 | 0.85% |
| 2025-11-28 | 91.43 | 94.88 | 90.89 | 93.24 | 92.92 | qfq | 2,916,647 | 270,823,270 | 0.99% |
| 2025-11-27 | 90.89 | 96.40 | 90.89 | 92.33 | 92.01 | qfq | 4,808,997 | 451,973,464 | 1.82% |
| 2025-11-26 | 89.99 | 92.71 | 89.08 | 90.68 | 90.37 | qfq | 4,046,671 | 369,546,961 | -0.54% |
| 2025-11-25 | 89.39 | 91.49 | 88.66 | 91.17 | 90.85 | qfq | 5,637,463 | 508,594,300 | 2.63% |
| 2025-11-24 | 84.59 | 89.68 | 84.19 | 88.83 | 88.52 | qfq | 6,480,408 | 561,566,931 | 6.26% |
| 2025-11-21 | 87.36 | 87.79 | 83.52 | 83.60 | 83.31 | qfq | 4,679,316 | 398,689,122 | -4.68% |
| 2025-11-20 | 90.80 | 91.90 | 86.60 | 87.70 | 87.40 | qfq | 3,958,176 | 349,249,013 | -1.29% |
| 2025-11-19 | 91.46 | 91.80 | 88.00 | 88.85 | 88.54 | qfq | 4,025,878 | 361,932,264 | -3.13% |
| 2025-11-18 | 89.53 | 93.89 | 88.82 | 91.72 | 91.40 | qfq | 5,187,398 | 476,573,012 | 2.39% |
| 2025-11-17 | 91.00 | 91.70 | 88.50 | 89.58 | 89.27 | qfq | 4,414,635 | 395,715,895 | -1.51% |
| 2025-11-14 | 92.30 | 93.42 | 89.90 | 90.95 | 90.64 | qfq | 4,862,059 | 446,348,438 | -3.48% |
| 2025-11-13 | 93.20 | 95.09 | 92.50 | 94.23 | 93.90 | qfq | 5,227,209 | 489,086,586 | 1.26% |
| 2025-11-12 | 92.10 | 94.37 | 91.33 | 93.06 | 92.74 | qfq | 4,295,991 | 398,828,278 | -0.04% |
| 2025-11-11 | 95.25 | 96.74 | 91.80 | 93.10 | 92.78 | qfq | 5,496,330 | 514,023,532 | -2.26% |
| 2025-11-10 | 94.50 | 97.39 | 92.70 | 95.25 | 94.92 | qfq | 7,424,534 | 707,906,299 | 1.94% |
| 2025-11-07 | 95.24 | 95.62 | 92.70 | 93.44 | 93.12 | qfq | 5,570,913 | 523,075,663 | -2.37% |
| 2025-11-06 | 95.80 | 97.39 | 93.93 | 95.71 | 95.38 | qfq | 8,430,427 | 805,209,416 | 0.96% |
| 2025-11-05 | 93.25 | 94.94 | 91.20 | 94.80 | 94.47 | qfq | 8,827,597 | 823,030,359 | -1.20% |
| 2025-11-04 | 97.81 | 98.95 | 95.31 | 95.95 | 95.62 | qfq | 5,861,689 | 567,656,770 | -1.35% |
| 2025-11-03 | 100.00 | 100.00 | 94.00 | 97.26 | 96.92 | qfq | 10,301,551 | 993,901,010 | -5.57% |
| 2025-10-31 | 103.52 | 105.60 | 99.20 | 103.00 | 102.64 | qfq | 10,347,436 | 1,061,249,372 | 0.43% |
| 2025-10-30 | 101.40 | 106.68 | 100.00 | 102.56 | 102.20 | qfq | 13,536,366 | 1,400,040,837 | 2.33% |
| 2025-10-29 | 101.10 | 102.50 | 96.72 | 100.22 | 99.87 | qfq | 10,423,646 | 1,031,428,105 | -1.05% |
| 2025-10-28 | 100.00 | 103.68 | 99.80 | 101.28 | 100.93 | qfq | 11,400,494 | 1,155,215,196 | -0.80% |
| 2025-10-27 | 99.01 | 105.83 | 97.08 | 102.10 | 101.75 | qfq | 21,385,099 | 2,164,398,902 | 15.22% |
| 2025-10-24 | 83.63 | 88.88 | 83.33 | 88.61 | 88.30 | qfq | 10,267,212 | 889,891,425 | 8.05% |
| 2025-10-23 | 80.58 | 82.99 | 78.00 | 82.01 | 81.73 | qfq | 5,412,802 | 433,672,541 | 1.28% |
| 2025-10-22 | 78.60 | 82.18 | 77.60 | 80.97 | 80.69 | qfq | 6,008,447 | 485,206,329 | 2.90% |
| 2025-10-21 | 78.00 | 79.23 | 77.07 | 78.69 | 78.42 | qfq | 4,386,602 | 343,260,033 | 2.02% |
| 2025-10-20 | 77.00 | 80.55 | 76.33 | 77.13 | 76.86 | qfq | 5,981,825 | 468,046,964 | 2.91% |
| 2025-10-17 | 77.50 | 78.68 | 74.70 | 74.95 | 74.69 | qfq | 5,004,689 | 380,654,806 | -4.23% |
| 2025-10-16 | 81.17 | 81.47 | 77.88 | 78.26 | 77.99 | qfq | 5,717,580 | 454,469,491 | -4.44% |
| 2025-10-15 | 80.00 | 82.75 | 79.37 | 81.90 | 81.62 | qfq | 6,248,853 | 508,221,980 | 4.40% |
| 2025-10-14 | 84.08 | 85.37 | 77.98 | 78.45 | 78.18 | qfq | 7,250,226 | 591,198,441 | -6.61% |
| 2025-10-13 | 80.00 | 85.20 | 79.90 | 84.00 | 83.71 | qfq | 6,345,192 | 527,487,031 | 1.97% |
| 2025-10-10 | 86.50 | 87.72 | 81.88 | 82.38 | 82.09 | qfq | 9,087,493 | 762,356,551 | -6.51% |
| 2025-10-09 | 90.10 | 91.40 | 87.20 | 88.12 | 87.81 | qfq | 10,296,278 | 919,829,008 | -1.13% |
| 2025-09-30 | 84.61 | 92.20 | 84.24 | 89.13 | 88.82 | qfq | 10,325,011 | 917,763,681 | 6.46% |
| 2025-09-29 | 83.51 | 84.74 | 82.11 | 83.72 | 83.43 | qfq | 5,863,776 | 489,161,525 | 0.25% |
| 2025-09-26 | 86.09 | 87.34 | 83.12 | 83.51 | 83.22 | qfq | 7,908,063 | 669,023,266 | -4.63% |
| 2025-09-25 | 86.32 | 89.38 | 85.00 | 87.56 | 87.26 | qfq | 8,060,637 | 705,294,208 | 0.30% |
| 2025-09-24 | 84.57 | 91.19 | 82.23 | 87.30 | 87.00 | qfq | 14,173,966 | 1,230,540,426 | 1.95% |
| 2025-09-23 | 85.52 | 87.95 | 82.30 | 85.63 | 85.33 | qfq | 10,489,825 | 889,347,411 | 3.79% |
| 2025-09-22 | 83.15 | 85.68 | 81.10 | 82.50 | 82.21 | qfq | 9,753,661 | 810,439,247 | 0.73% |
| 2025-09-19 | 83.00 | 84.95 | 81.40 | 81.90 | 81.62 | qfq | 8,537,693 | 706,624,791 | -0.11% |
| 2025-09-18 | 78.43 | 87.30 | 78.40 | 81.99 | 81.71 | qfq | 14,310,126 | 1,177,888,838 | 5.81% |
| 2025-09-17 | 76.05 | 78.80 | 75.70 | 77.49 | 77.22 | qfq | 5,095,942 | 394,360,907 | 1.64% |
| 2025-09-16 | 76.26 | 78.10 | 75.38 | 76.24 | 75.98 | qfq | 5,592,919 | 427,755,097 | -0.22% |
| 2025-09-15 | 78.20 | 78.78 | 75.56 | 76.41 | 76.15 | qfq | 5,678,574 | 438,018,235 | -0.42% |
| 2025-09-12 | 76.21 | 78.40 | 75.51 | 76.73 | 76.46 | qfq | 5,889,152 | 454,717,422 | 0.70% |
| 2025-09-11 | 71.45 | 76.96 | 70.45 | 76.20 | 75.94 | qfq | 9,574,783 | 708,748,479 | 6.68% |
| 2025-09-10 | 73.29 | 73.85 | 71.14 | 71.43 | 71.18 | qfq | 7,664,661 | 553,135,367 | -2.02% |
| 2025-09-09 | 74.56 | 74.84 | 72.11 | 72.90 | 72.65 | qfq | 5,000,572 | 367,070,749 | -2.83% |
| 2025-09-08 | 74.50 | 75.44 | 73.12 | 75.02 | 74.76 | qfq | 5,545,180 | 412,904,109 | -0.56% |
| 2025-09-05 | 74.88 | 75.53 | 73.05 | 75.44 | 75.18 | qfq | 7,241,644 | 538,727,252 | 1.95% |
| 2025-09-04 | 81.20 | 81.20 | 71.81 | 74.00 | 73.74 | qfq | 12,053,474 | 913,841,367 | -8.65% |
| 2025-09-03 | 81.95 | 82.88 | 79.50 | 81.01 | 80.73 | qfq | 7,230,214 | 586,527,377 | -1.15% |
| 2025-09-02 | 84.26 | 85.45 | 80.62 | 81.95 | 81.67 | qfq | 9,322,316 | 768,804,249 | -3.32% |
| 2025-09-01 | 83.78 | 87.40 | 81.88 | 84.76 | 84.47 | qfq | 10,660,906 | 900,916,580 | 2.99% |
| 2025-08-29 | 81.63 | 82.72 | 78.50 | 82.30 | 82.02 | qfq | 8,724,078 | 702,510,492 | 0.85% |
| 2025-08-28 | 77.20 | 81.71 | 77.20 | 81.61 | 81.33 | qfq | 12,156,195 | 974,626,973 | 4.88% |
| 2025-08-27 | 80.00 | 83.78 | 77.50 | 77.81 | 77.54 | qfq | 11,685,241 | 944,937,270 | -2.59% |
| 2025-08-26 | 78.81 | 80.86 | 77.77 | 79.88 | 79.60 | qfq | 7,613,613 | 605,441,120 | 0.25% |
| 2025-08-25 | 80.66 | 82.88 | 78.30 | 79.68 | 79.40 | qfq | 15,209,671 | 1,218,568,318 | -1.17% |
| 2025-08-22 | 77.01 | 82.60 | 77.00 | 80.62 | 80.34 | qfq | 17,588,689 | 1,412,375,713 | 5.80% |
| 2025-08-21 | 75.99 | 81.94 | 74.50 | 76.20 | 75.94 | qfq | 23,605,206 | 1,836,854,008 | 6.47% |
| 2025-08-20 | 67.77 | 72.50 | 67.69 | 71.57 | 71.32 | qfq | 14,030,830 | 984,198,124 | 4.85% |
| 2025-08-19 | 67.50 | 69.79 | 66.69 | 68.26 | 68.02 | qfq | 7,894,018 | 538,257,586 | 0.44% |
| 2025-08-18 | 65.98 | 68.90 | 65.98 | 67.96 | 67.72 | qfq | 10,527,756 | 711,596,801 | 5.72% |
| 2025-08-15 | 63.22 | 64.98 | 62.38 | 64.28 | 64.06 | qfq | 6,961,444 | 441,756,117 | 1.28% |
| 2025-08-14 | 61.70 | 64.66 | 61.48 | 63.47 | 63.25 | qfq | 10,877,494 | 685,685,654 | 2.77% |
