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
索辰科技688507.SH
最近收盘价164.852026-07-17
最近交易日2026-07-17
成交量（股）7,073,066
成交额（元）1,222,901,151
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-17 | cash_dividend | 0.143 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-21 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.183 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-16 | cash_dividend | 0.064 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | bonus_share | — | — | 0.46 | — | 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 | 182.00 | 185.45 | 163.33 | 164.85 | 164.85 | qfq | 7,073,066 | 1,222,901,151 | -10.45% |
| 2026-07-16 | 190.18 | 197.50 | 181.30 | 184.08 | 184.08 | qfq | 5,681,915 | 1,079,630,591 | -5.16% |
| 2026-07-15 | 201.00 | 204.77 | 191.00 | 194.09 | 194.09 | qfq | 5,036,594 | 991,230,497 | -1.48% |
| 2026-07-14 | 194.00 | 200.89 | 186.04 | 197.00 | 197.00 | qfq | 5,680,656 | 1,102,009,918 | 3.20% |
| 2026-07-13 | 208.00 | 208.21 | 190.50 | 190.90 | 190.90 | qfq | 6,715,693 | 1,323,161,278 | -8.22% |
| 2026-07-10 | 208.98 | 223.93 | 207.01 | 208.00 | 208.00 | qfq | 8,149,897 | 1,759,113,386 | -1.27% |
| 2026-07-09 | 206.79 | 211.99 | 195.00 | 210.68 | 210.68 | qfq | 7,562,950 | 1,537,839,935 | 3.02% |
| 2026-07-08 | 213.39 | 216.01 | 200.00 | 204.50 | 204.50 | qfq | 7,163,229 | 1,479,206,454 | -4.25% |
| 2026-07-07 | 216.00 | 225.00 | 209.30 | 213.58 | 213.58 | qfq | 6,940,973 | 1,496,591,639 | 0.75% |
| 2026-07-06 | 249.59 | 251.51 | 210.80 | 212.00 | 212.00 | qfq | 11,674,193 | 2,612,866,294 | -15.03% |
| 2026-07-03 | 245.50 | 264.00 | 232.03 | 249.51 | 249.51 | qfq | 10,384,935 | 2,611,713,711 | 1.89% |
| 2026-07-02 | 265.50 | 285.02 | 237.00 | 244.89 | 244.89 | qfq | 9,767,977 | 2,588,535,702 | -10.53% |
| 2026-07-01 | 264.56 | 295.42 | 263.06 | 273.70 | 273.70 | qfq | 8,109,757 | 2,265,842,925 | 1.49% |
| 2026-06-30 | 280.00 | 286.90 | 261.33 | 269.68 | 269.68 | qfq | 7,560,058 | 2,076,239,154 | -1.58% |
| 2026-06-29 | 296.11 | 306.85 | 260.05 | 274.02 | 274.02 | qfq | 8,345,683 | 2,353,297,710 | -6.83% |
| 2026-06-26 | 277.99 | 299.00 | 275.06 | 294.12 | 294.12 | qfq | 9,109,971 | 2,614,254,740 | 6.18% |
| 2026-06-25 | 275.00 | 278.81 | 265.00 | 277.00 | 277.00 | qfq | 7,977,168 | 2,168,174,712 | 0.14% |
| 2026-06-24 | 234.50 | 281.00 | 230.00 | 276.60 | 276.60 | qfq | 9,964,208 | 2,605,737,084 | 16.17% |
| 2026-06-23 | 256.00 | 256.80 | 236.60 | 238.09 | 238.09 | qfq | 7,817,689 | 1,904,896,416 | -9.43% |
| 2026-06-22 | 248.99 | 271.88 | 247.65 | 262.88 | 262.88 | qfq | 9,909,410 | 2,609,433,974 | 3.29% |
| 2026-06-18 | 249.00 | 258.40 | 236.00 | 254.50 | 254.50 | qfq | 10,464,080 | 2,585,412,640 | 4.31% |
| 2026-06-17 | 241.20 | 246.25 | 235.80 | 243.99 | 243.99 | qfq | 7,329,173 | 1,770,002,909 | -1.74% |
| 2026-06-16 | 247.90 | 259.80 | 243.58 | 248.32 | 248.18 | qfq | 10,116,947 | 2,536,053,958 | -2.07% |
| 2026-06-15 | 240.00 | 263.12 | 239.00 | 253.57 | 253.42 | qfq | 11,595,234 | 2,914,276,002 | 2.37% |
| 2026-06-12 | 211.66 | 247.80 | 211.00 | 247.70 | 247.56 | qfq | 14,242,161 | 3,374,903,500 | 19.95% |
| 2026-06-11 | 234.02 | 238.00 | 205.02 | 206.50 | 206.38 | qfq | 11,512,277 | 2,502,119,394 | -15.37% |
| 2026-06-10 | 231.07 | 256.00 | 224.00 | 244.00 | 243.86 | qfq | 11,235,036 | 2,726,853,460 | 3.48% |
| 2026-06-09 | 221.00 | 246.90 | 209.33 | 235.79 | 235.66 | qfq | 13,616,538 | 3,137,629,122 | 4.74% |
| 2026-06-08 | 182.93 | 228.00 | 181.03 | 225.11 | 224.98 | qfq | 12,851,819 | 2,735,405,027 | 17.58% |
| 2026-06-05 | 185.00 | 197.77 | 172.53 | 191.45 | 191.34 | qfq | 12,151,487 | 2,242,195,806 | 13.24% |
| 2026-06-04 | 164.00 | 174.20 | 160.01 | 169.06 | 168.96 | qfq | 7,201,664 | 1,220,042,728 | 1.97% |
| 2026-06-03 | 163.00 | 175.00 | 160.17 | 165.80 | 165.71 | qfq | 8,765,066 | 1,469,938,388 | -3.11% |
| 2026-06-02 | 159.55 | 176.00 | 144.59 | 171.13 | 171.03 | qfq | 11,296,699 | 1,773,854,631 | 5.22% |
| 2026-06-01 | 160.23 | 168.86 | 154.80 | 162.64 | 162.55 | qfq | 7,958,517 | 1,292,957,751 | 1.65% |
| 2026-05-29 | 189.99 | 189.99 | 157.67 | 160.00 | 159.91 | qfq | 13,311,207 | 2,290,432,433 | -18.10% |
| 2026-05-28 | 184.33 | 197.17 | 180.57 | 195.35 | 195.24 | qfq | 9,893,070 | 1,895,739,436 | 4.47% |
| 2026-05-27 | 183.00 | 191.83 | 183.00 | 187.00 | 186.89 | qfq | 9,056,806 | 1,684,199,999 | -2.60% |
| 2026-05-26 | 176.00 | 199.32 | 170.10 | 192.00 | 191.89 | qfq | 13,361,034 | 2,479,087,214 | 2.89% |
| 2026-05-25 | 167.00 | 187.79 | 165.09 | 186.60 | 186.49 | qfq | 13,328,100 | 2,388,645,080 | 14.54% |
| 2026-05-22 | 145.99 | 168.88 | 141.31 | 162.91 | 162.82 | qfq | 14,346,131 | 2,235,321,599 | 14.01% |
| 2026-05-21 | 157.00 | 157.92 | 142.89 | 142.89 | 142.81 | qfq | 13,971,186 | 2,100,570,164 | -7.99% |
| 2026-05-20 | 145.00 | 159.00 | 142.00 | 155.30 | 155.21 | qfq | 15,006,692 | 2,299,034,607 | 1.97% |
| 2026-05-19 | 141.30 | 154.82 | 135.00 | 152.30 | 152.21 | qfq | 19,277,114 | 2,773,508,558 | 18.04% |
| 2026-05-18 | 121.79 | 129.02 | 121.79 | 129.02 | 128.95 | qfq | 6,141,111 | 783,772,666 | 20.00% |
| 2026-05-15 | 92.71 | 111.52 | 92.71 | 107.52 | 107.46 | qfq | 10,100,203 | 1,063,016,496 | 15.70% |
| 2026-05-14 | 95.70 | 96.80 | 92.00 | 92.93 | 92.88 | qfq | 2,251,183 | 210,091,598 | -2.03% |
| 2026-05-13 | 95.00 | 95.45 | 93.21 | 94.86 | 94.81 | qfq | 1,330,129 | 125,588,192 | -1.19% |
| 2026-05-12 | 97.21 | 97.58 | 93.68 | 96.00 | 95.95 | qfq | 2,084,568 | 198,839,872 | -1.89% |
| 2026-05-11 | 97.78 | 98.99 | 96.00 | 97.85 | 97.79 | qfq | 1,864,985 | 181,867,100 | -0.05% |
| 2026-05-08 | 98.70 | 99.50 | 97.30 | 97.90 | 97.84 | qfq | 1,774,340 | 174,698,400 | 0.41% |
| 2026-05-07 | 94.50 | 97.77 | 93.88 | 97.50 | 97.44 | qfq | 2,100,911 | 201,897,812 | 3.29% |
| 2026-05-06 | 92.35 | 96.80 | 92.35 | 94.39 | 94.34 | qfq | 2,065,874 | 196,102,281 | 2.99% |
| 2026-04-30 | 90.22 | 92.00 | 88.88 | 91.65 | 91.60 | qfq | 1,375,975 | 124,761,048 | 0.87% |
| 2026-04-29 | 90.03 | 93.18 | 89.41 | 90.86 | 90.81 | qfq | 1,437,782 | 131,624,615 | 1.21% |
| 2026-04-28 | 90.88 | 92.88 | 88.09 | 89.77 | 89.72 | qfq | 1,792,767 | 160,851,566 | -2.70% |
| 2026-04-27 | 92.20 | 93.58 | 90.71 | 92.26 | 92.21 | qfq | 1,271,676 | 117,413,665 | 0.01% |
| 2026-04-24 | 93.50 | 94.76 | 91.76 | 92.25 | 92.20 | qfq | 1,227,642 | 113,921,993 | -2.38% |
| 2026-04-23 | 97.20 | 98.44 | 93.68 | 94.50 | 94.45 | qfq | 1,584,975 | 151,061,954 | -2.68% |
| 2026-04-22 | 95.00 | 97.68 | 94.20 | 97.10 | 97.04 | qfq | 1,960,451 | 188,674,423 | 1.57% |
| 2026-04-21 | 94.90 | 97.90 | 92.66 | 95.60 | 95.55 | qfq | 2,472,612 | 234,048,912 | -0.76% |
| 2026-04-20 | 90.30 | 96.95 | 90.30 | 96.33 | 96.27 | qfq | 3,115,198 | 293,302,374 | 5.49% |
| 2026-04-17 | 92.25 | 92.80 | 90.80 | 91.32 | 91.27 | qfq | 1,482,828 | 135,292,275 | -1.64% |
| 2026-04-16 | 88.80 | 94.10 | 87.88 | 92.84 | 92.79 | qfq | 2,974,311 | 272,687,395 | 6.19% |
| 2026-04-15 | 90.00 | 90.07 | 87.26 | 87.43 | 87.38 | qfq | 1,226,011 | 108,537,718 | -1.82% |
| 2026-04-14 | 87.30 | 89.25 | 86.96 | 89.05 | 89.00 | qfq | 1,672,646 | 147,727,873 | 3.97% |
| 2026-04-13 | 84.64 | 86.39 | 84.17 | 85.65 | 85.60 | qfq | 781,126 | 66,812,179 | 0.34% |
| 2026-04-10 | 85.62 | 86.97 | 85.28 | 85.36 | 85.31 | qfq | 854,747 | 73,552,881 | 0.54% |
| 2026-04-09 | 85.98 | 86.00 | 84.00 | 84.90 | 84.85 | qfq | 1,084,176 | 92,257,947 | -2.51% |
| 2026-04-08 | 83.50 | 87.09 | 83.05 | 87.09 | 87.04 | qfq | 1,624,963 | 139,259,151 | 7.41% |
| 2026-04-07 | 82.32 | 83.30 | 80.41 | 81.08 | 81.03 | qfq | 925,635 | 75,598,283 | -1.31% |
| 2026-04-03 | 82.40 | 83.78 | 81.78 | 82.16 | 82.11 | qfq | 843,895 | 69,763,388 | 0.00% |
| 2026-04-02 | 85.55 | 85.81 | 81.33 | 82.16 | 82.11 | qfq | 1,429,429 | 118,660,280 | -3.50% |
| 2026-04-01 | 84.99 | 85.89 | 84.56 | 85.14 | 85.09 | qfq | 928,032 | 78,996,267 | 2.52% |
| 2026-03-31 | 85.00 | 86.78 | 83.02 | 83.05 | 83.00 | qfq | 934,239 | 79,207,483 | -2.29% |
| 2026-03-30 | 83.88 | 85.90 | 83.07 | 85.00 | 84.95 | qfq | 1,096,980 | 92,579,886 | -1.24% |
| 2026-03-27 | 84.48 | 86.89 | 84.00 | 86.07 | 86.02 | qfq | 931,418 | 79,752,807 | 0.69% |
| 2026-03-26 | 89.00 | 89.46 | 85.36 | 85.48 | 85.43 | qfq | 1,449,011 | 126,108,993 | -5.02% |
| 2026-03-25 | 87.12 | 92.44 | 86.70 | 90.00 | 89.95 | qfq | 2,004,032 | 179,049,158 | 3.28% |
| 2026-03-24 | 85.78 | 87.96 | 82.33 | 87.14 | 87.09 | qfq | 1,815,753 | 154,499,132 | 3.55% |
| 2026-03-23 | 87.49 | 88.83 | 83.00 | 84.15 | 84.10 | qfq | 2,158,720 | 185,783,004 | -5.45% |
| 2026-03-20 | 92.97 | 93.60 | 89.00 | 89.00 | 88.95 | qfq | 1,658,616 | 150,275,430 | -4.09% |
| 2026-03-19 | 92.08 | 94.46 | 91.33 | 92.80 | 92.75 | qfq | 1,593,082 | 148,301,072 | -2.18% |
| 2026-03-18 | 90.84 | 97.79 | 90.14 | 94.87 | 94.82 | qfq | 2,667,815 | 251,761,655 | 6.60% |
| 2026-03-17 | 93.00 | 93.17 | 89.00 | 89.00 | 88.95 | qfq | 1,472,162 | 133,957,641 | -3.29% |
| 2026-03-16 | 92.04 | 92.50 | 87.21 | 92.03 | 91.98 | qfq | 1,921,335 | 172,481,421 | -0.98% |
| 2026-03-13 | 94.42 | 95.30 | 92.50 | 92.94 | 92.89 | qfq | 1,304,412 | 121,994,591 | -2.58% |
| 2026-03-12 | 98.00 | 98.47 | 94.88 | 95.40 | 95.35 | qfq | 1,419,309 | 136,694,786 | -3.30% |
| 2026-03-11 | 99.50 | 100.84 | 97.90 | 98.66 | 98.60 | qfq | 1,947,607 | 193,508,764 | -1.15% |
| 2026-03-10 | 98.00 | 100.48 | 97.50 | 99.81 | 99.75 | qfq | 1,840,810 | 182,276,464 | 2.06% |
| 2026-03-09 | 92.88 | 99.00 | 91.00 | 97.80 | 97.74 | qfq | 2,692,778 | 256,590,671 | 3.12% |
| 2026-03-06 | 93.04 | 95.68 | 93.04 | 94.84 | 94.79 | qfq | 994,717 | 94,326,891 | 1.09% |
| 2026-03-05 | 94.00 | 95.50 | 93.01 | 93.82 | 93.77 | qfq | 1,190,713 | 111,863,358 | 2.10% |
| 2026-03-04 | 91.61 | 94.24 | 91.61 | 91.89 | 91.84 | qfq | 1,532,776 | 142,289,309 | -1.29% |
| 2026-03-03 | 100.02 | 101.68 | 93.08 | 93.09 | 93.04 | qfq | 3,007,549 | 289,187,726 | -7.93% |
| 2026-03-02 | 104.90 | 106.80 | 100.51 | 101.11 | 101.05 | qfq | 2,789,558 | 287,963,445 | -1.83% |
| 2026-02-27 | 99.80 | 104.49 | 98.00 | 103.00 | 102.94 | qfq | 3,016,138 | 307,233,918 | 3.00% |
| 2026-02-26 | 98.40 | 101.13 | 96.66 | 100.00 | 99.94 | qfq | 2,049,133 | 202,949,356 | 1.52% |
| 2026-02-25 | 95.68 | 99.90 | 95.68 | 98.50 | 98.44 | qfq | 2,086,979 | 205,454,802 | 2.95% |
| 2026-02-24 | 98.50 | 99.87 | 93.77 | 95.68 | 95.63 | qfq | 1,999,845 | 191,001,121 | -2.67% |
| 2026-02-13 | 100.72 | 101.50 | 98.30 | 98.30 | 98.24 | qfq | 1,778,317 | 177,218,114 | -2.87% |
| 2026-02-12 | 99.51 | 101.85 | 99.15 | 101.20 | 101.14 | qfq | 1,477,243 | 148,318,341 | 1.69% |
| 2026-02-11 | 100.01 | 101.50 | 99.36 | 99.52 | 99.46 | qfq | 1,027,381 | 102,821,761 | -0.79% |
| 2026-02-10 | 100.92 | 102.73 | 100.23 | 100.31 | 100.25 | qfq | 1,690,158 | 171,047,403 | -1.83% |
| 2026-02-09 | 98.98 | 104.58 | 97.74 | 102.18 | 102.12 | qfq | 2,576,831 | 260,873,778 | 5.42% |
| 2026-02-06 | 97.89 | 98.83 | 96.00 | 96.93 | 96.87 | qfq | 1,479,702 | 144,437,564 | -2.14% |
| 2026-02-05 | 100.01 | 101.11 | 98.73 | 99.05 | 98.99 | qfq | 1,498,487 | 149,250,217 | -2.37% |
| 2026-02-04 | 104.50 | 104.50 | 100.44 | 101.45 | 101.39 | qfq | 1,645,091 | 167,876,103 | -1.82% |
| 2026-02-03 | 103.02 | 104.87 | 101.28 | 103.33 | 103.27 | qfq | 1,686,191 | 173,517,455 | 1.30% |
| 2026-02-02 | 106.26 | 107.49 | 102.00 | 102.00 | 101.94 | qfq | 1,591,507 | 165,613,613 | -4.00% |
| 2026-01-30 | 107.51 | 107.97 | 104.10 | 106.25 | 106.19 | qfq | 1,743,989 | 184,619,130 | -1.62% |
| 2026-01-29 | 109.72 | 114.88 | 107.55 | 108.00 | 107.94 | qfq | 2,678,332 | 297,718,661 | -1.46% |
| 2026-01-28 | 114.91 | 115.12 | 109.18 | 109.60 | 109.54 | qfq | 2,092,700 | 232,480,442 | -4.50% |
| 2026-01-27 | 111.93 | 115.09 | 109.70 | 114.76 | 114.69 | qfq | 2,367,871 | 265,990,943 | 1.53% |
| 2026-01-26 | 122.00 | 122.00 | 111.50 | 113.03 | 112.97 | qfq | 3,703,703 | 426,381,760 | -6.33% |
| 2026-01-23 | 119.25 | 122.33 | 117.68 | 120.67 | 120.60 | qfq | 2,096,225 | 251,778,159 | 2.30% |
| 2026-01-22 | 119.85 | 121.05 | 117.13 | 117.96 | 117.89 | qfq | 1,811,450 | 215,126,200 | -0.46% |
| 2026-01-21 | 115.46 | 119.65 | 115.37 | 118.50 | 118.43 | qfq | 2,247,791 | 265,693,344 | 0.41% |
| 2026-01-20 | 122.43 | 122.56 | 116.01 | 118.02 | 117.95 | qfq | 4,168,587 | 496,310,959 | -2.79% |
| 2026-01-19 | 124.27 | 127.01 | 120.60 | 121.41 | 121.34 | qfq | 3,389,154 | 419,501,412 | -1.45% |
| 2026-01-16 | 123.96 | 125.45 | 118.69 | 123.20 | 123.13 | qfq | 3,431,996 | 419,004,671 | 1.57% |
| 2026-01-15 | 119.60 | 124.68 | 119.59 | 121.30 | 121.23 | qfq | 3,682,003 | 448,646,618 | 0.25% |
| 2026-01-14 | 125.50 | 133.00 | 117.38 | 121.00 | 120.93 | qfq | 6,757,601 | 844,903,196 | -1.63% |
| 2026-01-13 | 124.00 | 127.39 | 118.85 | 123.00 | 122.93 | qfq | 5,942,335 | 733,671,771 | -0.57% |
| 2026-01-12 | 121.00 | 124.87 | 118.05 | 123.70 | 123.63 | qfq | 6,655,080 | 810,186,767 | 5.73% |
| 2026-01-09 | 117.50 | 119.50 | 112.80 | 117.00 | 116.93 | qfq | 4,628,423 | 536,735,174 | 1.37% |
| 2026-01-08 | 108.77 | 118.65 | 108.72 | 115.42 | 115.35 | qfq | 6,189,876 | 715,451,478 | 7.01% |
| 2026-01-07 | 113.99 | 114.00 | 107.28 | 107.86 | 107.80 | qfq | 3,636,726 | 396,628,695 | -2.09% |
| 2026-01-06 | 108.99 | 112.78 | 103.36 | 110.16 | 110.10 | qfq | 6,219,882 | 672,884,110 | 5.92% |
| 2026-01-05 | 100.19 | 104.54 | 98.66 | 104.00 | 103.94 | qfq | 3,321,399 | 340,143,999 | 3.70% |
| 2025-12-31 | 98.50 | 102.51 | 98.31 | 100.29 | 100.23 | qfq | 2,904,696 | 293,501,874 | 2.15% |
| 2025-12-30 | 98.13 | 99.70 | 96.77 | 98.18 | 98.12 | qfq | 1,847,370 | 182,248,476 | 0.05% |
| 2025-12-29 | 98.80 | 99.88 | 96.60 | 98.13 | 98.07 | qfq | 2,121,567 | 207,669,035 | 0.87% |
| 2025-12-26 | 94.90 | 99.92 | 94.41 | 97.28 | 97.22 | qfq | 2,550,083 | 250,150,781 | 2.41% |
| 2025-12-25 | 92.10 | 95.90 | 91.58 | 94.99 | 94.94 | qfq | 1,843,719 | 172,779,646 | 2.66% |
| 2025-12-24 | 91.30 | 93.35 | 91.20 | 92.53 | 92.48 | qfq | 873,160 | 80,632,872 | 0.38% |
| 2025-12-23 | 92.60 | 93.80 | 91.24 | 92.18 | 92.13 | qfq | 1,203,227 | 110,788,961 | -1.18% |
| 2025-12-22 | 92.79 | 94.97 | 91.64 | 93.28 | 93.23 | qfq | 1,472,131 | 138,130,140 | 2.06% |
| 2025-12-19 | 91.00 | 96.50 | 91.00 | 91.40 | 91.35 | qfq | 2,116,204 | 198,507,941 | -0.10% |
| 2025-12-18 | 87.00 | 93.37 | 86.51 | 91.49 | 91.44 | qfq | 2,358,466 | 214,553,468 | 5.16% |
| 2025-12-17 | 88.36 | 88.70 | 85.13 | 87.00 | 86.95 | qfq | 1,141,371 | 98,751,603 | -0.91% |
| 2025-12-16 | 88.44 | 89.39 | 85.61 | 87.80 | 87.75 | qfq | 1,241,703 | 108,427,468 | -1.33% |
| 2025-12-15 | 90.50 | 90.59 | 88.42 | 88.98 | 88.93 | qfq | 766,087 | 68,276,300 | -1.60% |
| 2025-12-12 | 89.30 | 91.03 | 88.50 | 90.43 | 90.38 | qfq | 892,811 | 80,062,477 | 1.61% |
| 2025-12-11 | 91.50 | 92.34 | 89.00 | 89.00 | 88.95 | qfq | 980,469 | 88,381,837 | -2.73% |
| 2025-12-10 | 92.37 | 92.57 | 89.79 | 91.50 | 91.45 | qfq | 1,041,377 | 94,529,851 | -0.94% |
| 2025-12-09 | 93.92 | 94.59 | 92.11 | 92.37 | 92.32 | qfq | 732,088 | 68,145,790 | -1.94% |
| 2025-12-08 | 94.43 | 95.20 | 93.40 | 94.20 | 94.15 | qfq | 1,128,400 | 106,534,514 | 0.10% |
| 2025-12-05 | 90.00 | 94.29 | 89.60 | 94.11 | 94.06 | qfq | 1,509,105 | 140,244,223 | 4.38% |
| 2025-12-04 | 90.16 | 91.52 | 89.00 | 90.16 | 90.11 | qfq | 783,104 | 70,705,069 | 0.50% |
| 2025-12-03 | 92.00 | 92.65 | 89.21 | 89.71 | 89.66 | qfq | 981,814 | 88,570,889 | -2.68% |
| 2025-12-02 | 95.50 | 95.85 | 91.98 | 92.18 | 92.13 | qfq | 1,000,052 | 92,786,221 | -1.37% |
| 2025-12-01 | 93.00 | 94.14 | 92.40 | 93.46 | 93.41 | qfq | 1,100,224 | 102,540,229 | 0.00% |
| 2025-11-28 | 92.10 | 94.63 | 92.01 | 93.46 | 93.41 | qfq | 987,491 | 92,140,577 | 1.02% |
| 2025-11-27 | 92.06 | 94.44 | 91.50 | 92.52 | 92.47 | qfq | 1,171,377 | 109,332,379 | 0.34% |
| 2025-11-26 | 91.51 | 96.36 | 91.30 | 92.21 | 92.16 | qfq | 1,878,974 | 175,915,895 | -0.10% |
| 2025-11-25 | 93.10 | 94.20 | 91.19 | 92.30 | 92.25 | qfq | 1,319,514 | 122,635,166 | 1.11% |
| 2025-11-24 | 88.30 | 92.42 | 87.00 | 91.29 | 91.24 | qfq | 1,418,024 | 127,295,438 | 3.88% |
| 2025-11-21 | 91.51 | 94.01 | 87.84 | 87.88 | 87.83 | qfq | 1,579,484 | 142,191,597 | -5.28% |
| 2025-11-20 | 93.88 | 94.45 | 90.86 | 92.78 | 92.73 | qfq | 719,964 | 66,408,599 | 0.98% |
| 2025-11-19 | 93.58 | 95.00 | 91.58 | 91.88 | 91.83 | qfq | 767,672 | 71,280,149 | -2.66% |
| 2025-11-18 | 94.62 | 96.56 | 93.93 | 94.39 | 94.34 | qfq | 1,020,350 | 97,325,274 | -0.29% |
| 2025-11-17 | 90.00 | 96.35 | 89.66 | 94.66 | 94.61 | qfq | 1,776,174 | 165,970,840 | 5.18% |
| 2025-11-14 | 92.50 | 92.50 | 89.90 | 90.00 | 89.95 | qfq | 707,796 | 64,513,735 | -2.70% |