| 2025-08-13 | 59.72 | 62.25 | 59.63 | 61.76 | 61.55 | qfq | 7,175,707 | 439,960,651 | 2.81% |
| 2025-08-12 | 57.57 | 60.79 | 57.09 | 60.07 | 59.86 | qfq | 8,333,217 | 490,789,437 | 4.31% |
| 2025-08-11 | 58.00 | 58.55 | 57.36 | 57.59 | 57.39 | qfq | 5,209,900 | 301,740,033 | 0.03% |
| 2025-08-08 | 60.00 | 60.00 | 57.28 | 57.57 | 57.37 | qfq | 6,232,969 | 360,670,579 | -4.27% |
| 2025-08-07 | 61.30 | 61.95 | 59.79 | 60.14 | 59.93 | qfq | 6,109,469 | 371,050,281 | -1.28% |
| 2025-08-06 | 60.50 | 61.41 | 59.81 | 60.92 | 60.71 | qfq | 4,459,468 | 271,007,611 | 0.64% |
| 2025-08-05 | 59.30 | 61.12 | 58.91 | 60.53 | 60.32 | qfq | 5,385,702 | 322,921,611 | 2.07% |
| 2025-08-04 | 58.93 | 60.46 | 58.81 | 59.30 | 59.09 | qfq | 4,372,098 | 260,125,440 | 0.03% |
| 2025-08-01 | 59.93 | 61.39 | 59.12 | 59.28 | 59.07 | qfq | 3,762,606 | 226,262,454 | -1.27% |
| 2025-07-31 | 59.70 | 61.50 | 59.50 | 60.04 | 59.83 | qfq | 5,220,507 | 316,603,778 | 0.07% |
| 2025-07-30 | 60.73 | 61.20 | 59.29 | 60.00 | 59.79 | qfq | 4,198,523 | 253,204,979 | -1.41% |
| 2025-07-29 | 60.66 | 61.22 | 60.30 | 60.86 | 60.65 | qfq | 4,163,083 | 253,074,334 | 0.15% |
| 2025-07-28 | 60.80 | 61.99 | 59.71 | 60.77 | 60.56 | qfq | 6,544,365 | 398,019,480 | 0.21% |
| 2025-07-25 | 58.25 | 60.96 | 57.92 | 60.64 | 60.43 | qfq | 7,131,372 | 424,414,700 | 4.26% |
| 2025-07-24 | 57.31 | 58.68 | 57.31 | 58.16 | 57.96 | qfq | 4,417,167 | 257,017,377 | 0.88% |
| 2025-07-23 | 56.00 | 58.30 | 55.82 | 57.65 | 57.45 | qfq | 5,759,128 | 329,760,535 | 2.67% |
| 2025-07-22 | 56.56 | 57.32 | 56.08 | 56.15 | 55.96 | qfq | 3,717,754 | 210,242,583 | -1.20% |
| 2025-07-21 | 57.47 | 58.14 | 56.74 | 56.83 | 56.63 | qfq | 3,532,071 | 202,197,896 | -1.10% |
| 2025-07-18 | 57.13 | 58.50 | 56.75 | 57.46 | 57.26 | qfq | 3,906,153 | 224,928,372 | 0.58% |
| 2025-07-17 | 56.90 | 57.26 | 56.08 | 57.13 | 56.93 | qfq | 3,154,961 | 178,956,743 | 0.14% |
| 2025-07-16 | 57.28 | 58.30 | 56.67 | 57.05 | 56.85 | qfq | 3,405,872 | 195,471,057 | -1.11% |
| 2025-07-15 | 57.01 | 57.83 | 55.57 | 57.69 | 57.49 | qfq | 5,258,590 | 297,749,512 | 0.33% |
| 2025-07-14 | 57.45 | 57.90 | 56.88 | 57.50 | 57.30 | qfq | 2,268,608 | 130,464,816 | -0.02% |
| 2025-07-11 | 56.88 | 58.08 | 56.05 | 57.51 | 57.31 | qfq | 3,777,043 | 216,604,143 | 1.54% |
| 2025-07-10 | 56.32 | 56.88 | 55.70 | 56.64 | 56.44 | qfq | 3,737,469 | 210,487,414 | 0.37% |
| 2025-07-09 | 58.60 | 58.89 | 56.31 | 56.43 | 56.23 | qfq | 6,093,036 | 348,004,133 | -3.85% |
| 2025-07-08 | 58.03 | 58.92 | 57.60 | 58.69 | 58.49 | qfq | 3,935,014 | 229,452,766 | 1.45% |
| 2025-07-07 | 58.62 | 60.29 | 57.60 | 57.85 | 57.65 | qfq | 4,955,605 | 291,492,827 | -0.41% |
| 2025-07-04 | 58.40 | 60.20 | 57.03 | 58.09 | 57.89 | qfq | 5,351,012 | 312,778,384 | 0.47% |
| 2025-07-03 | 57.76 | 58.66 | 57.27 | 57.82 | 57.62 | qfq | 3,837,091 | 221,625,773 | 0.12% |
| 2025-07-02 | 58.47 | 58.77 | 57.39 | 57.75 | 57.55 | qfq | 5,044,077 | 292,084,161 | -1.60% |
| 2025-07-01 | 61.33 | 61.38 | 58.00 | 58.69 | 58.49 | qfq | 6,007,890 | 358,507,469 | -2.83% |
| 2025-06-30 | 60.88 | 61.50 | 59.50 | 60.40 | 60.19 | qfq | 6,758,745 | 408,246,705 | -0.76% |
| 2025-06-27 | 58.20 | 61.70 | 57.40 | 60.86 | 60.65 | qfq | 9,689,994 | 580,367,207 | 5.24% |
| 2025-06-26 | 59.27 | 59.57 | 57.38 | 57.83 | 57.63 | qfq | 7,001,482 | 407,804,285 | -2.43% |
| 2025-06-25 | 57.00 | 59.65 | 56.03 | 59.27 | 59.06 | qfq | 8,982,084 | 522,514,253 | 5.46% |
| 2025-06-24 | 55.90 | 56.45 | 55.30 | 56.20 | 56.01 | qfq | 4,880,444 | 272,975,102 | 0.72% |
| 2025-06-23 | 52.93 | 56.45 | 52.48 | 55.80 | 55.61 | qfq | 6,150,758 | 338,233,999 | 4.81% |
| 2025-06-20 | 53.63 | 54.91 | 52.85 | 53.24 | 53.06 | qfq | 4,923,623 | 264,871,119 | 0.26% |
| 2025-06-19 | 51.02 | 54.36 | 51.02 | 53.10 | 52.92 | qfq | 6,456,647 | 343,970,077 | 3.73% |
| 2025-06-18 | 50.33 | 51.46 | 50.05 | 51.19 | 51.01 | qfq | 2,736,853 | 139,139,679 | -22.37% |
| 2025-06-17 | 65.75 | 67.05 | 64.70 | 65.94 | 50.29 | qfq | 2,344,870 | 154,304,561 | 0.35% |
| 2025-06-16 | 65.60 | 66.98 | 65.20 | 65.71 | 50.11 | qfq | 1,753,352 | 115,382,292 | -0.15% |
| 2025-06-13 | 67.00 | 67.75 | 65.52 | 65.81 | 50.19 | qfq | 3,121,767 | 207,406,471 | -2.89% |
| 2025-06-12 | 69.79 | 70.49 | 67.40 | 67.77 | 51.68 | qfq | 4,741,811 | 326,069,941 | -2.56% |
| 2025-06-11 | 67.00 | 70.50 | 66.60 | 69.55 | 53.04 | qfq | 5,074,764 | 350,288,280 | 4.21% |
| 2025-06-10 | 69.00 | 69.00 | 66.10 | 66.74 | 50.90 | qfq | 2,707,228 | 181,753,736 | -2.95% |
| 2025-06-09 | 69.05 | 69.80 | 68.38 | 68.77 | 52.45 | qfq | 2,316,203 | 159,584,754 | -0.32% |
| 2025-06-06 | 68.50 | 70.50 | 67.65 | 68.99 | 52.61 | qfq | 3,712,053 | 256,480,937 | 0.70% |
| 2025-06-05 | 66.66 | 68.69 | 66.03 | 68.51 | 52.25 | qfq | 3,262,144 | 220,991,319 | 2.62% |
| 2025-06-04 | 66.66 | 67.26 | 65.65 | 66.76 | 50.91 | qfq | 2,068,255 | 137,803,058 | 0.09% |
| 2025-06-03 | 65.95 | 68.06 | 65.47 | 66.70 | 50.87 | qfq | 3,098,864 | 207,353,240 | 1.26% |
| 2025-05-30 | 65.70 | 67.18 | 65.02 | 65.87 | 50.23 | qfq | 3,083,815 | 203,287,812 | -0.29% |
| 2025-05-29 | 65.25 | 66.30 | 64.64 | 66.06 | 50.38 | qfq | 3,476,330 | 227,624,979 | 1.24% |
| 2025-05-28 | 66.00 | 66.50 | 64.99 | 65.25 | 49.76 | qfq | 1,691,803 | 110,716,383 | -0.50% |
| 2025-05-27 | 67.40 | 67.52 | 65.42 | 65.58 | 50.01 | qfq | 2,052,640 | 135,614,404 | -2.70% |
| 2025-05-26 | 67.31 | 67.99 | 66.88 | 67.40 | 51.40 | qfq | 1,437,942 | 96,929,188 | 0.93% |
| 2025-05-23 | 67.72 | 68.29 | 66.78 | 66.78 | 50.93 | qfq | 1,909,258 | 128,984,016 | -1.40% |
| 2025-05-22 | 68.47 | 69.29 | 67.58 | 67.73 | 51.65 | qfq | 1,696,573 | 116,112,905 | -1.07% |
| 2025-05-21 | 69.23 | 69.23 | 67.12 | 68.46 | 52.21 | qfq | 3,092,337 | 210,475,350 | -1.50% |
| 2025-05-20 | 69.90 | 70.30 | 69.00 | 69.50 | 53.00 | qfq | 2,498,947 | 174,308,982 | -0.04% |
| 2025-05-19 | 69.25 | 70.20 | 68.60 | 69.53 | 53.02 | qfq | 2,034,291 | 140,946,104 | 0.55% |
| 2025-05-16 | 68.83 | 69.85 | 68.58 | 69.15 | 52.73 | qfq | 2,451,097 | 169,841,719 | 0.38% |
| 2025-05-15 | 70.30 | 70.38 | 68.50 | 68.89 | 52.54 | qfq | 3,129,887 | 216,426,459 | -2.62% |
| 2025-05-14 | 71.60 | 73.18 | 69.72 | 70.74 | 53.95 | qfq | 3,487,114 | 248,791,606 | -0.45% |
| 2025-05-13 | 72.70 | 72.76 | 71.01 | 71.06 | 54.19 | qfq | 2,681,324 | 192,780,704 | -1.66% |
| 2025-05-12 | 72.88 | 72.88 | 70.45 | 72.26 | 55.11 | qfq | 3,689,905 | 264,195,016 | 0.15% |
| 2025-05-09 | 76.01 | 76.37 | 72.13 | 72.15 | 55.02 | qfq | 4,737,525 | 349,234,502 | -6.42% |
| 2025-05-08 | 77.31 | 77.31 | 76.15 | 77.10 | 58.80 | qfq | 2,597,293 | 199,313,875 | 0.01% |
| 2025-05-07 | 79.58 | 80.40 | 76.46 | 77.09 | 58.79 | qfq | 4,766,908 | 373,950,408 | -2.16% |
| 2025-05-06 | 79.58 | 79.70 | 78.08 | 78.79 | 60.09 | qfq | 4,564,310 | 359,177,400 | -0.19% |
| 2025-04-30 | 76.33 | 79.50 | 76.32 | 78.94 | 60.20 | qfq | 3,739,701 | 292,108,099 | 3.03% |