| 2025-11-13 | 92.56 | 93.47 | 91.80 | 92.50 | 92.45 | qfq | 911,930 | 84,496,354 | -0.30% |
| 2025-11-12 | 92.00 | 93.20 | 91.00 | 92.78 | 92.73 | qfq | 831,502 | 76,567,699 | -0.02% |
| 2025-11-11 | 95.10 | 95.18 | 91.98 | 92.80 | 92.75 | qfq | 1,074,702 | 100,193,755 | -1.79% |
| 2025-11-10 | 94.30 | 95.53 | 93.00 | 94.49 | 94.44 | qfq | 1,133,013 | 106,203,494 | 0.05% |
| 2025-11-07 | 97.40 | 97.40 | 93.30 | 94.44 | 94.39 | qfq | 1,648,860 | 155,902,153 | -3.60% |
| 2025-11-06 | 96.52 | 98.60 | 96.01 | 97.97 | 97.91 | qfq | 1,352,311 | 132,126,554 | 1.64% |
| 2025-11-05 | 95.80 | 97.48 | 94.63 | 96.39 | 96.33 | qfq | 1,580,572 | 151,954,568 | -0.65% |
| 2025-11-04 | 104.47 | 104.48 | 96.80 | 97.02 | 96.96 | qfq | 3,541,467 | 350,416,710 | -7.34% |
| 2025-11-03 | 105.45 | 105.82 | 101.51 | 104.70 | 104.64 | qfq | 2,013,757 | 208,430,234 | -0.27% |
| 2025-10-31 | 100.64 | 107.50 | 100.64 | 104.98 | 104.92 | qfq | 3,298,871 | 345,149,399 | 4.07% |
| 2025-10-30 | 102.00 | 104.50 | 100.50 | 100.87 | 100.81 | qfq | 2,570,235 | 262,770,151 | -2.35% |
| 2025-10-29 | 105.49 | 105.98 | 103.01 | 103.30 | 103.24 | qfq | 2,386,726 | 248,784,011 | -2.90% |
| 2025-10-28 | 108.00 | 108.50 | 104.27 | 106.39 | 106.33 | qfq | 2,682,065 | 285,529,532 | -0.12% |
| 2025-10-27 | 105.00 | 108.90 | 103.47 | 106.52 | 106.46 | qfq | 3,407,546 | 362,889,593 | 2.98% |
| 2025-10-24 | 98.00 | 104.44 | 97.60 | 103.44 | 103.38 | qfq | 2,476,795 | 252,032,171 | 4.32% |
| 2025-10-23 | 96.55 | 100.40 | 95.81 | 99.16 | 99.10 | qfq | 2,001,661 | 196,713,521 | 2.68% |
| 2025-10-22 | 96.12 | 97.66 | 95.11 | 96.57 | 96.51 | qfq | 1,070,814 | 103,178,427 | -0.19% |
| 2025-10-21 | 95.80 | 96.99 | 94.91 | 96.75 | 96.69 | qfq | 1,197,669 | 114,947,922 | 0.96% |
| 2025-10-20 | 95.50 | 98.50 | 94.02 | 95.83 | 95.59 | qfq | 1,574,393 | 151,848,414 | 2.58% |
| 2025-10-17 | 97.40 | 99.90 | 93.03 | 93.42 | 93.18 | qfq | 2,128,974 | 202,375,167 | -4.78% |
| 2025-10-16 | 101.67 | 101.97 | 97.60 | 98.11 | 97.86 | qfq | 1,877,714 | 187,314,251 | -2.77% |
| 2025-10-15 | 99.79 | 102.45 | 96.00 | 100.90 | 100.64 | qfq | 2,426,758 | 242,796,091 | 1.91% |
| 2025-10-14 | 107.75 | 108.60 | 99.01 | 99.01 | 98.76 | qfq | 4,420,826 | 458,892,385 | -8.89% |
| 2025-10-13 | 102.00 | 114.00 | 102.00 | 108.67 | 108.39 | qfq | 4,717,669 | 516,805,938 | 2.71% |
| 2025-10-10 | 109.00 | 111.00 | 105.01 | 105.80 | 105.53 | qfq | 2,974,544 | 319,818,480 | -1.12% |
| 2025-10-09 | 104.00 | 109.50 | 101.00 | 107.00 | 106.73 | qfq | 3,287,981 | 346,075,480 | 0.73% |
| 2025-09-30 | 106.00 | 109.60 | 104.00 | 106.22 | 105.95 | qfq | 3,738,139 | 400,029,815 | 3.24% |
| 2025-09-29 | 101.97 | 103.99 | 101.20 | 102.89 | 102.63 | qfq | 2,060,784 | 212,202,779 | 0.88% |
| 2025-09-26 | 106.00 | 106.00 | 101.64 | 101.99 | 101.73 | qfq | 3,112,945 | 321,910,944 | -5.13% |
| 2025-09-25 | 112.93 | 112.93 | 106.35 | 107.50 | 107.23 | qfq | 6,005,405 | 652,650,186 | -4.80% |
| 2025-09-24 | 101.50 | 114.97 | 99.51 | 112.92 | 112.63 | qfq | 6,096,206 | 646,384,885 | 9.84% |
| 2025-09-23 | 99.20 | 105.00 | 98.90 | 102.80 | 102.54 | qfq | 5,216,846 | 533,182,768 | 4.67% |
| 2025-09-22 | 97.50 | 99.70 | 96.48 | 98.21 | 97.96 | qfq | 2,454,367 | 239,944,792 | 0.28% |
| 2025-09-19 | 101.00 | 101.00 | 97.68 | 97.94 | 97.69 | qfq | 2,860,643 | 283,923,762 | -2.73% |
| 2025-09-18 | 101.99 | 104.98 | 99.61 | 100.69 | 100.43 | qfq | 3,517,357 | 360,257,033 | -1.77% |
| 2025-09-17 | 102.72 | 104.53 | 100.72 | 102.50 | 102.24 | qfq | 3,210,692 | 326,992,812 | -1.95% |
| 2025-09-16 | 97.83 | 105.09 | 97.25 | 104.54 | 104.27 | qfq | 4,781,066 | 484,514,807 | 6.85% |
| 2025-09-15 | 97.01 | 101.88 | 96.60 | 97.84 | 97.59 | qfq | 3,039,307 | 301,801,443 | 0.98% |
| 2025-09-12 | 98.80 | 99.85 | 96.66 | 96.89 | 96.64 | qfq | 2,370,364 | 232,163,316 | -1.93% |
| 2025-09-11 | 94.39 | 98.88 | 94.01 | 98.80 | 98.55 | qfq | 3,213,691 | 312,804,300 | 4.61% |
| 2025-09-10 | 95.20 | 96.49 | 94.05 | 94.45 | 94.21 | qfq | 1,899,183 | 180,549,383 | -1.82% |
| 2025-09-09 | 97.78 | 99.99 | 95.88 | 96.20 | 95.96 | qfq | 2,853,563 | 278,957,759 | -0.41% |
| 2025-09-08 | 94.00 | 97.83 | 94.00 | 96.60 | 96.35 | qfq | 2,268,848 | 217,975,129 | 1.97% |
| 2025-09-05 | 91.57 | 95.42 | 91.44 | 94.73 | 94.49 | qfq | 2,296,272 | 216,155,944 | 3.45% |
| 2025-09-04 | 95.30 | 96.72 | 89.76 | 91.57 | 91.34 | qfq | 2,943,319 | 274,946,134 | -3.76% |
| 2025-09-03 | 97.44 | 99.20 | 95.15 | 95.15 | 94.91 | qfq | 2,455,202 | 238,177,090 | -2.23% |
| 2025-09-02 | 100.12 | 100.38 | 95.88 | 97.32 | 97.07 | qfq | 3,756,169 | 367,009,295 | -3.16% |
| 2025-09-01 | 99.00 | 101.49 | 97.69 | 100.50 | 100.24 | qfq | 3,267,570 | 325,192,258 | 1.24% |
| 2025-08-29 | 102.06 | 102.06 | 98.30 | 99.27 | 99.02 | qfq | 3,913,594 | 389,023,319 | -2.77% |
| 2025-08-28 | 104.21 | 106.50 | 98.21 | 102.10 | 101.84 | qfq | 6,140,395 | 624,539,203 | -4.27% |
| 2025-08-27 | 108.01 | 112.19 | 105.60 | 106.65 | 106.38 | qfq | 4,784,042 | 518,770,930 | 0.50% |
| 2025-08-26 | 110.00 | 110.50 | 105.11 | 106.12 | 105.85 | qfq | 5,920,700 | 631,395,949 | -6.21% |
| 2025-08-25 | 110.00 | 124.00 | 109.33 | 113.15 | 112.86 | qfq | 8,068,400 | 922,440,198 | 8.80% |
| 2025-08-22 | 102.45 | 104.68 | 102.43 | 104.00 | 103.74 | qfq | 2,716,083 | 281,519,225 | 1.11% |
| 2025-08-21 | 103.99 | 105.58 | 102.41 | 102.86 | 102.60 | qfq | 2,230,275 | 230,343,424 | -1.48% |
| 2025-08-20 | 105.50 | 105.80 | 101.80 | 104.41 | 104.15 | qfq | 3,716,182 | 385,699,075 | -2.58% |
| 2025-08-19 | 102.77 | 112.99 | 101.51 | 107.18 | 106.91 | qfq | 5,659,575 | 603,999,999 | 2.68% |
| 2025-08-18 | 103.80 | 106.88 | 102.44 | 104.38 | 104.12 | qfq | 5,225,634 | 546,141,111 | 0.00% |
| 2025-08-15 | 102.03 | 104.68 | 100.30 | 104.38 | 104.12 | qfq | 5,043,865 | 517,039,825 | 3.14% |
| 2025-08-14 | 103.45 | 105.60 | 100.89 | 101.20 | 100.94 | qfq | 4,959,738 | 512,190,104 | -1.64% |
| 2025-08-13 | 104.00 | 104.87 | 101.26 | 102.89 | 102.63 | qfq | 6,597,525 | 678,630,977 | -2.32% |
| 2025-08-12 | 106.38 | 108.50 | 103.50 | 105.33 | 105.06 | qfq | 4,251,596 | 449,433,661 | -0.81% |
| 2025-08-11 | 104.76 | 110.88 | 104.76 | 106.19 | 105.92 | qfq | 5,275,531 | 567,183,703 | -0.47% |
| 2025-08-08 | 112.45 | 119.44 | 106.50 | 106.69 | 106.42 | qfq | 7,734,571 | 866,336,220 | -7.06% |
| 2025-08-07 | 112.11 | 120.00 | 108.72 | 114.80 | 114.51 | qfq | 8,012,626 | 909,989,569 | 0.35% |
| 2025-08-06 | 104.16 | 114.60 | 102.66 | 114.40 | 114.11 | qfq | 7,616,467 | 825,283,611 | 13.94% |
| 2025-08-05 | 101.00 | 102.75 | 97.55 | 100.40 | 100.15 | qfq | 4,238,555 | 422,222,877 | -0.57% |
| 2025-08-04 | 98.00 | 102.98 | 97.25 | 100.98 | 100.72 | qfq | 5,573,056 | 557,322,609 | 0.87% |
| 2025-08-01 | 95.10 | 104.00 | 94.25 | 100.11 | 99.86 | qfq | 8,246,691 | 808,872,358 | 5.56% |
| 2025-07-31 | 85.68 | 98.00 | 85.63 | 94.84 | 94.60 | qfq | 8,720,209 | 807,799,194 | 10.63% |
| 2025-07-30 | 85.68 | 87.55 | 84.33 | 85.73 | 85.51 | qfq | 3,410,719 | 293,080,329 | 0.01% |
| 2025-07-29 | 87.50 | 90.93 | 85.33 | 85.72 | 85.50 | qfq | 5,739,784 | 506,326,979 | -2.91% |
| 2025-07-28 | 89.50 | 90.28 | 86.78 | 88.29 | 88.07 | qfq | 4,351,903 | 382,794,563 | -1.91% |
| 2025-07-25 | 88.00 | 91.66 | 85.05 | 90.01 | 89.78 | qfq | 5,132,290 | 454,764,360 | 5.27% |
| 2025-07-24 | 86.71 | 89.88 | 85.40 | 85.50 | 85.28 | qfq | 4,433,233 | 386,287,273 | -2.80% |
| 2025-07-23 | 81.76 | 89.77 | 79.80 | 87.96 | 87.74 | qfq | 6,762,108 | 573,908,665 | 7.07% |
| 2025-07-22 | 82.55 | 85.99 | 80.77 | 82.15 | 81.94 | qfq | 5,143,128 | 423,786,776 | -2.43% |
| 2025-07-21 | 82.04 | 88.66 | 82.04 | 84.20 | 83.99 | qfq | 6,655,397 | 566,957,568 | 2.83% |
| 2025-07-18 | 81.00 | 87.50 | 79.31 | 81.88 | 81.67 | qfq | 9,679,292 | 806,387,340 | 4.99% |
| 2025-07-17 | 71.00 | 82.50 | 69.45 | 77.99 | 77.79 | qfq | 7,597,711 | 584,095,551 | 12.70% |
| 2025-07-16 | 67.11 | 69.50 | 66.27 | 69.20 | 69.02 | qfq | 2,302,496 | 157,428,945 | 3.69% |
| 2025-07-15 | 65.61 | 66.76 | 64.80 | 66.74 | 66.57 | qfq | 1,061,921 | 70,090,398 | 0.98% |
| 2025-07-14 | 66.20 | 66.36 | 65.13 | 66.09 | 65.92 | qfq | 1,057,847 | 69,626,622 | -0.09% |
| 2025-07-11 | 64.12 | 66.59 | 63.71 | 66.15 | 65.98 | qfq | 1,699,175 | 111,347,739 | 2.77% |
| 2025-07-10 | 64.27 | 64.53 | 63.61 | 64.37 | 64.21 | qfq | 842,103 | 53,912,297 | 0.26% |
| 2025-07-09 | 65.28 | 66.25 | 64.00 | 64.20 | 64.04 | qfq | 1,465,405 | 95,028,442 | -1.65% |
| 2025-07-08 | 64.76 | 65.48 | 63.80 | 65.28 | 65.11 | qfq | 1,413,399 | 91,825,485 | 0.80% |
| 2025-07-07 | 69.00 | 69.00 | 63.67 | 64.76 | 64.60 | qfq | 3,299,219 | 216,032,861 | -6.14% |
| 2025-07-04 | 72.06 | 72.20 | 68.70 | 69.00 | 68.82 | qfq | 2,341,972 | 163,196,038 | -4.59% |
| 2025-07-03 | 71.41 | 73.82 | 71.41 | 72.32 | 72.14 | qfq | 1,377,772 | 100,499,333 | 1.27% |
| 2025-07-02 | 72.88 | 73.30 | 71.03 | 71.41 | 71.23 | qfq | 756,822 | 54,347,417 | -1.63% |
| 2025-07-01 | 73.23 | 73.85 | 72.50 | 72.59 | 72.41 | qfq | 1,117,744 | 81,706,928 | -1.01% |
| 2025-06-30 | 72.44 | 73.55 | 71.51 | 73.33 | 73.14 | qfq | 1,380,601 | 100,222,183 | 1.86% |
| 2025-06-27 | 70.86 | 72.68 | 70.66 | 71.99 | 71.81 | qfq | 979,440 | 70,311,854 | 1.32% |
| 2025-06-26 | 71.70 | 72.73 | 70.77 | 71.05 | 70.87 | qfq | 1,038,672 | 74,672,109 | -0.99% |
| 2025-06-25 | 71.57 | 71.94 | 70.45 | 71.76 | 71.58 | qfq | 990,145 | 70,569,203 | 0.76% |
| 2025-06-24 | 70.00 | 71.59 | 69.84 | 71.22 | 71.04 | qfq | 1,165,073 | 82,707,099 | 2.03% |
| 2025-06-23 | 67.97 | 70.75 | 67.52 | 69.80 | 69.62 | qfq | 735,791 | 51,294,632 | 2.41% |
| 2025-06-20 | 69.00 | 70.72 | 68.01 | 68.16 | 67.99 | qfq | 786,187 | 54,451,809 | -1.69% |
| 2025-06-19 | 68.25 | 70.44 | 68.01 | 69.33 | 69.15 | qfq | 1,192,896 | 83,086,643 | 1.45% |
| 2025-06-18 | 68.49 | 69.18 | 67.36 | 68.34 | 68.17 | qfq | 800,642 | 54,631,991 | -0.06% |
| 2025-06-17 | 69.64 | 70.20 | 68.04 | 68.38 | 68.21 | qfq | 657,534 | 45,203,680 | -2.30% |
| 2025-06-16 | 68.20 | 70.29 | 68.20 | 69.99 | 69.81 | qfq | 791,254 | 55,003,382 | 1.58% |
| 2025-06-13 | 70.35 | 70.35 | 67.35 | 68.90 | 68.73 | qfq | 1,305,126 | 89,183,511 | -1.96% |
| 2025-06-12 | 70.29 | 71.26 | 70.00 | 70.28 | 70.10 | qfq | 514,351 | 36,245,151 | -0.50% |
| 2025-06-11 | 70.20 | 71.49 | 69.92 | 70.63 | 70.45 | qfq | 763,935 | 54,160,247 | 0.83% |
| 2025-06-10 | 72.18 | 72.18 | 69.31 | 70.05 | 69.87 | qfq | 1,389,132 | 97,807,370 | -2.95% |
| 2025-06-09 | 71.84 | 73.73 | 71.71 | 72.18 | 72.00 | qfq | 1,011,279 | 73,462,618 | 0.39% |
| 2025-06-06 | 72.96 | 73.02 | 71.70 | 71.90 | 71.72 | qfq | 843,105 | 60,687,799 | -1.55% |
| 2025-06-05 | 72.90 | 73.59 | 71.55 | 73.03 | 72.84 | qfq | 990,984 | 72,116,779 | 0.48% |
| 2025-06-04 | 72.52 | 73.69 | 72.34 | 72.68 | 72.31 | qfq | 1,214,146 | 88,680,170 | 0.01% |
| 2025-06-03 | 72.18 | 73.92 | 72.01 | 72.67 | 72.30 | qfq | 1,096,759 | 80,003,558 | -0.47% |
| 2025-05-30 | 76.00 | 76.89 | 72.00 | 73.01 | 72.64 | qfq | 1,733,003 | 126,806,780 | -4.09% |
| 2025-05-29 | 73.90 | 78.68 | 73.80 | 76.12 | 75.74 | qfq | 2,611,730 | 200,066,544 | 3.83% |
| 2025-05-28 | 76.99 | 77.40 | 73.16 | 73.31 | 72.94 | qfq | 1,959,428 | 145,995,195 | -4.77% |
| 2025-05-27 | 79.00 | 79.00 | 76.80 | 76.98 | 76.59 | qfq | 1,016,207 | 78,577,769 | -2.56% |
| 2025-05-26 | 77.00 | 81.50 | 75.70 | 79.00 | 78.60 | qfq | 1,900,623 | 149,635,842 | 2.07% |
| 2025-05-23 | 78.00 | 80.00 | 76.50 | 77.40 | 77.01 | qfq | 1,603,431 | 125,398,404 | -0.51% |
| 2025-05-22 | 78.47 | 79.20 | 76.89 | 77.80 | 77.41 | qfq | 1,429,374 | 111,270,081 | -0.98% |
| 2025-05-21 | 81.30 | 81.30 | 77.77 | 78.57 | 78.17 | qfq | 1,266,308 | 99,740,810 | -3.48% |
| 2025-05-20 | 81.30 | 81.80 | 79.80 | 81.40 | 80.99 | qfq | 1,546,128 | 124,586,538 | -0.37% |
| 2025-05-19 | 77.01 | 83.31 | 76.24 | 81.70 | 81.29 | qfq | 3,165,611 | 252,589,978 | 6.90% |
| 2025-05-16 | 76.15 | 77.97 | 75.02 | 76.43 | 76.05 | qfq | 1,122,482 | 86,546,461 | -0.34% |
| 2025-05-15 | 80.10 | 80.60 | 75.99 | 76.69 | 76.30 | qfq | 1,773,645 | 137,679,912 | -5.05% |
| 2025-05-14 | 80.88 | 82.50 | 80.27 | 80.77 | 80.36 | qfq | 1,330,728 | 108,268,112 | -1.14% |
| 2025-05-13 | 81.50 | 82.38 | 79.98 | 81.70 | 81.29 | qfq | 1,439,401 | 117,163,383 | 1.18% |
| 2025-05-12 | 78.06 | 80.79 | 78.06 | 80.75 | 80.34 | qfq | 1,773,769 | 141,613,446 | 4.42% |
| 2025-05-09 | 82.25 | 82.25 | 77.12 | 77.33 | 76.94 | qfq | 2,317,760 | 182,611,786 | -6.27% |
| 2025-05-08 | 80.00 | 82.92 | 79.50 | 82.50 | 82.09 | qfq | 2,379,505 | 193,579,598 | 2.48% |
| 2025-05-07 | 80.82 | 81.70 | 78.88 | 80.50 | 80.10 | qfq | 1,632,672 | 130,845,179 | 0.26% |
| 2025-05-06 | 80.28 | 80.82 | 79.07 | 80.29 | 79.89 | qfq | 1,318,845 | 105,542,385 | 1.85% |
| 2025-04-30 | 76.84 | 79.54 | 76.78 | 78.83 | 78.43 | qfq | 1,394,695 | 109,326,962 | 2.05% |
| 2025-04-29 | 73.67 | 78.09 | 73.60 | 77.25 | 76.86 | qfq | 1,689,255 | 129,001,421 | 2.97% |
| 2025-04-28 | 74.41 | 77.00 | 73.10 | 75.02 | 74.64 | qfq | 1,229,864 | 92,323,806 | 0.71% |
| 2025-04-25 | 74.65 | 75.80 | 73.81 | 74.49 | 74.12 | qfq | 1,154,568 | 86,492,021 | -0.21% |
| 2025-04-24 | 75.94 | 76.18 | 73.65 | 74.65 | 74.27 | qfq | 1,933,073 | 143,852,416 | -2.29% |
| 2025-04-23 | 74.88 | 76.94 | 74.65 | 76.40 | 76.02 | qfq | 2,243,243 | 170,167,955 | 3.17% |
| 2025-04-22 | 79.00 | 80.20 | 73.81 | 74.05 | 73.68 | qfq | 2,471,158 | 187,830,696 | -7.25% |
| 2025-04-21 | 76.02 | 80.20 | 75.21 | 79.84 | 79.44 | qfq | 1,084,663 | 85,081,705 | 3.41% |
| 2025-04-18 | 78.66 | 79.87 | 76.88 | 77.21 | 76.82 | qfq | 863,080 | 66,872,525 | -2.12% |
| 2025-04-17 | 78.51 | 80.96 | 78.51 | 78.88 | 78.48 | qfq | 837,290 | 66,839,405 | -0.58% |
| 2025-04-16 | 81.50 | 82.18 | 78.68 | 79.34 | 78.94 | qfq | 1,124,988 | 90,430,408 | -1.60% |
| 2025-04-15 | 80.92 | 81.99 | 79.33 | 80.63 | 80.22 | qfq | 1,044,404 | 84,386,008 | -0.36% |
| 2025-04-14 | 81.00 | 81.48 | 78.56 | 80.92 | 80.51 | qfq | 1,444,505 | 116,003,736 | 1.35% |
| 2025-04-11 | 74.33 | 81.88 | 74.33 | 79.84 | 79.44 | qfq | 2,270,147 | 180,409,965 | 4.79% |
| 2025-04-10 | 75.89 | 77.98 | 75.39 | 76.19 | 75.81 | qfq | 1,899,393 | 145,879,203 | 1.91% |
| 2025-04-09 | 68.00 | 75.60 | 65.20 | 74.76 | 74.38 | qfq | 2,618,699 | 189,313,029 | 7.77% |
| 2025-04-08 | 70.00 | 73.20 | 67.80 | 69.37 | 69.02 | qfq | 1,967,778 | 137,945,142 | -0.73% |
| 2025-04-07 | 76.00 | 78.88 | 66.94 | 69.88 | 69.53 | qfq | 3,259,854 | 236,300,699 | -14.47% |
| 2025-04-03 | 80.00 | 85.51 | 79.66 | 81.70 | 81.29 | qfq | 2,311,511 | 191,925,605 | 1.29% |
| 2025-04-02 | 80.42 | 82.88 | 80.21 | 80.66 | 80.25 | qfq | 1,299,855 | 105,830,909 | -0.57% |
| 2025-04-01 | 82.79 | 83.00 | 80.59 | 81.12 | 80.71 | qfq | 1,602,332 | 130,720,409 | -1.43% |
| 2025-03-31 | 83.23 | 83.40 | 78.88 | 82.30 | 81.89 | qfq | 2,638,465 | 212,262,972 | -2.11% |
| 2025-03-28 | 82.52 | 85.40 | 82.00 | 84.07 | 83.65 | qfq | 1,982,840 | 166,410,394 | 1.39% |
| 2025-03-27 | 87.00 | 88.44 | 82.76 | 82.92 | 82.50 | qfq | 2,740,910 | 234,428,287 | -5.76% |
| 2025-03-26 | 86.53 | 89.60 | 86.46 | 87.99 | 87.55 | qfq | 2,018,311 | 177,594,144 | 1.51% |
| 2025-03-25 | 90.23 | 90.78 | 85.10 | 86.68 | 86.24 | qfq | 2,915,753 | 254,833,987 | -4.34% |
| 2025-03-24 | 89.87 | 93.89 | 88.03 | 90.61 | 90.15 | qfq | 3,885,152 | 351,884,071 | 1.79% |
| 2025-03-21 | 96.40 | 99.43 | 89.02 | 89.02 | 88.57 | qfq | 5,575,798 | 520,906,005 | -7.95% |
| 2025-03-20 | 95.65 | 102.10 | 92.20 | 96.71 | 96.22 | qfq | 6,589,438 | 641,595,416 | 0.94% |
| 2025-03-19 | 93.33 | 101.23 | 92.45 | 95.81 | 95.33 | qfq | 6,417,144 | 620,013,416 | 3.20% |
| 2025-03-18 | 97.26 | 97.70 | 90.22 | 92.84 | 92.37 | qfq | 5,740,519 | 531,325,757 | -4.54% |
| 2025-03-17 | 81.05 | 97.26 | 81.05 | 97.26 | 96.77 | qfq | 8,017,128 | 729,505,517 | 20.00% |
| 2025-03-14 | 79.89 | 81.60 | 78.22 | 81.05 | 80.64 | qfq | 2,552,927 | 204,571,292 | 1.74% |
| 2025-03-13 | 83.99 | 84.90 | 78.80 | 79.66 | 79.26 | qfq | 3,001,701 | 243,085,072 | -5.37% |
| 2025-03-12 | 87.57 | 87.60 | 83.84 | 84.18 | 83.76 | qfq | 3,298,527 | 280,554,398 | -2.85% |
| 2025-03-11 | 85.85 | 90.44 | 84.71 | 86.65 | 86.21 | qfq | 2,695,280 | 234,654,211 | -2.53% |
| 2025-03-10 | 89.00 | 91.50 | 87.37 | 88.90 | 88.45 | qfq | 2,825,115 | 251,766,248 | 1.89% |
| 2025-03-07 | 94.50 | 94.51 | 86.20 | 87.25 | 86.81 | qfq | 5,327,926 | 477,027,434 | -8.20% |
| 2025-03-06 | 90.60 | 100.00 | 89.40 | 95.04 | 94.56 | qfq | 4,910,212 | 470,119,960 | 8.32% |
| 2025-03-05 | 84.77 | 87.96 | 81.38 | 87.74 | 87.30 | qfq | 3,414,602 | 290,077,233 | 6.61% |