| 2025-04-29 | 80.00 | 80.50 | 75.55 | 76.62 | 58.43 | qfq | 4,748,067 | 366,541,508 | -4.13% |
| 2025-04-28 | 76.09 | 80.50 | 75.78 | 79.92 | 60.95 | qfq | 4,935,058 | 389,821,775 | 5.02% |
| 2025-04-25 | 74.01 | 76.70 | 72.50 | 76.10 | 58.03 | qfq | 3,517,742 | 261,676,349 | 1.60% |
| 2025-04-24 | 79.04 | 79.41 | 74.00 | 74.90 | 57.12 | qfq | 3,750,681 | 285,849,591 | -5.33% |
| 2025-04-23 | 80.11 | 81.00 | 78.80 | 79.12 | 60.34 | qfq | 2,722,201 | 216,663,853 | -0.95% |
| 2025-04-22 | 81.00 | 82.00 | 79.32 | 79.88 | 60.92 | qfq | 3,574,143 | 288,677,820 | 0.06% |
| 2025-04-21 | 76.02 | 80.49 | 75.93 | 79.83 | 60.88 | qfq | 3,754,817 | 295,188,382 | 4.98% |
| 2025-04-18 | 75.07 | 76.41 | 74.49 | 76.04 | 57.99 | qfq | 1,738,236 | 131,436,003 | 0.68% |
| 2025-04-17 | 74.22 | 77.50 | 74.22 | 75.53 | 57.60 | qfq | 2,755,638 | 210,686,599 | 0.57% |
| 2025-04-16 | 77.00 | 78.26 | 74.40 | 75.10 | 57.27 | qfq | 3,025,202 | 231,385,279 | -0.44% |
| 2025-04-15 | 76.54 | 77.33 | 75.03 | 75.43 | 57.52 | qfq | 2,081,606 | 157,740,930 | -2.24% |
| 2025-04-14 | 77.93 | 78.47 | 76.56 | 77.16 | 58.84 | qfq | 3,210,881 | 248,225,412 | -1.18% |
| 2025-04-11 | 72.20 | 80.40 | 72.01 | 78.08 | 59.54 | qfq | 5,738,186 | 440,767,394 | 7.52% |
| 2025-04-10 | 75.50 | 76.30 | 72.62 | 72.62 | 55.38 | qfq | 3,753,347 | 279,493,467 | -1.09% |
| 2025-04-09 | 69.99 | 74.75 | 64.99 | 73.42 | 55.99 | qfq | 5,615,539 | 400,115,776 | 1.52% |
| 2025-04-08 | 73.80 | 74.79 | 70.25 | 72.32 | 55.15 | qfq | 4,714,361 | 340,650,821 | 0.44% |
| 2025-04-07 | 75.00 | 78.47 | 69.00 | 72.00 | 54.91 | qfq | 5,230,750 | 387,434,290 | -9.86% |
| 2025-04-03 | 78.38 | 80.60 | 77.70 | 79.88 | 60.92 | qfq | 2,619,774 | 207,656,639 | 0.90% |
| 2025-04-02 | 79.19 | 80.48 | 78.65 | 79.17 | 60.38 | qfq | 1,741,339 | 138,385,490 | -0.54% |
| 2025-04-01 | 80.97 | 81.18 | 79.41 | 79.60 | 60.70 | qfq | 2,730,102 | 218,785,951 | -0.97% |
| 2025-03-31 | 77.60 | 80.70 | 76.52 | 80.38 | 61.30 | qfq | 4,006,784 | 318,078,623 | 2.92% |
| 2025-03-28 | 76.78 | 80.43 | 76.78 | 78.10 | 59.56 | qfq | 5,316,629 | 419,192,410 | 1.85% |
| 2025-03-27 | 76.28 | 79.88 | 76.00 | 76.68 | 58.48 | qfq | 4,601,541 | 359,046,881 | 0.63% |
| 2025-03-26 | 76.57 | 77.75 | 75.00 | 76.20 | 58.11 | qfq | 3,022,152 | 230,374,424 | -0.29% |
| 2025-03-25 | 76.90 | 77.74 | 75.40 | 76.42 | 58.28 | qfq | 2,279,362 | 174,278,304 | -0.71% |
| 2025-03-24 | 77.87 | 78.90 | 74.81 | 76.97 | 58.70 | qfq | 4,353,355 | 333,095,827 | -1.16% |
| 2025-03-21 | 80.01 | 80.80 | 77.60 | 77.87 | 59.38 | qfq | 3,615,093 | 284,414,533 | -3.28% |
| 2025-03-20 | 83.00 | 83.70 | 80.22 | 80.51 | 61.40 | qfq | 5,194,426 | 424,370,891 | -3.99% |
| 2025-03-19 | 86.00 | 88.66 | 83.14 | 83.86 | 63.95 | qfq | 4,806,557 | 413,610,180 | 0.24% |
| 2025-03-18 | 84.88 | 86.10 | 82.96 | 83.66 | 63.80 | qfq | 2,926,093 | 246,644,212 | -1.02% |
| 2025-03-17 | 84.50 | 86.32 | 83.10 | 84.52 | 64.46 | qfq | 3,193,139 | 271,314,600 | 0.06% |
| 2025-03-14 | 83.33 | 85.18 | 82.26 | 84.47 | 64.42 | qfq | 3,269,179 | 274,875,226 | 0.68% |
| 2025-03-13 | 87.11 | 88.00 | 82.68 | 83.90 | 63.98 | qfq | 4,637,563 | 391,452,094 | -3.99% |
| 2025-03-12 | 88.99 | 89.46 | 87.20 | 87.39 | 66.64 | qfq | 3,120,879 | 275,648,337 | -0.58% |
| 2025-03-11 | 88.00 | 89.16 | 86.60 | 87.90 | 67.03 | qfq | 2,420,321 | 212,303,082 | -1.62% |
| 2025-03-10 | 88.97 | 90.47 | 87.61 | 89.35 | 68.14 | qfq | 2,793,645 | 248,712,922 | 0.45% |
| 2025-03-07 | 91.20 | 91.99 | 87.87 | 88.95 | 67.83 | qfq | 4,575,308 | 408,652,852 | -3.30% |
| 2025-03-06 | 94.01 | 95.45 | 90.11 | 91.99 | 70.15 | qfq | 7,121,455 | 658,658,542 | -2.16% |
| 2025-03-05 | 93.31 | 95.70 | 91.00 | 94.02 | 71.70 | qfq | 4,661,608 | 434,357,303 | 0.14% |
| 2025-03-04 | 87.04 | 97.03 | 87.01 | 93.89 | 71.60 | qfq | 5,361,976 | 494,144,682 | 5.64% |
| 2025-03-03 | 91.51 | 91.96 | 87.72 | 88.88 | 67.78 | qfq | 4,054,738 | 362,966,218 | -2.04% |
| 2025-02-28 | 94.75 | 96.82 | 89.77 | 90.73 | 69.19 | qfq | 5,310,561 | 490,890,404 | -4.72% |
| 2025-02-27 | 93.88 | 99.99 | 92.86 | 95.22 | 72.62 | qfq | 5,818,767 | 555,350,973 | 1.69% |
| 2025-02-26 | 88.00 | 94.47 | 86.51 | 93.64 | 71.41 | qfq | 6,000,768 | 542,575,074 | 7.15% |
| 2025-02-25 | 82.60 | 88.31 | 82.58 | 87.39 | 66.64 | qfq | 5,321,051 | 457,297,049 | 2.82% |
| 2025-02-24 | 84.98 | 88.88 | 83.61 | 84.99 | 64.81 | qfq | 6,211,611 | 533,259,055 | -0.60% |
| 2025-02-21 | 79.20 | 85.80 | 78.01 | 85.50 | 65.20 | qfq | 6,567,433 | 541,338,311 | 9.95% |
| 2025-02-20 | 77.35 | 79.00 | 76.59 | 77.76 | 59.30 | qfq | 3,881,649 | 300,744,254 | 0.01% |
| 2025-02-19 | 73.83 | 78.70 | 73.50 | 77.75 | 59.29 | qfq | 5,239,956 | 403,947,319 | 4.40% |
| 2025-02-18 | 76.05 | 78.49 | 73.88 | 74.47 | 56.79 | qfq | 4,780,393 | 362,587,032 | -1.75% |
| 2025-02-17 | 74.49 | 77.00 | 73.60 | 75.80 | 57.81 | qfq | 4,815,111 | 365,409,275 | 3.03% |
| 2025-02-14 | 74.83 | 75.40 | 72.60 | 73.57 | 56.11 | qfq | 4,812,281 | 354,858,043 | -2.09% |
| 2025-02-13 | 74.74 | 77.50 | 72.78 | 75.14 | 57.30 | qfq | 5,880,945 | 440,848,728 | -1.38% |
| 2025-02-12 | 74.55 | 77.23 | 74.30 | 76.19 | 58.10 | qfq | 4,457,814 | 337,798,000 | 1.18% |
| 2025-02-11 | 76.70 | 78.80 | 74.85 | 75.30 | 57.42 | qfq | 4,704,881 | 360,395,310 | -2.25% |
| 2025-02-10 | 79.10 | 79.18 | 74.00 | 77.03 | 58.74 | qfq | 6,709,966 | 509,822,609 | -0.59% |
| 2025-02-07 | 77.81 | 79.86 | 76.31 | 77.49 | 59.10 | qfq | 7,363,953 | 574,416,269 | 1.48% |
| 2025-02-06 | 73.00 | 78.47 | 73.00 | 76.36 | 58.23 | qfq | 5,647,080 | 431,412,165 | 4.70% |
| 2025-02-05 | 74.93 | 75.30 | 72.61 | 72.93 | 55.62 | qfq | 6,800,370 | 504,144,098 | 2.86% |
| 2025-01-27 | 73.50 | 73.99 | 70.40 | 70.90 | 54.07 | qfq | 4,474,344 | 321,133,443 | -4.32% |
| 2025-01-24 | 70.60 | 75.52 | 70.14 | 74.10 | 56.51 | qfq | 6,623,519 | 484,277,825 | 6.45% |
| 2025-01-23 | 69.70 | 72.00 | 67.98 | 69.61 | 53.09 | qfq | 6,453,786 | 452,774,391 | 0.42% |
| 2025-01-22 | 68.98 | 72.22 | 67.11 | 69.32 | 52.86 | qfq | 8,631,318 | 607,753,392 | 0.49% |
| 2025-01-21 | 60.50 | 69.25 | 59.90 | 68.98 | 52.61 | qfq | 6,511,577 | 425,833,219 | 14.39% |
| 2025-01-20 | 60.97 | 61.36 | 59.29 | 60.30 | 45.99 | qfq | 1,895,549 | 114,101,689 | -0.66% |
| 2025-01-17 | 60.08 | 62.01 | 59.82 | 60.70 | 46.29 | qfq | 2,779,405 | 168,967,348 | -0.34% |
| 2025-01-16 | 62.96 | 64.21 | 60.86 | 60.91 | 46.45 | qfq | 2,461,321 | 153,627,021 | -3.26% |
| 2025-01-15 | 64.61 | 64.61 | 62.90 | 62.96 | 48.01 | qfq | 2,196,317 | 139,469,724 | -2.90% |
| 2025-01-14 | 63.87 | 64.88 | 62.98 | 64.84 | 49.45 | qfq | 3,246,537 | 208,620,675 | 2.38% |
| 2025-01-13 | 61.83 | 64.30 | 61.02 | 63.33 | 48.30 | qfq | 2,118,463 | 133,288,013 | 1.18% |
| 2025-01-10 | 63.00 | 65.68 | 62.00 | 62.59 | 47.73 | qfq | 2,871,649 | 184,654,703 | 0.81% |
| 2025-01-09 | 60.06 | 64.20 | 60.00 | 62.09 | 47.35 | qfq | 2,472,956 | 155,499,887 | 2.85% |