| 2025-03-04 | 79.70 | 84.44 | 79.03 | 82.30 | 81.89 | qfq | 2,584,640 | 213,276,606 | 2.03% |
| 2025-03-03 | 78.70 | 82.41 | 76.81 | 80.66 | 80.25 | qfq | 3,162,457 | 253,985,433 | 5.71% |
| 2025-02-28 | 84.90 | 85.08 | 76.30 | 76.30 | 75.92 | qfq | 4,292,769 | 342,465,335 | -9.11% |
| 2025-02-27 | 88.08 | 88.85 | 82.01 | 83.95 | 83.53 | qfq | 3,966,274 | 338,040,897 | -4.90% |
| 2025-02-26 | 89.12 | 93.11 | 86.23 | 88.28 | 87.84 | qfq | 3,213,043 | 289,041,942 | -0.75% |
| 2025-02-25 | 85.40 | 94.86 | 85.37 | 88.95 | 88.50 | qfq | 3,728,932 | 337,184,344 | -0.06% |
| 2025-02-24 | 91.00 | 93.00 | 83.50 | 89.00 | 88.55 | qfq | 4,325,210 | 378,606,459 | -2.73% |
| 2025-02-21 | 87.63 | 94.39 | 86.00 | 91.50 | 91.04 | qfq | 4,808,004 | 438,728,459 | 4.68% |
| 2025-02-20 | 77.80 | 92.00 | 76.00 | 87.41 | 86.97 | qfq | 6,084,870 | 510,167,403 | 12.38% |
| 2025-02-19 | 76.73 | 79.69 | 75.52 | 77.78 | 77.39 | qfq | 4,185,529 | 325,188,521 | 3.43% |
| 2025-02-18 | 76.01 | 85.00 | 74.18 | 75.20 | 74.82 | qfq | 5,857,964 | 465,155,746 | 5.95% |
| 2025-02-17 | 70.24 | 73.13 | 70.24 | 70.98 | 70.62 | qfq | 2,103,186 | 150,648,193 | 2.10% |
| 2025-02-14 | 67.65 | 70.41 | 67.03 | 69.52 | 69.17 | qfq | 1,873,417 | 129,276,742 | 2.22% |
| 2025-02-13 | 68.30 | 69.35 | 65.84 | 68.01 | 67.67 | qfq | 2,735,238 | 185,195,287 | 0.01% |
| 2025-02-12 | 67.69 | 68.80 | 67.00 | 68.00 | 67.66 | qfq | 1,678,132 | 114,428,901 | 0.35% |
| 2025-02-11 | 68.88 | 69.38 | 67.00 | 67.76 | 67.42 | qfq | 1,999,884 | 136,194,091 | -2.22% |
| 2025-02-10 | 69.99 | 71.01 | 68.72 | 69.30 | 68.95 | qfq | 2,630,871 | 183,274,446 | -1.83% |
| 2025-02-07 | 68.00 | 72.88 | 68.00 | 70.59 | 70.23 | qfq | 2,939,237 | 207,207,238 | 1.67% |
| 2025-02-06 | 65.52 | 69.76 | 64.80 | 69.43 | 69.08 | qfq | 3,626,306 | 245,939,705 | 5.31% |
| 2025-02-05 | 62.38 | 67.77 | 62.38 | 65.93 | 65.60 | qfq | 2,870,449 | 188,745,086 | 6.75% |
| 2025-01-27 | 64.99 | 65.12 | 61.76 | 61.76 | 61.45 | qfq | 1,248,019 | 78,974,741 | -2.94% |
| 2025-01-24 | 61.68 | 64.36 | 61.68 | 63.63 | 63.31 | qfq | 1,555,857 | 98,450,779 | 2.60% |
| 2025-01-23 | 63.05 | 64.34 | 61.85 | 62.02 | 61.71 | qfq | 1,708,896 | 107,608,176 | -0.70% |
| 2025-01-22 | 63.00 | 64.34 | 61.50 | 62.46 | 62.15 | qfq | 2,120,861 | 132,933,391 | -3.89% |
| 2025-01-21 | 59.00 | 65.53 | 58.50 | 64.99 | 64.66 | qfq | 3,808,525 | 236,703,320 | 11.92% |
| 2025-01-20 | 58.55 | 59.29 | 57.20 | 58.07 | 57.78 | qfq | 1,414,125 | 81,855,647 | -0.62% |
| 2025-01-17 | 58.80 | 60.60 | 58.42 | 58.43 | 58.14 | qfq | 1,417,753 | 84,035,071 | -0.63% |
| 2025-01-16 | 60.96 | 61.38 | 58.50 | 58.80 | 58.50 | qfq | 1,425,637 | 85,227,302 | -2.65% |
| 2025-01-15 | 61.40 | 61.69 | 59.68 | 60.40 | 60.10 | qfq | 1,474,195 | 89,199,619 | -2.69% |
| 2025-01-14 | 59.92 | 62.50 | 58.60 | 62.07 | 61.76 | qfq | 1,913,768 | 116,369,711 | 4.32% |
| 2025-01-13 | 56.65 | 61.14 | 56.40 | 59.50 | 59.20 | qfq | 2,139,512 | 126,467,116 | 3.07% |
| 2025-01-10 | 57.64 | 62.30 | 56.72 | 57.73 | 57.44 | qfq | 3,041,422 | 180,824,545 | 0.03% |
| 2025-01-09 | 52.64 | 58.98 | 52.05 | 57.71 | 57.42 | qfq | 2,575,892 | 141,463,464 | 9.51% |
| 2025-01-08 | 50.78 | 53.87 | 50.00 | 52.70 | 52.43 | qfq | 2,452,208 | 127,398,432 | 4.07% |
| 2025-01-07 | 50.08 | 50.88 | 49.17 | 50.64 | 50.39 | qfq | 1,186,763 | 59,449,609 | 1.30% |
| 2025-01-06 | 51.88 | 51.88 | 49.38 | 49.99 | 49.74 | qfq | 1,353,288 | 68,107,156 | -2.95% |
| 2025-01-03 | 53.34 | 53.95 | 51.10 | 51.51 | 51.25 | qfq | 1,035,676 | 54,488,225 | -2.13% |
| 2025-01-02 | 54.70 | 54.97 | 51.60 | 52.63 | 52.37 | qfq | 1,085,135 | 58,122,127 | -3.78% |
| 2024-12-31 | 56.74 | 57.20 | 54.15 | 54.70 | 54.42 | qfq | 954,875 | 53,052,929 | -4.05% |
| 2024-12-30 | 57.49 | 58.25 | 56.24 | 57.01 | 56.72 | qfq | 956,176 | 54,739,396 | -1.20% |
| 2024-12-27 | 59.34 | 60.00 | 57.54 | 57.70 | 57.41 | qfq | 1,336,366 | 78,823,149 | -2.53% |
| 2024-12-26 | 59.18 | 60.60 | 58.66 | 59.20 | 58.90 | qfq | 1,856,714 | 110,460,099 | -0.79% |
| 2024-12-25 | 61.65 | 61.65 | 58.01 | 59.67 | 59.37 | qfq | 1,194,436 | 71,354,721 | -3.26% |
| 2024-12-24 | 61.14 | 62.32 | 59.00 | 61.68 | 61.37 | qfq | 550,665 | 33,716,821 | 1.65% |
| 2024-12-23 | 64.29 | 64.29 | 60.66 | 60.68 | 60.37 | qfq | 1,166,128 | 72,198,920 | -5.72% |
| 2024-12-20 | 62.20 | 65.00 | 61.43 | 64.36 | 64.04 | qfq | 1,190,137 | 75,697,228 | 3.47% |
| 2024-12-19 | 61.98 | 62.42 | 60.52 | 62.20 | 61.89 | qfq | 1,063,576 | 65,442,499 | -1.50% |
| 2024-12-18 | 60.50 | 63.87 | 60.50 | 63.15 | 62.83 | qfq | 892,874 | 55,872,341 | 2.43% |
| 2024-12-17 | 64.50 | 65.61 | 61.00 | 61.65 | 61.34 | qfq | 1,309,851 | 82,333,871 | -5.01% |
| 2024-12-16 | 67.22 | 67.49 | 64.20 | 64.90 | 64.57 | qfq | 1,020,964 | 67,171,395 | -3.42% |
| 2024-12-13 | 68.36 | 68.93 | 67.00 | 67.20 | 66.86 | qfq | 1,100,238 | 74,458,833 | -2.69% |
| 2024-12-12 | 69.23 | 70.29 | 67.08 | 69.06 | 68.71 | qfq | 1,525,427 | 104,604,550 | -1.83% |
| 2024-12-11 | 70.77 | 72.53 | 68.40 | 70.35 | 70.00 | qfq | 1,569,670 | 109,688,487 | -0.47% |
| 2024-12-10 | 72.80 | 74.44 | 70.50 | 70.68 | 70.32 | qfq | 1,854,131 | 134,187,748 | 0.76% |
| 2024-12-09 | 70.05 | 73.77 | 69.10 | 70.15 | 69.80 | qfq | 1,900,667 | 134,410,000 | -0.37% |
| 2024-12-06 | 70.35 | 73.22 | 68.89 | 70.41 | 70.06 | qfq | 1,300,394 | 92,430,623 | -0.72% |
| 2024-12-05 | 67.15 | 72.66 | 67.15 | 70.92 | 70.56 | qfq | 1,744,240 | 122,549,316 | 5.61% |
| 2024-12-04 | 67.90 | 69.99 | 67.05 | 67.15 | 66.81 | qfq | 1,271,251 | 86,673,871 | -0.19% |
| 2024-12-03 | 71.00 | 73.77 | 67.01 | 67.28 | 66.94 | qfq | 2,810,613 | 198,924,599 | -1.09% |
| 2024-12-02 | 64.51 | 68.56 | 64.20 | 68.02 | 67.68 | qfq | 1,428,723 | 95,662,802 | 4.57% |
| 2024-11-29 | 64.14 | 66.20 | 62.31 | 65.05 | 64.72 | qfq | 1,255,581 | 80,973,474 | 1.39% |
| 2024-11-28 | 62.82 | 66.56 | 62.54 | 64.16 | 63.84 | qfq | 1,352,839 | 87,330,527 | 2.13% |
| 2024-11-27 | 60.39 | 62.95 | 58.72 | 62.82 | 62.50 | qfq | 1,013,409 | 61,836,047 | 3.41% |
| 2024-11-26 | 62.40 | 63.47 | 60.60 | 60.75 | 60.44 | qfq | 812,971 | 50,338,666 | -3.28% |
| 2024-11-25 | 62.22 | 63.01 | 60.20 | 62.81 | 62.49 | qfq | 1,091,632 | 67,234,031 | 0.32% |
| 2024-11-22 | 67.00 | 67.80 | 62.00 | 62.61 | 62.30 | qfq | 1,146,208 | 74,660,609 | -7.45% |
| 2024-11-21 | 67.20 | 67.80 | 65.40 | 67.65 | 67.31 | qfq | 1,290,089 | 85,969,878 | -0.50% |
| 2024-11-20 | 64.48 | 68.90 | 63.20 | 67.99 | 67.65 | qfq | 1,805,506 | 120,398,138 | 5.35% |
| 2024-11-19 | 63.00 | 64.74 | 61.66 | 64.54 | 64.22 | qfq | 863,850 | 54,654,523 | 3.30% |
| 2024-11-18 | 67.46 | 67.46 | 61.77 | 62.48 | 62.17 | qfq | 1,377,535 | 88,390,405 | -6.12% |
| 2024-11-15 | 69.30 | 71.07 | 66.55 | 66.55 | 66.22 | qfq | 1,670,492 | 115,114,660 | -4.33% |
| 2024-11-14 | 72.60 | 73.80 | 69.30 | 69.56 | 69.21 | qfq | 2,206,082 | 158,043,178 | -7.23% |
| 2024-11-13 | 74.29 | 75.98 | 71.51 | 74.98 | 74.60 | qfq | 2,217,599 | 162,966,919 | -0.56% |
| 2024-11-12 | 82.58 | 82.58 | 73.55 | 75.40 | 75.02 | qfq | 3,335,065 | 255,130,396 | -7.82% |
| 2024-11-11 | 77.00 | 82.38 | 76.38 | 81.80 | 81.39 | qfq | 2,977,865 | 239,454,332 | 4.87% |
| 2024-11-08 | 76.01 | 82.54 | 76.00 | 78.00 | 77.61 | qfq | 3,571,230 | 284,816,570 | 2.12% |
| 2024-11-07 | 80.01 | 80.55 | 73.05 | 76.38 | 76.00 | qfq | 3,220,259 | 243,587,792 | -3.49% |
| 2024-11-06 | 69.00 | 79.14 | 69.00 | 79.14 | 78.74 | qfq | 5,601,808 | 422,198,411 | 20.00% |
| 2024-11-05 | 58.69 | 66.27 | 57.50 | 65.95 | 65.62 | qfq | 2,624,136 | 165,495,648 | 12.43% |
| 2024-11-04 | 56.85 | 59.90 | 56.50 | 58.66 | 58.36 | qfq | 790,775 | 46,381,501 | 2.32% |
| 2024-11-01 | 60.23 | 61.80 | 56.00 | 57.33 | 57.04 | qfq | 1,480,301 | 86,925,120 | -4.53% |
| 2024-10-31 | 56.87 | 61.16 | 56.00 | 60.05 | 59.75 | qfq | 1,598,712 | 93,594,820 | 6.02% |
| 2024-10-30 | 58.01 | 58.01 | 55.00 | 56.64 | 56.36 | qfq | 874,700 | 49,718,039 | -3.06% |
| 2024-10-29 | 61.35 | 61.76 | 57.65 | 58.43 | 58.14 | qfq | 1,109,323 | 65,702,997 | -4.65% |
| 2024-10-28 | 62.41 | 62.68 | 61.05 | 61.28 | 60.97 | qfq | 821,178 | 50,518,056 | -1.64% |
| 2024-10-25 | 61.00 | 63.06 | 61.00 | 62.30 | 61.99 | qfq | 795,565 | 49,179,995 | 2.16% |
| 2024-10-24 | 61.69 | 62.37 | 60.80 | 60.98 | 60.67 | qfq | 512,767 | 31,493,101 | -2.23% |
| 2024-10-23 | 61.51 | 63.75 | 61.01 | 62.37 | 62.06 | qfq | 871,341 | 54,437,071 | 0.35% |