| 2025-01-08 | 60.40 | 61.13 | 58.40 | 60.37 | 46.04 | qfq | 2,109,015 | 126,338,439 | -0.30% |
| 2025-01-07 | 56.34 | 60.98 | 55.71 | 60.55 | 46.18 | qfq | 2,942,896 | 172,592,435 | 7.99% |
| 2025-01-06 | 55.67 | 56.95 | 54.70 | 56.07 | 42.76 | qfq | 1,508,304 | 83,933,867 | 0.94% |
| 2025-01-03 | 57.70 | 58.32 | 55.21 | 55.55 | 42.36 | qfq | 1,626,287 | 92,530,092 | -3.44% |
| 2025-01-02 | 58.47 | 59.48 | 57.15 | 57.53 | 43.87 | qfq | 2,215,513 | 129,277,965 | -1.69% |
| 2024-12-31 | 60.20 | 61.43 | 57.45 | 58.52 | 44.63 | qfq | 2,223,368 | 130,300,308 | -2.76% |
| 2024-12-30 | 60.32 | 61.16 | 58.71 | 60.18 | 45.89 | qfq | 1,729,910 | 103,895,830 | 0.05% |
| 2024-12-27 | 60.03 | 62.60 | 60.00 | 60.15 | 45.87 | qfq | 1,794,798 | 110,270,035 | -0.84% |
| 2024-12-26 | 58.48 | 61.15 | 58.48 | 60.66 | 46.26 | qfq | 1,897,821 | 114,078,387 | 2.71% |
| 2024-12-25 | 61.20 | 61.20 | 58.43 | 59.06 | 45.04 | qfq | 1,656,068 | 98,541,405 | -2.80% |
| 2024-12-24 | 61.69 | 62.22 | 59.00 | 60.76 | 46.34 | qfq | 1,875,505 | 113,404,819 | 0.12% |
| 2024-12-23 | 62.58 | 62.81 | 60.61 | 60.69 | 46.28 | qfq | 1,900,857 | 117,211,004 | -2.63% |
| 2024-12-20 | 59.35 | 64.40 | 59.03 | 62.33 | 47.53 | qfq | 3,215,525 | 199,843,150 | 5.15% |
| 2024-12-19 | 58.55 | 59.64 | 57.80 | 59.28 | 45.21 | qfq | 1,431,824 | 83,975,532 | -0.08% |
| 2024-12-18 | 58.37 | 59.80 | 57.57 | 59.33 | 45.25 | qfq | 1,126,817 | 66,401,465 | 1.63% |
| 2024-12-17 | 59.09 | 59.67 | 57.68 | 58.38 | 44.52 | qfq | 1,661,890 | 97,316,039 | -0.85% |
| 2024-12-16 | 61.39 | 61.59 | 58.30 | 58.88 | 44.90 | qfq | 2,249,774 | 134,341,119 | -5.00% |
| 2024-12-13 | 62.00 | 62.56 | 60.83 | 61.98 | 47.27 | qfq | 2,274,699 | 140,306,488 | -0.72% |
| 2024-12-12 | 62.49 | 63.60 | 61.52 | 62.43 | 47.61 | qfq | 2,497,349 | 156,316,831 | -0.56% |
| 2024-12-11 | 61.42 | 63.88 | 60.95 | 62.78 | 47.88 | qfq | 2,075,258 | 129,697,197 | 2.45% |
| 2024-12-10 | 62.40 | 63.38 | 61.13 | 61.28 | 46.73 | qfq | 2,577,726 | 160,748,878 | 1.32% |
| 2024-12-09 | 62.86 | 64.00 | 59.20 | 60.48 | 46.12 | qfq | 4,435,575 | 269,360,275 | -5.50% |
| 2024-12-06 | 62.49 | 65.36 | 61.61 | 64.00 | 48.81 | qfq | 2,278,894 | 145,009,311 | 2.32% |
| 2024-12-05 | 62.50 | 63.95 | 62.00 | 62.55 | 47.70 | qfq | 1,346,906 | 84,866,451 | 0.32% |
| 2024-12-04 | 65.11 | 66.56 | 62.00 | 62.35 | 47.55 | qfq | 1,982,191 | 126,371,192 | -3.18% |
| 2024-12-03 | 66.00 | 66.00 | 63.66 | 64.40 | 49.11 | qfq | 1,275,129 | 82,458,037 | -1.17% |
| 2024-12-02 | 63.08 | 66.08 | 62.45 | 65.16 | 49.69 | qfq | 2,686,328 | 174,868,219 | 3.43% |
| 2024-11-29 | 64.05 | 65.68 | 62.60 | 63.00 | 48.04 | qfq | 2,537,813 | 161,507,614 | -1.78% |
| 2024-11-28 | 65.58 | 66.20 | 63.72 | 64.14 | 48.91 | qfq | 1,621,206 | 104,999,112 | -2.20% |
| 2024-11-27 | 64.37 | 65.60 | 62.15 | 65.58 | 50.01 | qfq | 2,549,630 | 162,711,146 | 0.51% |
| 2024-11-26 | 64.02 | 65.87 | 63.75 | 65.25 | 49.76 | qfq | 1,707,550 | 110,875,786 | 1.64% |
| 2024-11-25 | 66.59 | 66.75 | 62.99 | 64.20 | 48.96 | qfq | 2,335,291 | 149,823,559 | -3.59% |
| 2024-11-22 | 68.31 | 71.70 | 66.44 | 66.59 | 50.78 | qfq | 2,579,496 | 179,050,203 | -1.90% |
| 2024-11-21 | 67.96 | 69.14 | 66.60 | 67.88 | 51.77 | qfq | 1,768,827 | 119,706,490 | -0.79% |
| 2024-11-20 | 67.93 | 68.98 | 67.02 | 68.42 | 52.18 | qfq | 1,660,540 | 112,988,335 | -0.34% |
| 2024-11-19 | 67.56 | 69.72 | 65.55 | 68.65 | 52.35 | qfq | 1,908,755 | 129,005,397 | 1.36% |
| 2024-11-18 | 68.30 | 69.98 | 65.11 | 67.73 | 51.65 | qfq | 2,859,333 | 192,833,531 | -2.27% |
| 2024-11-15 | 67.66 | 72.23 | 66.97 | 69.30 | 52.85 | qfq | 5,087,755 | 353,229,182 | 2.82% |
| 2024-11-14 | 72.02 | 72.02 | 67.28 | 67.40 | 51.40 | qfq | 3,754,269 | 259,771,473 | -6.88% |
| 2024-11-13 | 69.00 | 73.50 | 67.88 | 72.38 | 55.20 | qfq | 4,078,236 | 286,406,059 | 4.14% |
| 2024-11-12 | 76.55 | 76.79 | 67.86 | 69.50 | 53.00 | qfq | 6,019,400 | 425,203,032 | -7.90% |
| 2024-11-11 | 72.56 | 76.60 | 71.66 | 75.46 | 57.55 | qfq | 4,960,902 | 369,796,613 | 8.58% |
| 2024-11-08 | 67.89 | 72.72 | 67.00 | 69.50 | 53.00 | qfq | 4,708,718 | 331,450,278 | 5.62% |
| 2024-11-07 | 66.81 | 68.91 | 65.47 | 65.80 | 50.18 | qfq | 3,577,059 | 237,937,666 | -1.79% |
| 2024-11-06 | 63.79 | 69.80 | 63.79 | 67.00 | 51.10 | qfq | 5,356,398 | 358,892,180 | 3.72% |
| 2024-11-05 | 61.00 | 64.70 | 59.76 | 64.60 | 49.26 | qfq | 5,064,248 | 316,127,746 | 5.16% |
| 2024-11-04 | 58.00 | 61.98 | 57.21 | 61.43 | 46.85 | qfq | 3,903,618 | 236,459,426 | 7.23% |
| 2024-11-01 | 60.79 | 60.79 | 57.00 | 57.29 | 43.69 | qfq | 2,838,409 | 165,699,284 | -4.66% |
| 2024-10-31 | 59.00 | 61.92 | 57.57 | 60.09 | 45.83 | qfq | 4,289,372 | 257,177,701 | 1.90% |
| 2024-10-30 | 57.66 | 59.38 | 57.20 | 58.97 | 44.97 | qfq | 2,492,382 | 145,748,491 | -0.05% |
| 2024-10-29 | 60.55 | 61.47 | 58.73 | 59.00 | 44.99 | qfq | 3,080,264 | 184,805,960 | -3.52% |
| 2024-10-28 | 63.17 | 63.93 | 60.51 | 61.15 | 46.63 | qfq | 3,505,771 | 214,980,113 | -3.29% |
| 2024-10-25 | 60.68 | 65.28 | 60.50 | 63.23 | 48.22 | qfq | 3,801,196 | 239,183,689 | 3.32% |
| 2024-10-24 | 60.97 | 62.80 | 59.96 | 61.20 | 46.67 | qfq | 2,831,133 | 173,163,836 | -0.33% |
| 2024-10-23 | 61.99 | 63.18 | 61.00 | 61.40 | 46.82 | qfq | 3,116,557 | 193,834,502 | -2.23% |
| 2024-10-22 | 64.80 | 66.00 | 61.00 | 62.80 | 47.89 | qfq | 5,071,417 | 322,820,068 | -3.83% |
| 2024-10-21 | 68.58 | 75.98 | 64.52 | 65.30 | 49.80 | qfq | 7,741,281 | 533,236,231 | -1.21% |
| 2024-10-18 | 60.90 | 69.90 | 59.72 | 66.10 | 50.41 | qfq | 5,986,786 | 380,860,408 | 10.68% |
| 2024-10-17 | 60.02 | 62.13 | 58.88 | 59.72 | 45.54 | qfq | 3,973,745 | 241,464,264 | 2.97% |
| 2024-10-16 | 59.83 | 59.95 | 55.20 | 58.00 | 44.23 | qfq | 3,712,313 | 214,795,877 | -1.69% |
| 2024-10-15 | 59.95 | 61.19 | 57.11 | 59.00 | 44.99 | qfq | 3,450,013 | 205,300,413 | -1.91% |
| 2024-10-14 | 53.50 | 60.50 | 52.18 | 60.15 | 45.87 | qfq | 4,643,788 | 263,231,770 | 15.56% |
| 2024-10-11 | 56.16 | 56.71 | 50.80 | 52.05 | 39.69 | qfq | 3,430,050 | 181,028,726 | -8.68% |
| 2024-10-10 | 60.80 | 62.68 | 56.67 | 57.00 | 43.47 | qfq | 3,703,594 | 218,907,191 | -6.30% |
| 2024-10-09 | 60.50 | 67.50 | 56.00 | 60.83 | 46.39 | qfq | 5,682,331 | 353,526,159 | -5.54% |
| 2024-10-08 | 64.86 | 64.86 | 59.62 | 64.40 | 49.11 | qfq | 6,367,071 | 400,758,414 | 19.15% |
| 2024-09-30 | 49.99 | 54.05 | 45.81 | 54.05 | 41.22 | qfq | 3,664,234 | 187,852,872 | 19.98% |
| 2024-09-27 | 44.00 | 45.56 | 43.18 | 45.05 | 34.36 | qfq | 1,436,693 | 64,108,802 | 8.16% |
| 2024-09-26 | 39.22 | 41.82 | 39.22 | 41.65 | 31.76 | qfq | 1,485,482 | 60,215,268 | 5.68% |
| 2024-09-25 | 40.00 | 40.96 | 39.13 | 39.41 | 30.05 | qfq | 1,386,282 | 55,699,527 | -1.23% |
| 2024-09-24 | 37.81 | 40.08 | 37.69 | 39.90 | 30.43 | qfq | 1,793,282 | 70,079,664 | 5.42% |