| 2024-10-22 | 62.87 | 64.02 | 60.00 | 62.15 | 61.84 | qfq | 1,376,460 | 85,014,262 | -1.82% |
| 2024-10-21 | 61.40 | 65.55 | 60.40 | 63.30 | 62.98 | qfq | 1,753,583 | 110,771,261 | 3.11% |
| 2024-10-18 | 57.00 | 62.59 | 56.44 | 61.39 | 61.08 | qfq | 1,371,585 | 81,801,682 | 6.69% |
| 2024-10-17 | 58.31 | 59.39 | 57.00 | 57.54 | 57.25 | qfq | 847,857 | 49,526,299 | -0.52% |
| 2024-10-16 | 55.86 | 58.11 | 55.50 | 57.84 | 57.55 | qfq | 675,674 | 38,370,418 | 1.17% |
| 2024-10-15 | 58.29 | 59.71 | 57.00 | 57.17 | 56.82 | qfq | 800,049 | 46,527,916 | -2.69% |
| 2024-10-14 | 54.50 | 58.88 | 53.33 | 58.75 | 58.39 | qfq | 1,687,063 | 95,119,671 | 6.82% |
| 2024-10-11 | 58.99 | 58.99 | 53.51 | 55.00 | 54.66 | qfq | 1,460,846 | 81,771,487 | -6.49% |
| 2024-10-10 | 61.31 | 62.88 | 58.80 | 58.82 | 58.46 | qfq | 2,447,029 | 149,068,238 | -3.97% |
| 2024-10-09 | 62.00 | 69.25 | 58.00 | 61.25 | 60.87 | qfq | 5,085,744 | 316,102,107 | -7.13% |
| 2024-10-08 | 65.00 | 67.42 | 59.00 | 65.95 | 65.55 | qfq | 4,168,318 | 266,601,318 | 17.35% |
| 2024-09-30 | 50.55 | 56.44 | 49.40 | 56.20 | 55.86 | qfq | 2,818,367 | 149,657,190 | 16.02% |
| 2024-09-27 | 46.54 | 48.50 | 46.08 | 48.44 | 48.14 | qfq | 578,045 | 27,478,988 | 5.21% |
| 2024-09-26 | 44.62 | 46.10 | 44.38 | 46.04 | 45.76 | qfq | 998,961 | 45,301,590 | 2.77% |
| 2024-09-25 | 44.99 | 45.75 | 44.37 | 44.80 | 44.53 | qfq | 635,850 | 28,724,896 | 0.54% |
| 2024-09-24 | 42.84 | 44.71 | 42.21 | 44.56 | 44.29 | qfq | 801,849 | 35,090,826 | 3.72% |
| 2024-09-23 | 41.32 | 43.14 | 40.41 | 42.96 | 42.70 | qfq | 843,901 | 35,328,396 | 3.97% |
| 2024-09-20 | 41.00 | 42.38 | 40.58 | 41.32 | 41.07 | qfq | 496,709 | 20,607,297 | 0.24% |
| 2024-09-19 | 40.45 | 41.53 | 39.90 | 41.22 | 40.97 | qfq | 249,432 | 10,190,223 | 2.13% |
| 2024-09-18 | 40.92 | 40.92 | 39.44 | 40.36 | 40.11 | qfq | 197,034 | 7,857,735 | -0.37% |
| 2024-09-13 | 42.30 | 42.30 | 40.51 | 40.51 | 40.26 | qfq | 356,090 | 14,646,795 | -4.23% |
| 2024-09-12 | 41.93 | 42.74 | 41.78 | 42.30 | 42.04 | qfq | 397,048 | 16,842,035 | 0.91% |
| 2024-09-11 | 41.50 | 41.96 | 40.88 | 41.92 | 41.66 | qfq | 305,501 | 12,706,718 | 0.77% |
| 2024-09-10 | 41.43 | 41.62 | 40.00 | 41.60 | 41.34 | qfq | 671,681 | 27,472,570 | 1.24% |
| 2024-09-09 | 41.34 | 42.20 | 40.79 | 41.09 | 40.84 | qfq | 593,215 | 24,495,781 | -2.17% |
| 2024-09-06 | 43.26 | 43.35 | 41.88 | 42.00 | 41.74 | qfq | 203,919 | 8,654,364 | -3.45% |
| 2024-09-05 | 43.15 | 44.50 | 43.00 | 43.50 | 43.23 | qfq | 428,543 | 18,699,460 | 0.12% |
| 2024-09-04 | 42.75 | 44.35 | 42.61 | 43.45 | 43.18 | qfq | 352,450 | 15,374,781 | 0.44% |
| 2024-09-03 | 41.46 | 43.30 | 41.30 | 43.26 | 42.99 | qfq | 455,057 | 19,379,793 | 4.42% |
| 2024-09-02 | 43.62 | 43.97 | 41.41 | 41.43 | 41.18 | qfq | 446,155 | 18,863,292 | -4.96% |
| 2024-08-30 | 42.28 | 44.50 | 41.89 | 43.59 | 43.32 | qfq | 761,612 | 33,140,746 | 3.54% |
| 2024-08-29 | 39.84 | 42.40 | 39.20 | 42.10 | 41.84 | qfq | 663,226 | 27,095,456 | 4.47% |
| 2024-08-28 | 41.00 | 41.00 | 38.21 | 40.30 | 40.05 | qfq | 1,214,658 | 47,981,870 | -3.13% |
| 2024-08-27 | 42.12 | 42.85 | 41.39 | 41.60 | 41.34 | qfq | 302,520 | 12,635,324 | -1.93% |
| 2024-08-26 | 41.93 | 43.67 | 41.93 | 42.42 | 42.16 | qfq | 272,831 | 11,688,097 | 0.64% |
| 2024-08-23 | 42.08 | 42.64 | 41.60 | 42.15 | 41.89 | qfq | 208,347 | 8,758,768 | 0.21% |
| 2024-08-22 | 43.05 | 43.48 | 41.91 | 42.06 | 41.80 | qfq | 363,616 | 15,435,404 | -1.91% |
| 2024-08-21 | 42.82 | 43.85 | 42.62 | 42.88 | 42.62 | qfq | 433,547 | 18,700,906 | -0.99% |
| 2024-08-20 | 45.00 | 45.00 | 43.00 | 43.31 | 43.04 | qfq | 563,693 | 24,617,354 | -3.76% |
| 2024-08-19 | 45.90 | 47.38 | 44.62 | 45.00 | 44.72 | qfq | 617,868 | 28,379,538 | -1.53% |
| 2024-08-16 | 45.65 | 46.88 | 45.60 | 45.70 | 45.42 | qfq | 355,754 | 16,376,732 | -1.19% |
| 2024-08-15 | 46.06 | 47.36 | 45.76 | 46.25 | 45.97 | qfq | 481,255 | 22,425,059 | -0.04% |
| 2024-08-14 | 46.71 | 47.57 | 45.92 | 46.27 | 45.99 | qfq | 314,576 | 14,584,674 | -2.01% |
| 2024-08-13 | 46.36 | 47.22 | 45.82 | 47.22 | 46.93 | qfq | 424,533 | 19,756,058 | 1.37% |
| 2024-08-12 | 46.62 | 46.97 | 45.56 | 46.58 | 46.29 | qfq | 415,812 | 19,255,207 | -1.25% |
| 2024-08-09 | 46.98 | 47.75 | 46.48 | 47.17 | 46.88 | qfq | 662,682 | 31,318,138 | 0.96% |
| 2024-08-08 | 46.50 | 47.22 | 45.40 | 46.72 | 46.43 | qfq | 611,040 | 28,374,810 | -0.06% |
| 2024-08-07 | 46.50 | 48.78 | 46.40 | 46.75 | 46.46 | qfq | 683,769 | 32,635,406 | 0.17% |
| 2024-08-06 | 45.52 | 46.99 | 45.46 | 46.67 | 46.38 | qfq | 606,512 | 27,998,699 | 2.71% |
| 2024-08-05 | 46.99 | 47.48 | 45.21 | 45.44 | 45.16 | qfq | 910,975 | 42,270,433 | -3.67% |
| 2024-08-02 | 48.21 | 49.34 | 47.10 | 47.17 | 46.88 | qfq | 1,179,836 | 56,777,859 | -3.46% |
| 2024-08-01 | 47.30 | 49.67 | 47.06 | 48.86 | 48.56 | qfq | 1,608,692 | 78,008,892 | 3.30% |
| 2024-07-31 | 44.86 | 47.30 | 44.49 | 47.30 | 47.01 | qfq | 1,076,792 | 49,993,756 | 5.44% |
| 2024-07-30 | 43.77 | 44.98 | 43.50 | 44.86 | 44.58 | qfq | 540,366 | 23,912,775 | 1.47% |
| 2024-07-29 | 44.70 | 44.86 | 43.63 | 44.21 | 43.94 | qfq | 438,691 | 19,415,304 | -1.62% |
| 2024-07-26 | 42.39 | 45.30 | 42.09 | 44.94 | 44.66 | qfq | 814,093 | 35,898,780 | 6.02% |
| 2024-07-25 | 41.77 | 43.24 | 41.32 | 42.39 | 42.13 | qfq | 493,804 | 20,905,180 | 1.36% |
| 2024-07-24 | 43.36 | 43.79 | 41.79 | 41.82 | 41.56 | qfq | 683,209 | 29,072,535 | -3.55% |
| 2024-07-23 | 45.01 | 45.40 | 43.30 | 43.36 | 43.09 | qfq | 486,173 | 21,610,923 | -4.22% |
| 2024-07-22 | 45.06 | 46.53 | 44.93 | 45.27 | 44.99 | qfq | 1,104,515 | 50,761,705 | 1.32% |
| 2024-07-19 | 42.90 | 45.50 | 42.90 | 44.68 | 44.41 | qfq | 834,564 | 37,216,759 | 3.23% |
| 2024-07-18 | 43.30 | 43.68 | 42.18 | 43.28 | 43.01 | qfq | 481,533 | 20,619,668 | -0.28% |
| 2024-07-17 | 44.16 | 44.53 | 43.40 | 43.40 | 43.13 | qfq | 385,818 | 16,935,144 | -1.56% |
| 2024-07-16 | 42.48 | 44.58 | 42.48 | 44.09 | 43.82 | qfq | 868,312 | 38,104,028 | 3.79% |
| 2024-07-15 | 43.62 | 44.04 | 42.38 | 42.48 | 42.22 | qfq | 540,459 | 23,214,582 | -3.17% |
| 2024-07-12 | 44.60 | 44.60 | 43.80 | 43.87 | 43.60 | qfq | 439,235 | 19,361,341 | -1.64% |
| 2024-07-11 | 44.30 | 44.84 | 43.90 | 44.60 | 44.33 | qfq | 838,144 | 37,250,655 | 2.34% |
| 2024-07-10 | 44.01 | 45.10 | 43.52 | 43.58 | 43.31 | qfq | 554,259 | 24,597,661 | -1.11% |
| 2024-07-09 | 43.50 | 44.47 | 42.85 | 44.07 | 43.80 | qfq | 589,590 | 25,787,876 | 0.55% |
| 2024-07-08 | 45.27 | 45.47 | 43.66 | 43.83 | 43.56 | qfq | 517,183 | 22,920,596 | -3.61% |
| 2024-07-05 | 45.01 | 46.28 | 44.00 | 45.47 | 45.19 | qfq | 516,636 | 23,447,784 | 0.35% |
| 2024-07-04 | 46.67 | 47.68 | 44.84 | 45.31 | 45.03 | qfq | 589,502 | 26,948,109 | -3.60% |
| 2024-07-03 | 47.58 | 47.58 | 46.21 | 47.00 | 46.71 | qfq | 381,399 | 17,910,744 | -1.34% |
| 2024-07-02 | 47.30 | 47.92 | 46.66 | 47.64 | 47.35 | qfq | 530,204 | 25,116,267 | 1.36% |
| 2024-07-01 | 49.00 | 49.00 | 46.00 | 47.00 | 46.71 | qfq | 749,144 | 35,160,669 | -3.29% |
| 2024-06-28 | 48.87 | 50.35 | 47.91 | 48.60 | 48.30 | qfq | 527,404 | 26,066,400 | -1.70% |
| 2024-06-27 | 49.66 | 50.80 | 49.31 | 49.44 | 49.14 | qfq | 479,422 | 23,957,099 | -2.43% |
| 2024-06-26 | 48.26 | 50.76 | 47.73 | 50.67 | 50.36 | qfq | 904,220 | 44,575,390 | 3.94% |
| 2024-06-25 | 50.69 | 50.69 | 48.30 | 48.75 | 48.45 | qfq | 893,191 | 44,019,379 | -3.48% |
| 2024-06-24 | 53.09 | 54.33 | 50.51 | 50.51 | 50.20 | qfq | 844,348 | 44,017,226 | -4.88% |
| 2024-06-21 | 53.88 | 54.54 | 52.00 | 53.10 | 52.77 | qfq | 844,146 | 44,726,757 | -2.12% |
| 2024-06-20 | 53.60 | 56.30 | 53.58 | 54.25 | 53.92 | qfq | 1,595,758 | 88,132,254 | 2.11% |
| 2024-06-19 | 53.30 | 53.98 | 52.50 | 53.13 | 52.80 | qfq | 527,525 | 28,097,501 | -31.88% |
| 2024-06-18 | 79.00 | 80.00 | 77.28 | 78.00 | 52.96 | qfq | 1,000,122 | 78,448,643 | -0.95% |
| 2024-06-17 | 80.30 | 80.88 | 78.58 | 78.75 | 53.47 | qfq | 594,186 | 47,281,127 | -2.45% |
| 2024-06-14 | 82.39 | 83.90 | 80.33 | 80.73 | 54.81 | qfq | 594,670 | 48,432,010 | -3.00% |
| 2024-06-13 | 80.49 | 84.86 | 79.63 | 83.23 | 56.51 | qfq | 613,167 | 50,727,014 | 3.84% |
| 2024-06-12 | 80.19 | 82.17 | 80.00 | 80.15 | 54.42 | qfq | 405,470 | 32,812,413 | 0.35% |
| 2024-06-11 | 77.12 | 80.37 | 75.23 | 79.87 | 54.23 | qfq | 342,003 | 26,756,614 | 2.99% |
| 2024-06-07 | 77.66 | 78.29 | 76.08 | 77.55 | 52.65 | qfq | 246,834 | 19,053,324 | 1.60% |
| 2024-06-06 | 79.12 | 80.66 | 76.05 | 76.33 | 51.83 | qfq | 453,753 | 35,174,371 | -3.76% |
| 2024-06-05 | 81.09 | 81.99 | 79.00 | 79.31 | 53.85 | qfq | 254,386 | 20,530,294 | -2.03% |
| 2024-06-04 | 82.15 | 82.98 | 79.63 | 80.95 | 54.96 | qfq | 591,683 | 47,844,039 | -2.56% |
| 2024-06-03 | 81.95 | 85.99 | 81.60 | 83.08 | 56.41 | qfq | 832,121 | 69,983,325 | 1.86% |
| 2024-05-31 | 80.57 | 82.66 | 80.50 | 81.56 | 55.38 | qfq | 397,502 | 32,558,217 | 1.23% |
| 2024-05-30 | 78.78 | 81.69 | 77.18 | 80.57 | 54.70 | qfq | 471,454 | 37,648,422 | 2.34% |
| 2024-05-29 | 78.92 | 81.80 | 78.71 | 78.73 | 53.46 | qfq | 570,163 | 45,827,420 | 0.04% |
| 2024-05-28 | 80.71 | 82.48 | 78.40 | 78.70 | 53.44 | qfq | 577,194 | 46,145,308 | -2.47% |
| 2024-05-27 | 81.80 | 81.80 | 78.16 | 80.69 | 54.79 | qfq | 821,890 | 65,821,313 | -1.36% |
| 2024-05-24 | 84.30 | 84.98 | 81.00 | 81.80 | 55.54 | qfq | 497,094 | 41,164,249 | -1.95% |
| 2024-05-23 | 85.89 | 86.21 | 83.35 | 83.43 | 56.65 | qfq | 412,110 | 34,753,592 | -2.99% |
| 2024-05-22 | 87.59 | 87.63 | 84.08 | 86.00 | 58.39 | qfq | 808,247 | 68,877,976 | -1.04% |
| 2024-05-21 | 89.50 | 89.76 | 86.90 | 86.90 | 59.00 | qfq | 393,361 | 34,500,937 | -2.46% |
| 2024-05-20 | 90.18 | 92.98 | 88.31 | 89.09 | 60.49 | qfq | 487,584 | 44,155,694 | -1.97% |
| 2024-05-17 | 87.90 | 91.95 | 87.20 | 90.88 | 61.70 | qfq | 505,736 | 45,760,958 | 3.39% |
| 2024-05-16 | 88.82 | 90.14 | 87.06 | 87.90 | 59.68 | qfq | 319,930 | 28,392,225 | -0.11% |
| 2024-05-15 | 92.77 | 92.77 | 88.00 | 88.00 | 59.75 | qfq | 646,783 | 58,024,183 | -5.17% |
| 2024-05-14 | 89.90 | 94.76 | 89.90 | 92.80 | 63.01 | qfq | 670,779 | 62,738,914 | 3.23% |
| 2024-05-13 | 89.09 | 93.22 | 88.01 | 89.90 | 61.04 | qfq | 471,262 | 42,912,294 | -1.39% |
| 2024-05-10 | 93.00 | 93.93 | 88.66 | 91.17 | 61.90 | qfq | 968,562 | 87,998,767 | -1.97% |
| 2024-05-09 | 85.65 | 95.66 | 84.96 | 93.00 | 63.14 | qfq | 1,762,083 | 162,042,563 | 8.40% |
| 2024-05-08 | 87.53 | 87.82 | 85.79 | 85.79 | 58.25 | qfq | 476,868 | 41,441,022 | -1.49% |
| 2024-05-07 | 84.93 | 87.47 | 84.11 | 87.09 | 59.13 | qfq | 953,521 | 82,019,461 | 2.25% |
| 2024-05-06 | 86.00 | 86.72 | 84.98 | 85.17 | 57.83 | qfq | 865,645 | 74,086,390 | 0.19% |
| 2024-04-30 | 87.30 | 88.02 | 85.00 | 85.01 | 57.72 | qfq | 617,848 | 53,111,512 | -3.42% |
| 2024-04-29 | 84.73 | 88.44 | 84.73 | 88.02 | 59.76 | qfq | 635,974 | 55,429,067 | 5.21% |
| 2024-04-26 | 82.19 | 84.74 | 81.79 | 83.66 | 56.80 | qfq | 537,945 | 44,904,478 | 0.61% |
| 2024-04-25 | 83.44 | 84.28 | 82.19 | 83.15 | 56.46 | qfq | 380,343 | 31,618,483 | -0.68% |
| 2024-04-24 | 82.27 | 84.47 | 81.79 | 83.72 | 56.84 | qfq | 397,274 | 33,177,003 | 1.44% |
| 2024-04-23 | 80.83 | 83.22 | 80.00 | 82.53 | 56.04 | qfq | 397,880 | 32,665,137 | 2.13% |
| 2024-04-22 | 79.46 | 82.93 | 78.31 | 80.81 | 54.87 | qfq | 299,010 | 24,184,946 | 1.70% |
| 2024-04-19 | 80.79 | 81.60 | 77.73 | 79.46 | 53.95 | qfq | 433,582 | 34,455,540 | -1.40% |
| 2024-04-18 | 77.00 | 83.80 | 76.35 | 80.59 | 54.72 | qfq | 787,542 | 63,749,021 | 5.55% |
| 2024-04-17 | 73.35 | 77.30 | 73.30 | 76.35 | 51.84 | qfq | 456,547 | 34,697,504 | 4.49% |
| 2024-04-16 | 78.65 | 78.81 | 73.01 | 73.07 | 49.61 | qfq | 472,063 | 35,229,635 | -6.30% |
| 2024-04-15 | 79.99 | 81.49 | 75.40 | 77.98 | 52.95 | qfq | 605,170 | 47,084,510 | -3.51% |
| 2024-04-12 | 83.67 | 84.20 | 80.82 | 80.82 | 54.87 | qfq | 428,042 | 35,086,993 | -3.27% |
| 2024-04-11 | 83.60 | 87.20 | 82.30 | 83.55 | 56.73 | qfq | 383,682 | 32,702,340 | -1.36% |
| 2024-04-10 | 87.31 | 88.08 | 83.50 | 84.70 | 57.51 | qfq | 340,967 | 29,032,020 | -3.63% |
| 2024-04-09 | 86.86 | 88.34 | 86.28 | 87.89 | 59.67 | qfq | 257,157 | 22,542,125 | 1.19% |
| 2024-04-08 | 89.90 | 89.90 | 85.40 | 86.86 | 58.98 | qfq | 367,993 | 32,036,978 | -2.40% |
| 2024-04-03 | 93.98 | 94.83 | 87.50 | 89.00 | 60.43 | qfq | 870,892 | 77,914,002 | -5.27% |
| 2024-04-02 | 97.19 | 98.18 | 93.57 | 93.95 | 63.79 | qfq | 414,037 | 39,315,169 | -4.43% |
| 2024-04-01 | 95.76 | 99.80 | 95.60 | 98.30 | 66.74 | qfq | 551,008 | 54,135,734 | 2.65% |
| 2024-03-29 | 96.35 | 96.39 | 92.40 | 95.76 | 65.02 | qfq | 486,926 | 46,030,364 | -1.23% |
| 2024-03-28 | 94.15 | 99.00 | 94.15 | 96.95 | 65.83 | qfq | 757,347 | 73,287,749 | 1.89% |
| 2024-03-27 | 103.66 | 103.66 | 95.00 | 95.15 | 64.60 | qfq | 809,167 | 79,227,962 | -8.47% |
| 2024-03-26 | 108.31 | 109.00 | 102.76 | 103.95 | 70.58 | qfq | 600,240 | 63,308,060 | -4.35% |
| 2024-03-25 | 117.01 | 117.72 | 108.18 | 108.68 | 73.79 | qfq | 585,196 | 65,288,616 | -5.65% |
| 2024-03-22 | 116.86 | 118.76 | 113.89 | 115.19 | 78.21 | qfq | 801,022 | 92,729,393 | -1.72% |
| 2024-03-21 | 112.92 | 121.38 | 112.92 | 117.21 | 79.58 | qfq | 1,559,752 | 183,981,410 | 4.47% |
| 2024-03-20 | 106.00 | 113.62 | 105.80 | 112.20 | 76.18 | qfq | 1,210,926 | 134,767,052 | 5.45% |
| 2024-03-19 | 109.30 | 112.38 | 106.00 | 106.40 | 72.24 | qfq | 754,322 | 81,714,066 | -3.36% |
| 2024-03-18 | 103.00 | 110.55 | 101.18 | 110.10 | 74.75 | qfq | 1,427,142 | 153,316,809 | 8.13% |
| 2024-03-15 | 98.01 | 101.90 | 98.01 | 101.82 | 69.13 | qfq | 382,363 | 38,360,018 | 1.81% |
| 2024-03-14 | 104.00 | 105.00 | 97.20 | 100.01 | 67.90 | qfq | 523,941 | 52,724,157 | -3.23% |
| 2024-03-13 | 102.99 | 104.86 | 102.36 | 103.35 | 70.17 | qfq | 435,771 | 45,099,471 | 0.35% |
| 2024-03-12 | 102.00 | 103.82 | 100.23 | 102.99 | 69.93 | qfq | 530,075 | 54,235,723 | 1.02% |
| 2024-03-11 | 101.80 | 102.87 | 100.35 | 101.95 | 69.22 | qfq | 301,677 | 30,691,060 | 0.07% |
| 2024-03-08 | 101.02 | 102.55 | 98.69 | 101.88 | 69.17 | qfq | 602,381 | 60,603,941 | 0.18% |
| 2024-03-07 | 106.55 | 108.99 | 101.60 | 101.70 | 69.05 | qfq | 440,052 | 46,022,073 | -4.44% |
| 2024-03-06 | 105.55 | 107.90 | 103.04 | 106.43 | 72.26 | qfq | 313,988 | 33,290,691 | -0.44% |
| 2024-03-05 | 109.99 | 110.99 | 106.47 | 106.90 | 72.58 | qfq | 485,182 | 52,363,669 | -4.93% |
| 2024-03-04 | 107.00 | 112.90 | 102.55 | 112.44 | 76.34 | qfq | 748,639 | 80,290,804 | 5.15% |
| 2024-03-01 | 106.00 | 108.90 | 103.18 | 106.93 | 72.60 | qfq | 496,449 | 52,682,989 | 1.00% |
| 2024-02-29 | 99.91 | 106.66 | 99.21 | 105.87 | 71.88 | qfq | 583,856 | 60,886,058 | 3.97% |
| 2024-02-28 | 112.55 | 114.28 | 101.83 | 101.83 | 69.14 | qfq | 1,149,151 | 122,384,330 | -9.16% |
| 2024-02-27 | 106.00 | 117.58 | 104.20 | 112.10 | 76.11 | qfq | 1,032,961 | 116,446,096 | 5.99% |
| 2024-02-26 | 109.98 | 109.99 | 101.12 | 105.76 | 71.81 | qfq | 838,762 | 89,583,790 | 4.71% |
| 2024-02-23 | 96.26 | 103.49 | 95.41 | 101.00 | 68.58 | qfq | 679,387 | 67,762,589 | 5.87% |
| 2024-02-22 | 93.78 | 97.43 | 93.70 | 95.40 | 64.77 | qfq | 614,698 | 58,970,387 | -1.07% |
| 2024-02-21 | 91.50 | 106.17 | 91.50 | 96.43 | 65.47 | qfq | 975,413 | 94,165,618 | 7.59% |
| 2024-02-20 | 90.54 | 91.00 | 85.62 | 89.63 | 60.86 | qfq | 367,587 | 32,395,054 | -2.97% |
| 2024-02-19 | 91.89 | 94.85 | 89.63 | 92.37 | 62.72 | qfq | 295,384 | 27,032,462 | 0.52% |
| 2024-02-08 | 84.28 | 92.99 | 84.25 | 91.89 | 62.39 | qfq | 297,518 | 26,689,807 | 6.86% |
| 2024-02-07 | 85.43 | 87.77 | 78.67 | 85.99 | 58.38 | qfq | 574,049 | 47,891,238 | 0.69% |
| 2024-02-06 | 82.88 | 87.92 | 78.08 | 85.40 | 57.98 | qfq | 322,109 | 26,959,076 | 2.87% |
| 2024-02-05 | 86.46 | 86.46 | 72.20 | 83.02 | 56.37 | qfq | 320,160 | 25,589,112 | -4.18% |
| 2024-02-02 | 94.38 | 94.38 | 84.06 | 86.64 | 58.83 | qfq | 208,585 | 18,472,711 | -6.85% |
| 2024-02-01 | 98.45 | 98.45 | 93.01 | 93.01 | 63.15 | qfq | 212,236 | 20,242,687 | -5.09% |
| 2024-01-31 | 100.00 | 101.70 | 96.11 | 98.00 | 66.54 | qfq | 253,635 | 25,008,287 | -4.48% |
| 2024-01-30 | 101.00 | 104.44 | 100.15 | 102.60 | 69.66 | qfq | 232,540 | 23,892,997 | 0.27% |
| 2024-01-29 | 105.80 | 106.55 | 100.48 | 102.32 | 69.47 | qfq | 174,019 | 17,851,024 | -2.28% |
| 2024-01-26 | 105.67 | 106.67 | 103.88 | 104.71 | 71.10 | qfq | 142,054 | 14,963,848 | 0.03% |
| 2024-01-25 | 103.09 | 108.08 | 101.84 | 104.68 | 71.07 | qfq | 274,603 | 28,835,043 | 0.17% |
| 2024-01-24 | 103.80 | 104.59 | 101.05 | 104.50 | 70.95 | qfq | 134,367 | 13,842,099 | 1.43% |