| 2024-09-23 | 36.16 | 38.42 | 35.80 | 37.85 | 28.86 | qfq | 1,972,762 | 74,462,838 | 4.38% |
| 2024-09-20 | 36.51 | 36.56 | 35.75 | 36.26 | 27.65 | qfq | 496,109 | 17,871,589 | -0.22% |
| 2024-09-19 | 35.76 | 36.85 | 35.26 | 36.34 | 27.71 | qfq | 798,489 | 28,920,549 | 1.79% |
| 2024-09-18 | 36.75 | 37.20 | 35.23 | 35.70 | 27.23 | qfq | 711,138 | 25,620,118 | -3.72% |
| 2024-09-13 | 37.69 | 38.30 | 36.82 | 37.08 | 28.28 | qfq | 736,596 | 27,382,423 | -1.59% |
| 2024-09-12 | 38.39 | 38.74 | 37.66 | 37.68 | 28.74 | qfq | 639,015 | 24,398,134 | -1.28% |
| 2024-09-11 | 38.47 | 39.50 | 37.73 | 38.17 | 29.11 | qfq | 1,129,662 | 43,223,791 | -2.28% |
| 2024-09-10 | 38.65 | 39.57 | 38.10 | 39.06 | 29.79 | qfq | 774,069 | 29,889,893 | 0.28% |
| 2024-09-09 | 38.83 | 39.36 | 38.21 | 38.95 | 29.70 | qfq | 966,673 | 37,533,058 | 0.03% |
| 2024-09-06 | 40.38 | 40.75 | 38.73 | 38.94 | 29.70 | qfq | 1,454,487 | 57,274,693 | -4.16% |
| 2024-09-05 | 40.80 | 41.43 | 40.23 | 40.63 | 30.99 | qfq | 1,299,991 | 52,993,585 | -0.49% |
| 2024-09-04 | 39.98 | 41.21 | 39.55 | 40.83 | 31.14 | qfq | 1,472,632 | 59,743,139 | 0.86% |
| 2024-09-03 | 40.66 | 41.30 | 40.18 | 40.48 | 30.87 | qfq | 1,107,126 | 44,929,486 | -0.32% |
| 2024-09-02 | 42.30 | 43.10 | 40.55 | 40.61 | 30.97 | qfq | 1,531,477 | 63,628,221 | -4.58% |
| 2024-08-30 | 40.42 | 43.43 | 40.42 | 42.56 | 32.46 | qfq | 2,757,536 | 116,957,736 | 4.16% |
| 2024-08-29 | 38.33 | 41.30 | 38.21 | 40.86 | 31.16 | qfq | 1,659,951 | 66,713,413 | 5.09% |
| 2024-08-28 | 38.30 | 38.96 | 38.02 | 38.88 | 29.65 | qfq | 744,805 | 28,754,537 | 0.62% |
| 2024-08-27 | 38.01 | 39.27 | 37.14 | 38.64 | 29.47 | qfq | 1,433,271 | 55,505,627 | 0.94% |
| 2024-08-26 | 38.91 | 39.67 | 37.93 | 38.28 | 29.19 | qfq | 1,250,566 | 48,142,853 | -1.77% |
| 2024-08-23 | 38.30 | 39.62 | 37.87 | 38.97 | 29.72 | qfq | 2,260,384 | 87,295,220 | 0.98% |
| 2024-08-22 | 40.21 | 40.80 | 38.30 | 38.59 | 29.43 | qfq | 1,642,916 | 64,873,761 | -4.67% |
| 2024-08-21 | 40.80 | 42.31 | 40.06 | 40.48 | 30.87 | qfq | 2,031,496 | 83,438,894 | -1.08% |
| 2024-08-20 | 41.83 | 42.59 | 40.70 | 40.92 | 31.21 | qfq | 1,984,806 | 82,514,106 | -3.31% |
| 2024-08-19 | 41.30 | 43.78 | 40.11 | 42.32 | 32.27 | qfq | 4,141,722 | 175,436,978 | 2.32% |
| 2024-08-16 | 39.10 | 43.57 | 38.60 | 41.36 | 31.54 | qfq | 4,727,228 | 196,539,096 | 5.78% |
| 2024-08-15 | 38.59 | 40.43 | 37.80 | 39.10 | 29.82 | qfq | 2,367,136 | 92,783,531 | 1.64% |
| 2024-08-14 | 37.50 | 39.45 | 37.30 | 38.47 | 29.34 | qfq | 2,883,959 | 111,253,041 | 2.56% |
| 2024-08-13 | 37.62 | 38.48 | 37.05 | 37.51 | 28.61 | qfq | 1,171,122 | 44,136,048 | 0.00% |
| 2024-08-12 | 39.55 | 39.55 | 37.10 | 37.51 | 28.61 | qfq | 1,702,664 | 64,349,419 | -4.38% |
| 2024-08-09 | 39.85 | 40.69 | 39.21 | 39.23 | 29.92 | qfq | 1,412,093 | 56,445,245 | -0.41% |
| 2024-08-08 | 39.31 | 39.97 | 37.51 | 39.39 | 30.04 | qfq | 1,569,295 | 60,896,759 | 0.18% |
| 2024-08-07 | 38.40 | 40.23 | 38.40 | 39.32 | 29.99 | qfq | 2,185,949 | 86,646,909 | 1.79% |
| 2024-08-06 | 38.80 | 39.34 | 38.00 | 38.63 | 29.46 | qfq | 1,502,075 | 57,767,978 | 1.79% |
| 2024-08-05 | 39.99 | 40.66 | 37.70 | 37.95 | 28.94 | qfq | 1,856,497 | 72,742,022 | -6.30% |
| 2024-08-02 | 40.53 | 40.97 | 39.83 | 40.50 | 30.89 | qfq | 1,650,949 | 66,634,396 | -1.51% |
| 2024-08-01 | 42.23 | 42.34 | 40.40 | 41.12 | 31.36 | qfq | 2,506,181 | 103,815,338 | -3.52% |
| 2024-07-31 | 41.47 | 43.08 | 40.23 | 42.62 | 32.50 | qfq | 3,223,397 | 133,769,585 | 3.45% |
| 2024-07-30 | 38.68 | 41.43 | 38.05 | 41.20 | 31.42 | qfq | 2,500,014 | 100,432,751 | 6.43% |
| 2024-07-29 | 39.06 | 39.80 | 38.32 | 38.71 | 29.52 | qfq | 1,523,690 | 59,259,320 | 0.21% |
| 2024-07-26 | 38.49 | 38.96 | 37.32 | 38.63 | 29.46 | qfq | 1,958,578 | 74,919,370 | 0.34% |
| 2024-07-25 | 38.50 | 39.10 | 37.81 | 38.50 | 29.36 | qfq | 2,406,677 | 92,539,783 | -1.66% |
| 2024-07-24 | 39.54 | 39.95 | 38.05 | 39.15 | 29.86 | qfq | 3,746,330 | 145,719,457 | -3.05% |
| 2024-07-23 | 39.45 | 42.65 | 38.59 | 40.38 | 30.79 | qfq | 5,603,544 | 231,163,809 | 4.48% |
| 2024-07-22 | 37.30 | 39.16 | 37.30 | 38.65 | 29.48 | qfq | 2,988,877 | 114,999,660 | 4.18% |
| 2024-07-19 | 36.27 | 37.98 | 36.00 | 37.10 | 28.29 | qfq | 2,619,873 | 97,152,291 | 1.78% |
| 2024-07-18 | 35.06 | 37.30 | 33.97 | 36.45 | 27.80 | qfq | 2,251,434 | 79,847,750 | 3.35% |
| 2024-07-17 | 35.80 | 36.20 | 35.27 | 35.27 | 26.90 | qfq | 1,640,389 | 58,573,555 | -2.70% |
| 2024-07-16 | 35.51 | 36.62 | 35.45 | 36.25 | 27.64 | qfq | 1,880,403 | 67,699,335 | 0.69% |
| 2024-07-15 | 37.10 | 37.63 | 35.72 | 36.00 | 27.45 | qfq | 1,814,041 | 66,182,762 | -1.45% |
| 2024-07-12 | 36.46 | 36.72 | 35.46 | 36.53 | 27.86 | qfq | 1,562,646 | 56,356,246 | 0.58% |
| 2024-07-11 | 35.40 | 36.50 | 35.19 | 36.32 | 27.70 | qfq | 1,653,424 | 59,660,667 | 4.22% |
| 2024-07-10 | 35.55 | 36.15 | 34.65 | 34.85 | 26.58 | qfq | 1,632,575 | 57,464,417 | -1.86% |
| 2024-07-09 | 35.00 | 36.30 | 34.40 | 35.51 | 27.08 | qfq | 2,172,956 | 77,018,987 | 1.57% |
| 2024-07-08 | 35.88 | 36.40 | 34.71 | 34.96 | 26.66 | qfq | 1,618,475 | 57,247,237 | -1.13% |
| 2024-07-05 | 35.64 | 35.88 | 34.27 | 35.36 | 26.97 | qfq | 1,293,923 | 45,600,529 | -0.39% |
| 2024-07-04 | 37.24 | 37.49 | 35.30 | 35.50 | 27.07 | qfq | 1,652,575 | 59,723,931 | -4.62% |
| 2024-07-03 | 36.90 | 38.19 | 36.20 | 37.22 | 28.38 | qfq | 1,998,749 | 74,154,604 | 0.79% |
| 2024-07-02 | 38.97 | 38.97 | 36.72 | 36.93 | 28.16 | qfq | 1,919,381 | 71,893,567 | -4.28% |
| 2024-07-01 | 39.86 | 39.96 | 38.00 | 38.58 | 29.42 | qfq | 1,250,292 | 48,309,470 | -1.91% |
| 2024-06-28 | 39.65 | 40.80 | 39.09 | 39.33 | 29.99 | qfq | 1,154,380 | 46,150,176 | -0.86% |
| 2024-06-27 | 41.08 | 41.98 | 39.55 | 39.67 | 30.25 | qfq | 1,124,407 | 45,446,484 | -3.92% |
| 2024-06-26 | 39.88 | 41.44 | 38.78 | 41.29 | 31.49 | qfq | 1,586,125 | 63,545,542 | 4.11% |
| 2024-06-25 | 41.90 | 41.90 | 39.21 | 39.66 | 30.25 | qfq | 1,984,890 | 79,862,199 | -4.55% |
| 2024-06-24 | 43.30 | 45.99 | 41.51 | 41.55 | 31.69 | qfq | 2,399,977 | 104,622,979 | -6.57% |
| 2024-06-21 | 45.80 | 45.80 | 43.74 | 44.47 | 33.91 | qfq | 1,774,092 | 79,098,225 | -4.20% |
| 2024-06-20 | 44.38 | 47.82 | 44.15 | 46.42 | 35.40 | qfq | 2,936,540 | 136,780,863 | 4.22% |
| 2024-06-19 | 45.06 | 45.65 | 43.27 | 44.54 | 33.97 | qfq | 1,561,390 | 69,215,222 | -1.44% |
| 2024-06-18 | 45.48 | 46.30 | 44.80 | 45.19 | 34.46 | qfq | 1,165,404 | 52,921,818 | -1.01% |
| 2024-06-17 | 44.73 | 46.43 | 44.46 | 45.65 | 34.81 | qfq | 1,488,867 | 68,149,698 | 1.74% |
| 2024-06-14 | 45.65 | 46.00 | 44.60 | 44.87 | 34.22 | qfq | 1,776,544 | 79,854,346 | -2.77% |
| 2024-06-13 | 43.78 | 47.05 | 43.55 | 46.15 | 35.19 | qfq | 2,334,873 | 106,394,891 | 6.34% |
| 2024-06-12 | 43.95 | 44.66 | 43.23 | 43.40 | 33.10 | qfq | 1,717,852 | 75,263,898 | -1.25% |
| 2024-06-11 | 41.88 | 44.06 | 40.53 | 43.95 | 33.52 | qfq | 2,473,666 | 105,261,015 | 5.50% |
| 2024-06-07 | 42.43 | 43.36 | 41.35 | 41.66 | 31.77 | qfq | 1,253,835 | 52,758,350 | -2.28% |
| 2024-06-06 | 45.19 | 45.33 | 42.10 | 42.63 | 32.51 | qfq | 1,471,458 | 63,327,381 | -3.79% |
| 2024-06-05 | 45.39 | 46.20 | 44.31 | 44.31 | 33.79 | qfq | 866,952 | 39,182,322 | -2.38% |
| 2024-06-04 | 46.30 | 46.76 | 44.03 | 45.39 | 34.62 | qfq | 1,605,439 | 72,574,029 | -3.40% |
| 2024-06-03 | 46.68 | 47.86 | 46.20 | 46.99 | 35.84 | qfq | 1,020,362 | 47,972,940 | -0.02% |
| 2024-05-31 | 46.33 | 47.58 | 46.32 | 47.00 | 35.84 | qfq | 945,861 | 44,427,476 | 0.84% |
| 2024-05-30 | 46.30 | 47.13 | 45.20 | 46.61 | 35.55 | qfq | 984,293 | 45,656,481 | 1.41% |
| 2024-05-29 | 46.97 | 47.40 | 45.60 | 45.96 | 35.05 | qfq | 850,018 | 39,474,216 | -2.32% |
| 2024-05-28 | 46.00 | 48.57 | 45.63 | 47.05 | 35.64 | qfq | 1,545,859 | 73,586,482 | 1.42% |
| 2024-05-27 | 45.60 | 46.56 | 43.74 | 46.39 | 35.14 | qfq | 1,695,443 | 76,184,318 | 1.78% |
| 2024-05-24 | 47.64 | 47.64 | 45.00 | 45.58 | 34.52 | qfq | 1,207,729 | 55,574,075 | -3.53% |
| 2024-05-23 | 47.96 | 48.03 | 46.85 | 47.25 | 35.79 | qfq | 773,894 | 36,731,321 | -1.40% |
| 2024-05-22 | 47.19 | 48.38 | 46.80 | 47.92 | 36.30 | qfq | 957,071 | 45,580,938 | 1.38% |
| 2024-05-21 | 48.32 | 48.57 | 47.25 | 47.27 | 35.80 | qfq | 916,089 | 43,620,594 | -2.13% |
| 2024-05-20 | 47.62 | 48.83 | 47.14 | 48.30 | 36.58 | qfq | 1,132,467 | 54,615,574 | 1.39% |
| 2024-05-17 | 46.33 | 47.66 | 45.60 | 47.64 | 36.08 | qfq | 1,199,476 | 56,237,575 | 2.78% |
| 2024-05-16 | 47.29 | 47.35 | 46.10 | 46.35 | 35.11 | qfq | 1,274,240 | 59,517,974 | -0.45% |
| 2024-05-15 | 46.05 | 47.90 | 45.15 | 46.56 | 35.27 | qfq | 1,813,222 | 84,764,060 | 0.28% |
| 2024-05-14 | 47.41 | 48.08 | 46.00 | 46.43 | 35.17 | qfq | 3,081,480 | 144,842,708 | -1.00% |
| 2024-05-13 | 54.10 | 55.20 | 46.70 | 46.90 | 35.52 | qfq | 5,491,144 | 272,327,101 | -14.26% |
| 2024-05-10 | 57.77 | 58.54 | 54.66 | 54.70 | 41.43 | qfq | 3,355,336 | 190,898,647 | -4.50% |
| 2024-05-09 | 54.66 | 57.28 | 53.91 | 57.28 | 43.39 | qfq | 3,170,975 | 176,068,479 | 3.86% |
| 2024-05-08 | 53.99 | 56.71 | 53.15 | 55.15 | 41.77 | qfq | 3,434,703 | 188,622,464 | 2.64% |
| 2024-05-07 | 52.53 | 55.28 | 52.41 | 53.73 | 40.70 | qfq | 1,662,918 | 89,845,791 | 1.70% |
| 2024-05-06 | 54.14 | 54.75 | 52.30 | 52.83 | 40.01 | qfq | 1,592,503 | 85,186,153 | -0.66% |
| 2024-04-30 | 55.15 | 56.14 | 52.90 | 53.18 | 40.28 | qfq | 2,057,999 | 111,429,266 | -6.13% |
| 2024-04-29 | 54.09 | 57.93 | 53.86 | 56.65 | 42.91 | qfq | 1,596,630 | 90,055,352 | 4.71% |
| 2024-04-26 | 51.01 | 54.45 | 50.56 | 54.10 | 40.98 | qfq | 1,626,273 | 86,126,763 | 5.50% |
| 2024-04-25 | 51.51 | 53.18 | 51.10 | 51.28 | 38.84 | qfq | 1,263,606 | 65,804,246 | -1.23% |
| 2024-04-24 | 52.50 | 53.25 | 51.44 | 51.92 | 39.33 | qfq | 942,076 | 49,428,390 | -0.17% |
| 2024-04-23 | 51.20 | 52.66 | 50.22 | 52.01 | 39.39 | qfq | 1,425,502 | 73,308,609 | 1.94% |
| 2024-04-22 | 51.30 | 52.88 | 50.82 | 51.02 | 38.64 | qfq | 1,523,984 | 78,517,998 | -4.28% |
| 2024-04-19 | 55.45 | 55.45 | 52.03 | 53.30 | 40.37 | qfq | 1,466,497 | 78,163,766 | -4.14% |
| 2024-04-18 | 56.00 | 56.98 | 54.50 | 55.60 | 42.11 | qfq | 1,290,582 | 71,440,154 | -1.51% |
| 2024-04-17 | 53.01 | 56.75 | 53.00 | 56.45 | 42.76 | qfq | 1,749,369 | 95,985,718 | 8.14% |
| 2024-04-16 | 53.50 | 55.00 | 50.88 | 52.20 | 39.54 | qfq | 2,202,923 | 115,574,407 | -5.74% |
| 2024-04-15 | 57.60 | 58.40 | 54.76 | 55.38 | 41.95 | qfq | 2,493,855 | 139,792,300 | -4.55% |
| 2024-04-12 | 60.20 | 60.84 | 57.68 | 58.02 | 43.95 | qfq | 1,935,681 | 113,788,338 | -2.93% |
| 2024-04-11 | 58.30 | 61.96 | 57.77 | 59.77 | 45.27 | qfq | 2,323,670 | 139,956,732 | 1.74% |
| 2024-04-10 | 58.17 | 61.10 | 56.70 | 58.75 | 44.50 | qfq | 2,139,849 | 125,919,230 | 0.55% |
| 2024-04-09 | 56.60 | 59.33 | 55.91 | 58.43 | 44.26 | qfq | 1,765,916 | 101,827,838 | 2.44% |
| 2024-04-08 | 58.74 | 59.23 | 56.61 | 57.04 | 43.20 | qfq | 2,419,971 | 138,784,769 | -3.65% |
| 2024-04-03 | 63.91 | 64.43 | 58.50 | 59.20 | 44.84 | qfq | 3,963,063 | 239,418,432 | -8.67% |
| 2024-04-02 | 64.21 | 67.57 | 63.56 | 64.82 | 49.10 | qfq | 4,043,467 | 264,852,294 | 0.19% |
| 2024-04-01 | 68.74 | 68.74 | 63.76 | 64.70 | 49.01 | qfq | 4,709,784 | 304,807,800 | -2.85% |
| 2024-03-29 | 56.73 | 69.11 | 56.73 | 66.60 | 50.44 | qfq | 6,400,031 | 417,190,943 | 15.65% |
| 2024-03-28 | 55.00 | 58.06 | 54.91 | 57.59 | 43.62 | qfq | 1,910,147 | 108,572,605 | 3.67% |
| 2024-03-27 | 61.10 | 61.71 | 55.55 | 55.55 | 42.08 | qfq | 2,949,701 | 169,006,272 | -8.53% |
| 2024-03-26 | 63.60 | 64.98 | 60.00 | 60.73 | 46.00 | qfq | 3,516,083 | 216,797,713 | -4.77% |
| 2024-03-25 | 68.79 | 70.00 | 63.32 | 63.77 | 48.30 | qfq | 4,847,667 | 321,423,660 | -6.15% |
| 2024-03-22 | 62.48 | 69.50 | 62.48 | 67.95 | 51.47 | qfq | 6,870,677 | 463,194,996 | 10.15% |
| 2024-03-21 | 63.60 | 65.44 | 59.76 | 61.69 | 46.73 | qfq | 3,938,741 | 244,047,052 | -2.51% |
| 2024-03-20 | 57.80 | 65.55 | 57.60 | 63.28 | 47.93 | qfq | 4,661,107 | 286,711,960 | 9.10% |
| 2024-03-19 | 59.37 | 59.80 | 57.98 | 58.00 | 43.93 | qfq | 1,715,929 | 100,599,324 | -2.31% |
| 2024-03-18 | 58.68 | 59.78 | 58.50 | 59.37 | 44.97 | qfq | 1,633,442 | 96,408,936 | 2.05% |
| 2024-03-15 | 58.67 | 59.00 | 57.65 | 58.18 | 44.07 | qfq | 1,140,424 | 66,233,961 | -1.27% |
| 2024-03-14 | 60.05 | 60.80 | 58.00 | 58.93 | 44.64 | qfq | 1,352,284 | 79,741,785 | -3.19% |
| 2024-03-13 | 61.56 | 62.00 | 59.65 | 60.87 | 46.10 | qfq | 1,524,403 | 92,614,414 | -0.31% |
| 2024-03-12 | 60.25 | 61.60 | 58.67 | 61.06 | 46.25 | qfq | 1,904,265 | 115,750,120 | 2.66% |
| 2024-03-11 | 56.98 | 60.60 | 55.59 | 59.48 | 45.05 | qfq | 2,038,912 | 119,951,667 | 3.70% |
| 2024-03-08 | 56.92 | 57.66 | 55.10 | 57.36 | 43.45 | qfq | 1,479,905 | 83,965,473 | 1.61% |
| 2024-03-07 | 57.66 | 59.42 | 55.80 | 56.45 | 42.76 | qfq | 1,953,515 | 112,166,840 | -1.36% |
| 2024-03-06 | 58.35 | 59.20 | 55.75 | 57.23 | 43.35 | qfq | 2,316,942 | 131,968,233 | -3.33% |
| 2024-03-05 | 57.50 | 60.51 | 57.02 | 59.20 | 44.84 | qfq | 2,831,231 | 166,813,276 | 1.70% |
| 2024-03-04 | 56.50 | 59.39 | 54.20 | 58.21 | 44.09 | qfq | 2,902,317 | 165,287,827 | 3.80% |
| 2024-03-01 | 56.03 | 57.85 | 54.81 | 56.08 | 42.48 | qfq | 2,253,067 | 126,180,043 | -1.34% |
| 2024-02-29 | 51.04 | 56.88 | 51.04 | 56.84 | 43.05 | qfq | 2,597,732 | 142,446,166 | 9.56% |
| 2024-02-28 | 58.14 | 59.19 | 51.76 | 51.88 | 39.30 | qfq | 2,454,666 | 136,486,867 | -10.32% |
| 2024-02-27 | 54.28 | 58.25 | 54.28 | 57.85 | 43.82 | qfq | 1,918,409 | 108,886,434 | 4.44% |
| 2024-02-26 | 54.50 | 57.12 | 53.81 | 55.39 | 41.95 | qfq | 1,545,431 | 85,676,058 | 0.86% |
| 2024-02-23 | 53.78 | 55.27 | 52.50 | 54.92 | 41.60 | qfq | 1,316,660 | 70,826,494 | 2.98% |
| 2024-02-22 | 52.20 | 53.88 | 51.41 | 53.33 | 40.39 | qfq | 1,171,852 | 61,669,281 | 3.51% |
| 2024-02-21 | 50.87 | 53.64 | 50.00 | 51.52 | 39.02 | qfq | 1,182,984 | 61,077,418 | 1.42% |
| 2024-02-20 | 50.90 | 51.28 | 49.85 | 50.80 | 38.48 | qfq | 1,369,232 | 69,227,402 | 0.81% |
| 2024-02-19 | 51.48 | 52.28 | 48.91 | 50.39 | 38.17 | qfq | 1,948,055 | 98,073,937 | -1.68% |
| 2024-02-08 | 45.36 | 51.25 | 45.35 | 51.25 | 38.82 | qfq | 2,071,786 | 101,243,537 | 12.79% |
| 2024-02-07 | 44.34 | 46.77 | 43.16 | 45.44 | 34.42 | qfq | 2,407,368 | 109,087,823 | 2.48% |
| 2024-02-06 | 43.25 | 45.65 | 39.18 | 44.34 | 33.58 | qfq | 2,444,401 | 103,869,399 | 2.38% |
| 2024-02-05 | 46.28 | 47.51 | 39.80 | 43.31 | 32.80 | qfq | 2,808,996 | 120,506,992 | -8.44% |
| 2024-02-02 | 50.77 | 51.38 | 45.82 | 47.30 | 35.83 | qfq | 1,663,095 | 81,198,636 | -7.15% |
| 2024-02-01 | 51.58 | 52.89 | 50.20 | 50.94 | 38.58 | qfq | 1,255,013 | 64,681,734 | -1.24% |
| 2024-01-31 | 55.37 | 55.79 | 51.41 | 51.58 | 39.07 | qfq | 1,094,695 | 58,385,779 | -6.84% |
| 2024-01-30 | 55.81 | 57.50 | 55.24 | 55.37 | 41.94 | qfq | 1,168,776 | 65,751,865 | -0.79% |
| 2024-01-29 | 59.34 | 59.70 | 55.55 | 55.81 | 42.27 | qfq | 1,472,329 | 83,841,598 | -5.00% |
| 2024-01-26 | 62.10 | 62.10 | 57.99 | 58.75 | 44.50 | qfq | 1,454,606 | 86,050,449 | -4.08% |
| 2024-01-25 | 58.19 | 61.70 | 57.50 | 61.25 | 46.39 | qfq | 1,291,231 | 77,714,712 | 5.51% |
| 2024-01-24 | 59.33 | 60.41 | 55.60 | 58.05 | 43.97 | qfq | 1,482,357 | 85,109,984 | -2.54% |
| 2024-01-23 | 59.50 | 60.73 | 58.62 | 59.56 | 45.11 | qfq | 1,209,646 | 72,007,751 | -1.36% |
| 2024-01-22 | 64.63 | 65.55 | 59.80 | 60.38 | 45.73 | qfq | 1,209,470 | 75,089,220 | -6.58% |
| 2024-01-19 | 65.99 | 68.16 | 64.49 | 64.63 | 48.95 | qfq | 848,588 | 56,054,825 | -1.63% |
| 2024-01-18 | 66.87 | 66.87 | 63.90 | 65.70 | 49.76 | qfq | 1,159,926 | 75,199,404 | -0.53% |
| 2024-01-17 | 68.79 | 69.58 | 66.03 | 66.05 | 50.03 | qfq | 796,572 | 53,544,673 | -3.90% |
| 2024-01-16 | 70.68 | 70.75 | 67.30 | 68.73 | 52.06 | qfq | 1,015,128 | 69,625,766 | -1.95% |
| 2024-01-15 | 68.81 | 71.88 | 67.30 | 70.10 | 53.10 | qfq | 937,925 | 65,403,846 | 1.18% |
| 2024-01-12 | 69.68 | 71.22 | 69.08 | 69.28 | 52.47 | qfq | 453,054 | 31,670,165 | -1.62% |
| 2024-01-11 | 67.14 | 70.83 | 67.14 | 70.42 | 53.34 | qfq | 770,794 | 53,481,200 | 4.40% |
| 2024-01-10 | 68.24 | 69.29 | 66.28 | 67.45 | 51.09 | qfq | 850,255 | 57,909,036 | -1.03% |
| 2024-01-09 | 69.59 | 70.90 | 67.30 | 68.15 | 51.62 | qfq | 923,195 | 63,399,033 | -1.57% |
| 2024-01-08 | 71.41 | 71.41 | 68.70 | 69.24 | 52.44 | qfq | 835,054 | 58,064,960 | -3.38% |
| 2024-01-05 | 72.68 | 73.58 | 70.40 | 71.66 | 54.28 | qfq | 838,302 | 60,050,109 | -2.08% |
| 2024-01-04 | 73.95 | 74.20 | 72.86 | 73.18 | 55.43 | qfq | 395,083 | 28,983,176 | -1.53% |
| 2024-01-03 | 74.95 | 75.68 | 73.04 | 74.32 | 56.29 | qfq | 784,284 | 58,092,741 | -0.96% |
| 2024-01-02 | 77.71 | 77.97 | 75.00 | 75.04 | 56.84 | qfq | 1,048,873 | 79,794,961 | -4.29% |
| 2023-12-29 | 75.89 | 78.50 | 74.38 | 78.40 | 59.38 | qfq | 1,441,596 | 110,840,083 | 3.73% |
| 2023-12-28 | 73.35 | 76.39 | 72.65 | 75.58 | 57.25 | qfq | 872,383 | 65,465,923 | 3.04% |
| 2023-12-27 | 73.15 | 74.09 | 72.81 | 73.35 | 55.56 | qfq | 579,862 | 42,632,237 | 0.82% |
| 2023-12-26 | 75.20 | 75.38 | 72.60 | 72.75 | 55.10 | qfq | 604,319 | 44,260,262 | -2.95% |
| 2023-12-25 | 75.14 | 75.98 | 73.84 | 74.96 | 56.78 | qfq | 788,727 | 58,980,515 | -0.05% |
| 2023-12-22 | 76.06 | 76.77 | 74.32 | 75.00 | 56.81 | qfq | 768,021 | 57,841,653 | -1.94% |
| 2023-12-21 | 73.80 | 77.18 | 73.50 | 76.48 | 57.93 | qfq | 992,175 | 75,190,470 | 2.67% |
| 2023-12-20 | 74.81 | 75.82 | 73.69 | 74.49 | 56.42 | qfq | 864,612 | 64,595,108 | -0.40% |
| 2023-12-19 | 74.45 | 75.25 | 73.26 | 74.79 | 56.65 | qfq | 1,246,727 | 92,628,769 | 0.52% |
| 2023-12-18 | 77.83 | 77.83 | 74.00 | 74.40 | 56.35 | qfq | 1,707,996 | 128,855,286 | -5.70% |
| 2023-12-15 | 79.74 | 79.99 | 76.87 | 78.90 | 59.76 | qfq | 1,519,117 | 118,900,131 | -0.99% |
| 2023-12-14 | 80.99 | 81.28 | 79.52 | 79.69 | 60.36 | qfq | 775,007 | 62,090,347 | -1.17% |
| 2023-12-13 | 79.17 | 81.48 | 78.78 | 80.63 | 61.07 | qfq | 823,715 | 66,455,440 | 0.55% |
| 2023-12-12 | 82.55 | 83.26 | 79.23 | 80.19 | 60.74 | qfq | 1,801,893 | 146,006,108 | -2.81% |
| 2023-12-11 | 84.30 | 85.69 | 82.00 | 82.51 | 62.50 | qfq | 1,575,343 | 131,041,233 | -3.17% |
| 2023-12-08 | 82.81 | 85.48 | 82.58 | 85.21 | 64.54 | qfq | 1,762,835 | 147,821,995 | 2.39% |
| 2023-12-07 | 83.82 | 84.48 | 83.03 | 83.22 | 63.03 | qfq | 727,605 | 60,787,331 | -0.76% |
| 2023-12-06 | 83.60 | 85.08 | 81.88 | 83.86 | 63.52 | qfq | 1,100,342 | 92,254,295 | 0.44% |
| 2023-12-05 | 85.10 | 85.15 | 83.25 | 83.49 | 63.24 | qfq | 1,298,619 | 108,703,802 | -2.53% |
| 2023-12-04 | 87.50 | 87.97 | 85.65 | 85.66 | 64.88 | qfq | 701,362 | 60,568,412 | -2.08% |
| 2023-12-01 | 86.99 | 88.50 | 85.00 | 87.48 | 66.26 | qfq | 1,482,887 | 128,658,734 | 0.38% |
| 2023-11-30 | 89.00 | 89.40 | 86.11 | 87.15 | 66.01 | qfq | 816,494 | 71,059,068 | -1.31% |
| 2023-11-29 | 88.00 | 89.89 | 87.58 | 88.31 | 66.89 | qfq | 1,105,131 | 98,182,404 | -0.05% |
| 2023-11-28 | 89.00 | 90.22 | 85.28 | 88.35 | 66.92 | qfq | 1,674,625 | 146,885,266 | -0.76% |
| 2023-11-27 | 88.30 | 91.01 | 87.52 | 89.03 | 67.43 | qfq | 1,556,601 | 138,152,570 | 0.37% |
| 2023-11-24 | 90.08 | 91.20 | 88.25 | 88.70 | 67.18 | qfq | 1,138,179 | 101,839,094 | -2.32% |
| 2023-11-23 | 89.40 | 91.15 | 87.17 | 90.81 | 68.78 | qfq | 1,356,485 | 121,603,840 | 1.58% |
| 2023-11-22 | 89.73 | 92.80 | 88.60 | 89.40 | 67.71 | qfq | 1,669,092 | 151,586,028 | -0.56% |
| 2023-11-21 | 87.62 | 92.00 | 86.12 | 89.90 | 68.09 | qfq | 2,395,616 | 214,114,796 | 3.45% |
| 2023-11-20 | 85.11 | 87.50 | 84.01 | 86.90 | 65.82 | qfq | 1,572,077 | 134,379,177 | 2.00% |
| 2023-11-17 | 86.00 | 87.81 | 84.08 | 85.20 | 64.53 | qfq | 1,979,729 | 169,426,222 | -1.56% |
| 2023-11-16 | 86.00 | 89.70 | 86.00 | 86.55 | 65.56 | qfq | 1,088,457 | 95,276,872 | -3.81% |
| 2023-11-15 | 91.00 | 92.78 | 88.68 | 89.98 | 68.15 | qfq | 1,098,124 | 99,038,386 | 0.20% |
| 2023-11-14 | 87.60 | 91.35 | 86.12 | 89.80 | 68.02 | qfq | 1,771,365 | 156,788,215 | 2.51% |
| 2023-11-13 | 88.36 | 89.21 | 86.91 | 87.60 | 66.35 | qfq | 963,313 | 84,439,412 | -0.15% |
| 2023-11-10 | 87.90 | 90.93 | 86.80 | 87.73 | 66.45 | qfq | 1,013,136 | 89,432,106 | -0.71% |
| 2023-11-09 | 91.80 | 94.00 | 88.31 | 88.36 | 66.93 | qfq | 1,404,838 | 127,250,348 | -3.84% |
| 2023-11-08 | 89.82 | 95.00 | 89.42 | 91.89 | 69.60 | qfq | 2,517,949 | 233,221,892 | 1.65% |
| 2023-11-07 | 89.16 | 91.60 | 88.00 | 90.40 | 68.47 | qfq | 1,943,473 | 174,968,824 | 1.39% |
| 2023-11-06 | 85.72 | 90.00 | 84.17 | 89.16 | 67.53 | qfq | 3,289,632 | 288,009,380 | 6.26% |
| 2023-11-03 | 80.36 | 84.30 | 78.51 | 83.91 | 63.56 | qfq | 2,847,195 | 233,118,085 | 4.90% |
| 2023-11-02 | 84.35 | 84.80 | 79.66 | 79.99 | 60.59 | qfq | 1,836,806 | 150,306,778 | -5.11% |
| 2023-11-01 | 86.60 | 87.19 | 84.03 | 84.30 | 63.85 | qfq | 954,813 | 81,456,939 | -2.05% |
| 2023-10-31 | 87.20 | 88.60 | 84.75 | 86.06 | 65.18 | qfq | 1,570,378 | 135,271,989 | -2.25% |
| 2023-10-30 | 80.01 | 89.56 | 79.52 | 88.04 | 66.68 | qfq | 5,035,858 | 431,619,350 | 7.37% |
| 2023-10-27 | 80.77 | 82.59 | 78.94 | 82.00 | 62.11 | qfq | 2,273,697 | 183,715,325 | 0.92% |
| 2023-10-26 | 81.60 | 82.97 | 79.20 | 81.25 | 61.54 | qfq | 2,210,843 | 178,655,472 | -1.02% |
| 2023-10-25 | 87.50 | 87.94 | 81.20 | 82.09 | 62.18 | qfq | 2,329,626 | 193,608,143 | -5.94% |
| 2023-10-24 | 88.91 | 90.80 | 86.11 | 87.27 | 66.10 | qfq | 1,138,625 | 100,779,733 | -0.03% |
| 2023-10-23 | 93.80 | 94.00 | 86.67 | 87.30 | 66.12 | qfq | 1,114,295 | 98,935,735 | -6.14% |
| 2023-10-20 | 95.68 | 96.96 | 93.00 | 93.01 | 70.45 | qfq | 710,688 | 67,455,194 | -1.55% |
| 2023-10-19 | 93.81 | 99.70 | 91.76 | 94.47 | 71.55 | qfq | 1,349,242 | 130,878,405 | 1.24% |
| 2023-10-18 | 95.90 | 96.40 | 93.31 | 93.31 | 70.68 | qfq | 882,777 | 83,714,375 | -3.46% |
| 2023-10-17 | 98.40 | 98.50 | 94.41 | 96.65 | 73.21 | qfq | 1,253,427 | 120,759,399 | -1.83% |
| 2023-10-16 | 103.28 | 103.31 | 96.88 | 98.45 | 74.57 | qfq | 1,159,448 | 114,738,472 | -4.68% |
| 2023-10-13 | 102.47 | 105.00 | 102.00 | 103.28 | 78.23 | qfq | 951,951 | 98,540,817 | -0.30% |
| 2023-10-12 | 103.83 | 105.00 | 101.00 | 103.59 | 78.46 | qfq | 740,660 | 75,811,232 | -0.11% |
| 2023-10-11 | 100.21 | 107.60 | 100.21 | 103.70 | 78.55 | qfq | 1,381,080 | 143,702,937 | 2.65% |
| 2023-10-10 | 103.61 | 103.61 | 100.20 | 101.02 | 76.52 | qfq | 714,247 | 72,484,537 | -1.30% |
| 2023-10-09 | 103.05 | 108.31 | 102.00 | 102.35 | 77.52 | qfq | 1,604,995 | 168,442,190 | -2.74% |
| 2023-09-28 | 106.56 | 107.70 | 102.00 | 105.23 | 79.70 | qfq | 1,998,377 | 208,259,736 | -1.01% |
| 2023-09-27 | 109.40 | 109.40 | 105.40 | 106.30 | 80.51 | qfq | 987,291 | 105,173,074 | -2.05% |
| 2023-09-26 | 114.00 | 114.03 | 106.50 | 108.53 | 82.20 | qfq | 1,723,490 | 188,125,538 | -5.91% |
| 2023-09-25 | 118.07 | 118.42 | 114.00 | 115.35 | 87.37 | qfq | 846,044 | 98,378,754 | -0.90% |
| 2023-09-22 | 110.05 | 116.50 | 110.01 | 116.40 | 88.16 | qfq | 2,154,017 | 246,339,350 | 5.23% |
| 2023-09-21 | 109.50 | 112.10 | 108.50 | 110.62 | 83.79 | qfq | 572,865 | 63,295,416 | 0.84% |
| 2023-09-20 | 111.36 | 113.00 | 108.35 | 109.70 | 83.09 | qfq | 566,887 | 62,280,747 | -1.65% |
| 2023-09-19 | 110.01 | 112.22 | 107.00 | 111.54 | 84.48 | qfq | 1,192,242 | 130,857,777 | 0.41% |
| 2023-09-18 | 110.01 | 114.50 | 108.65 | 111.09 | 84.14 | qfq | 1,069,077 | 119,816,065 | -0.54% |
| 2023-09-15 | 109.38 | 114.60 | 106.00 | 111.69 | 84.60 | qfq | 1,738,101 | 193,380,440 | 1.65% |
| 2023-09-14 | 112.07 | 112.18 | 107.57 | 109.88 | 83.23 | qfq | 1,499,891 | 163,623,271 | -2.41% |
| 2023-09-13 | 110.99 | 115.49 | 109.29 | 112.59 | 85.28 | qfq | 2,001,685 | 225,520,597 | 1.44% |
| 2023-09-12 | 113.91 | 113.91 | 109.01 | 110.99 | 84.07 | qfq | 1,861,896 | 207,115,921 | -1.60% |
| 2023-09-11 | 117.02 | 117.60 | 112.06 | 112.79 | 85.43 | qfq | 2,780,467 | 316,477,366 | -4.16% |
| 2023-09-08 | 115.45 | 120.00 | 115.10 | 117.69 | 89.14 | qfq | 2,991,982 | 352,165,034 | 2.45% |
| 2023-09-07 | 123.00 | 123.66 | 114.20 | 114.88 | 87.01 | qfq | 3,262,069 | 384,998,890 | -10.32% |
| 2023-09-06 | 118.01 | 131.89 | 113.00 | 128.10 | 97.03 | qfq | 5,000,534 | 600,675,987 | 6.95% |
| 2023-09-05 | 118.94 | 136.96 | 118.79 | 119.77 | 90.72 | qfq | 5,098,170 | 646,101,242 | -0.18% |
| 2023-09-04 | 112.40 | 119.99 | 111.03 | 119.99 | 90.88 | qfq | 3,091,072 | 355,451,877 | 7.86% |
| 2023-09-01 | 120.68 | 120.68 | 108.31 | 111.25 | 84.26 | qfq | 3,024,614 | 342,157,537 | -6.50% |
| 2023-08-31 | 109.78 | 121.00 | 109.00 | 118.98 | 90.12 | qfq | 3,440,281 | 397,978,699 | 7.87% |
| 2023-08-30 | 123.66 | 124.01 | 106.71 | 110.30 | 83.54 | qfq | 5,261,446 | 594,528,138 | 6.72% |
| 2023-08-29 | 93.00 | 105.40 | 91.00 | 103.35 | 78.28 | qfq | 1,531,589 | 153,618,512 | 10.66% |
| 2023-08-28 | 98.50 | 99.99 | 92.56 | 93.39 | 70.74 | qfq | 467,274 | 44,382,092 | -0.05% |
| 2023-08-25 | 99.31 | 100.32 | 91.93 | 93.44 | 70.77 | qfq | 634,875 | 60,697,226 | -5.23% |
| 2023-08-24 | 95.90 | 100.86 | 94.38 | 98.60 | 74.68 | qfq | 684,200 | 67,344,550 | 3.50% |
| 2023-08-23 | 94.73 | 96.97 | 93.91 | 95.27 | 72.16 | qfq | 599,436 | 57,062,573 | -1.27% |
| 2023-08-22 | 98.40 | 101.86 | 93.35 | 96.50 | 73.09 | qfq | 992,176 | 96,103,954 | -1.13% |
| 2023-08-21 | 94.01 | 100.99 | 93.37 | 97.60 | 73.92 | qfq | 846,469 | 83,312,178 | 3.25% |
| 2023-08-18 | 91.60 | 96.95 | 90.53 | 94.53 | 71.60 | qfq | 805,200 | 76,508,764 | 3.06% |
| 2023-08-17 | 91.90 | 92.66 | 89.94 | 91.72 | 69.47 | qfq | 486,076 | 44,315,204 | -0.34% |
| 2023-08-16 | 95.15 | 96.68 | 91.08 | 92.03 | 69.71 | qfq | 722,626 | 67,553,530 | -4.25% |
| 2023-08-15 | 98.90 | 98.90 | 95.51 | 96.11 | 72.80 | qfq | 357,780 | 34,556,192 | -1.16% |
| 2023-08-14 | 97.32 | 98.76 | 96.13 | 97.24 | 73.65 | qfq | 437,344 | 42,523,096 | -1.66% |
| 2023-08-11 | 98.50 | 103.20 | 98.29 | 98.88 | 74.89 | qfq | 687,801 | 69,495,234 | 0.60% |
| 2023-08-10 | 100.01 | 101.30 | 97.58 | 98.29 | 74.45 | qfq | 368,882 | 36,408,558 | -2.72% |
| 2023-08-09 | 102.38 | 102.38 | 99.68 | 101.04 | 76.53 | qfq | 542,279 | 54,692,820 | -1.25% |
| 2023-08-08 | 103.77 | 103.80 | 101.38 | 102.32 | 77.50 | qfq | 211,888 | 21,622,638 | 0.14% |
| 2023-08-07 | 103.14 | 105.97 | 101.20 | 102.18 | 77.39 | qfq | 516,543 | 53,462,629 | -2.40% |
| 2023-08-04 | 102.35 | 105.50 | 100.70 | 104.69 | 79.30 | qfq | 799,499 | 82,911,371 | 2.95% |
| 2023-08-03 | 98.00 | 104.28 | 97.03 | 101.69 | 77.02 | qfq | 1,495,143 | 152,599,577 | 4.06% |
| 2023-08-02 | 98.42 | 101.28 | 97.31 | 97.72 | 74.02 | qfq | 415,356 | 40,773,656 | -1.42% |
| 2023-08-01 | 96.38 | 102.77 | 95.41 | 99.13 | 75.08 | qfq | 1,017,479 | 101,431,004 | 2.83% |
| 2023-07-31 | 95.40 | 96.85 | 93.28 | 96.40 | 73.02 | qfq | 867,463 | 82,602,135 | 1.05% |
| 2023-07-28 | 98.97 | 98.97 | 94.50 | 95.40 | 72.26 | qfq | 1,000,264 | 95,796,586 | -3.62% |
| 2023-07-27 | 100.90 | 101.91 | 96.68 | 98.98 | 74.97 | qfq | 917,085 | 90,372,380 | -3.36% |
| 2023-07-26 | 100.41 | 104.48 | 98.17 | 102.42 | 77.58 | qfq | 837,239 | 85,034,380 | 1.80% |
| 2023-07-25 | 104.90 | 105.20 | 100.00 | 100.61 | 76.20 | qfq | 749,464 | 76,641,182 | -3.27% |
| 2023-07-24 | 104.33 | 104.99 | 100.63 | 104.01 | 78.78 | qfq | 621,649 | 63,950,640 | -0.36% |
| 2023-07-21 | 106.00 | 111.63 | 104.25 | 104.39 | 79.07 | qfq | 582,134 | 62,404,802 | -2.45% |
| 2023-07-20 | 108.20 | 110.00 | 106.00 | 107.01 | 81.05 | qfq | 578,805 | 62,513,056 | -1.08% |
| 2023-07-19 | 111.46 | 112.58 | 106.80 | 108.18 | 81.94 | qfq | 769,160 | 83,965,483 | -4.23% |
| 2023-07-18 | 104.69 | 114.80 | 104.69 | 112.96 | 85.56 | qfq | 1,935,044 | 216,735,459 | 7.07% |