| 2024-01-23 | 99.88 | 104.49 | 99.39 | 103.03 | 69.95 | qfq | 286,453 | 29,062,962 | 1.11% |
| 2024-01-22 | 106.72 | 108.88 | 101.68 | 101.90 | 69.19 | qfq | 316,372 | 33,228,744 | -6.12% |
| 2024-01-19 | 115.55 | 115.56 | 108.54 | 108.54 | 73.70 | qfq | 265,585 | 29,503,548 | -6.02% |
| 2024-01-18 | 112.67 | 117.39 | 110.01 | 115.49 | 78.41 | qfq | 220,123 | 24,750,923 | 0.79% |
| 2024-01-17 | 113.86 | 117.00 | 113.00 | 114.58 | 77.80 | qfq | 189,628 | 21,849,271 | -0.21% |
| 2024-01-16 | 115.23 | 115.57 | 112.25 | 114.82 | 77.96 | qfq | 105,771 | 12,061,457 | -0.42% |
| 2024-01-15 | 117.69 | 119.27 | 115.09 | 115.30 | 78.29 | qfq | 201,479 | 23,482,561 | -2.63% |
| 2024-01-12 | 118.79 | 120.26 | 117.50 | 118.42 | 80.40 | qfq | 109,168 | 12,987,273 | -0.35% |
| 2024-01-11 | 119.19 | 120.83 | 117.60 | 118.84 | 80.69 | qfq | 149,730 | 17,880,874 | -0.03% |
| 2024-01-10 | 118.22 | 119.66 | 115.18 | 118.88 | 80.72 | qfq | 406,269 | 47,705,404 | -2.28% |
| 2024-01-09 | 122.86 | 122.86 | 118.18 | 121.65 | 82.60 | qfq | 237,035 | 28,633,791 | -0.12% |
| 2024-01-08 | 124.39 | 124.88 | 120.85 | 121.80 | 82.70 | qfq | 152,769 | 18,689,819 | -2.77% |
| 2024-01-05 | 127.67 | 128.63 | 123.18 | 125.27 | 85.05 | qfq | 296,277 | 37,173,170 | -1.90% |
| 2024-01-04 | 130.15 | 130.15 | 126.10 | 127.70 | 86.70 | qfq | 301,563 | 38,495,646 | -1.75% |
| 2024-01-03 | 130.81 | 132.84 | 129.03 | 129.98 | 88.25 | qfq | 256,640 | 33,489,275 | -1.53% |
| 2024-01-02 | 136.00 | 136.60 | 131.88 | 132.00 | 89.62 | qfq | 246,923 | 32,845,901 | -3.47% |
| 2023-12-29 | 134.80 | 137.75 | 130.30 | 136.75 | 92.85 | qfq | 574,775 | 76,873,265 | 1.45% |
| 2023-12-28 | 130.58 | 135.00 | 130.00 | 134.80 | 91.53 | qfq | 340,705 | 45,361,894 | 2.31% |
| 2023-12-27 | 132.99 | 133.00 | 130.39 | 131.76 | 89.46 | qfq | 150,218 | 19,739,602 | 0.06% |
| 2023-12-26 | 132.53 | 134.60 | 130.30 | 131.68 | 89.41 | qfq | 206,295 | 27,139,685 | -1.22% |
| 2023-12-25 | 134.96 | 139.00 | 132.55 | 133.30 | 90.51 | qfq | 326,386 | 44,261,006 | 1.69% |
| 2023-12-22 | 132.19 | 132.25 | 129.60 | 131.09 | 89.01 | qfq | 207,268 | 27,114,271 | -0.82% |
| 2023-12-21 | 132.99 | 133.50 | 129.59 | 132.18 | 89.75 | qfq | 340,529 | 44,683,136 | 1.20% |
| 2023-12-20 | 131.39 | 133.00 | 130.21 | 130.61 | 88.68 | qfq | 110,999 | 14,602,708 | -1.35% |
| 2023-12-19 | 133.33 | 136.50 | 129.51 | 132.40 | 89.90 | qfq | 397,898 | 52,993,467 | 0.49% |
| 2023-12-18 | 133.00 | 134.80 | 131.13 | 131.75 | 89.45 | qfq | 187,700 | 24,830,918 | -2.28% |
| 2023-12-15 | 132.36 | 135.99 | 127.16 | 134.83 | 91.55 | qfq | 530,233 | 70,947,538 | 3.40% |
| 2023-12-14 | 136.00 | 136.50 | 130.01 | 130.40 | 88.54 | qfq | 671,443 | 88,436,733 | -4.47% |
| 2023-12-13 | 133.97 | 144.90 | 129.30 | 136.50 | 92.68 | qfq | 1,073,309 | 147,835,170 | 2.42% |
| 2023-12-12 | 137.10 | 139.44 | 131.18 | 133.27 | 90.49 | qfq | 696,449 | 93,022,837 | -1.99% |
| 2023-12-11 | 130.30 | 137.97 | 127.90 | 135.98 | 92.33 | qfq | 863,873 | 115,603,170 | 4.04% |
| 2023-12-08 | 130.89 | 134.80 | 129.90 | 130.70 | 88.74 | qfq | 594,940 | 78,666,176 | -0.53% |
| 2023-12-07 | 123.70 | 133.90 | 123.46 | 131.39 | 89.21 | qfq | 1,162,840 | 152,138,312 | 7.27% |
| 2023-12-06 | 124.58 | 124.80 | 119.30 | 122.48 | 83.16 | qfq | 275,787 | 33,827,041 | -0.87% |
| 2023-12-05 | 123.12 | 126.28 | 122.88 | 123.56 | 83.89 | qfq | 224,929 | 28,070,560 | -0.66% |
| 2023-12-04 | 123.00 | 127.97 | 121.84 | 124.38 | 84.45 | qfq | 365,508 | 45,800,159 | 0.77% |
| 2023-12-01 | 121.18 | 124.72 | 119.55 | 123.43 | 83.81 | qfq | 225,418 | 27,505,666 | 1.45% |
| 2023-11-30 | 119.69 | 122.34 | 117.14 | 121.67 | 82.61 | qfq | 316,670 | 37,790,143 | 1.54% |
| 2023-11-29 | 119.64 | 121.22 | 118.94 | 119.82 | 81.35 | qfq | 176,938 | 21,303,692 | -0.65% |
| 2023-11-28 | 119.35 | 121.61 | 117.42 | 120.60 | 81.88 | qfq | 227,849 | 27,326,220 | 0.84% |
| 2023-11-27 | 120.09 | 121.32 | 119.21 | 119.60 | 81.20 | qfq | 115,922 | 13,917,516 | -0.17% |
| 2023-11-24 | 125.15 | 125.15 | 119.03 | 119.80 | 81.34 | qfq | 453,491 | 54,733,656 | -4.31% |
| 2023-11-23 | 121.58 | 126.00 | 120.58 | 125.20 | 85.01 | qfq | 332,041 | 40,931,435 | 2.25% |
| 2023-11-22 | 126.06 | 126.99 | 121.52 | 122.45 | 83.14 | qfq | 326,107 | 40,280,383 | -2.04% |
| 2023-11-21 | 127.43 | 128.00 | 123.23 | 125.00 | 84.87 | qfq | 449,785 | 56,390,065 | -1.96% |
| 2023-11-20 | 120.01 | 127.50 | 118.23 | 127.50 | 86.57 | qfq | 715,446 | 89,350,490 | 6.82% |
| 2023-11-17 | 119.33 | 120.37 | 117.36 | 119.36 | 81.04 | qfq | 259,452 | 30,764,020 | 0.04% |
| 2023-11-16 | 121.90 | 121.90 | 117.65 | 119.31 | 81.01 | qfq | 274,314 | 32,706,660 | -1.45% |
| 2023-11-15 | 123.00 | 123.00 | 118.05 | 121.06 | 82.20 | qfq | 402,038 | 48,252,876 | -0.18% |
| 2023-11-14 | 115.99 | 121.50 | 115.99 | 121.28 | 82.35 | qfq | 509,093 | 60,851,526 | 3.94% |
| 2023-11-13 | 113.51 | 117.38 | 113.51 | 116.68 | 79.22 | qfq | 261,110 | 30,317,223 | 2.19% |
| 2023-11-10 | 114.63 | 115.00 | 112.80 | 114.18 | 77.52 | qfq | 198,654 | 22,622,944 | -0.31% |
| 2023-11-09 | 114.51 | 115.42 | 113.05 | 114.53 | 77.76 | qfq | 245,631 | 28,133,087 | 0.02% |
| 2023-11-08 | 112.00 | 117.68 | 112.00 | 114.51 | 77.75 | qfq | 372,324 | 42,815,268 | 1.01% |
| 2023-11-07 | 114.50 | 115.49 | 111.70 | 113.36 | 76.97 | qfq | 326,477 | 36,923,148 | -1.06% |
| 2023-11-06 | 110.94 | 118.29 | 110.94 | 114.58 | 77.80 | qfq | 534,266 | 61,288,480 | 3.42% |
| 2023-11-03 | 106.49 | 111.20 | 105.68 | 110.79 | 75.22 | qfq | 349,926 | 38,139,795 | 4.84% |
| 2023-11-02 | 107.42 | 108.47 | 104.95 | 105.68 | 71.75 | qfq | 229,014 | 24,375,951 | -1.48% |
| 2023-11-01 | 111.11 | 111.11 | 106.00 | 107.27 | 72.83 | qfq | 559,889 | 60,267,218 | -3.18% |
| 2023-10-31 | 114.23 | 115.08 | 110.17 | 110.79 | 75.22 | qfq | 468,249 | 52,184,375 | -4.09% |
| 2023-10-30 | 110.78 | 116.38 | 108.12 | 115.52 | 78.43 | qfq | 455,292 | 51,484,315 | 4.28% |
| 2023-10-27 | 106.79 | 111.10 | 104.68 | 110.78 | 75.22 | qfq | 369,896 | 40,132,918 | 3.63% |
| 2023-10-26 | 107.69 | 107.69 | 104.60 | 106.90 | 72.58 | qfq | 165,368 | 17,515,196 | 0.28% |
| 2023-10-25 | 104.00 | 108.29 | 104.00 | 106.60 | 72.38 | qfq | 313,505 | 33,344,130 | 2.12% |
| 2023-10-24 | 101.73 | 106.98 | 100.81 | 104.39 | 70.88 | qfq | 378,281 | 39,397,029 | 2.61% |
| 2023-10-23 | 106.25 | 107.97 | 101.32 | 101.73 | 69.07 | qfq | 471,743 | 48,547,863 | -4.25% |
| 2023-10-20 | 107.46 | 108.92 | 105.75 | 106.24 | 72.13 | qfq | 333,529 | 35,588,013 | -1.93% |
| 2023-10-19 | 107.58 | 112.01 | 107.01 | 108.33 | 73.55 | qfq | 343,862 | 37,664,942 | -0.78% |
| 2023-10-18 | 109.52 | 112.85 | 106.66 | 109.18 | 74.13 | qfq | 963,154 | 105,223,476 | -1.30% |
| 2023-10-17 | 115.10 | 115.10 | 109.23 | 110.62 | 75.11 | qfq | 419,806 | 46,698,061 | -2.96% |
| 2023-10-16 | 121.50 | 121.85 | 113.89 | 114.00 | 77.40 | qfq | 265,755 | 30,761,664 | -4.87% |
| 2023-10-13 | 121.37 | 121.51 | 118.01 | 119.84 | 81.37 | qfq | 219,838 | 26,277,850 | -2.29% |
| 2023-10-12 | 125.28 | 125.28 | 121.22 | 122.65 | 83.28 | qfq | 216,314 | 26,482,192 | -2.08% |
| 2023-10-11 | 127.00 | 127.87 | 124.33 | 125.25 | 85.04 | qfq | 224,728 | 28,279,913 | -1.61% |
| 2023-10-10 | 126.00 | 127.75 | 125.58 | 127.30 | 86.43 | qfq | 200,258 | 25,417,877 | 1.02% |
| 2023-10-09 | 129.90 | 130.50 | 125.39 | 126.02 | 85.56 | qfq | 187,077 | 23,802,612 | -2.69% |
| 2023-09-28 | 128.74 | 130.58 | 127.93 | 129.51 | 87.93 | qfq | 201,363 | 26,045,309 | 0.16% |
| 2023-09-27 | 128.40 | 131.02 | 128.40 | 129.30 | 87.79 | qfq | 427,490 | 55,364,026 | -0.52% |
| 2023-09-26 | 122.83 | 132.30 | 121.50 | 129.98 | 88.25 | qfq | 807,533 | 104,302,022 | 5.95% |
| 2023-09-25 | 121.40 | 126.96 | 121.00 | 122.68 | 83.30 | qfq | 330,396 | 40,562,742 | 1.40% |
| 2023-09-22 | 115.78 | 121.29 | 114.72 | 120.99 | 82.15 | qfq | 267,172 | 31,609,455 | 4.45% |
| 2023-09-21 | 117.71 | 118.89 | 115.56 | 115.84 | 78.65 | qfq | 210,616 | 24,616,609 | -2.63% |
| 2023-09-20 | 120.76 | 120.76 | 116.47 | 118.97 | 80.78 | qfq | 200,316 | 23,806,312 | -1.48% |
| 2023-09-19 | 122.35 | 122.35 | 119.36 | 120.76 | 81.99 | qfq | 230,461 | 27,738,920 | -1.55% |
| 2023-09-18 | 123.44 | 125.68 | 121.64 | 122.66 | 83.28 | qfq | 356,232 | 43,952,697 | -2.44% |
| 2023-09-15 | 126.50 | 127.00 | 123.99 | 125.73 | 85.37 | qfq | 224,942 | 28,199,852 | -0.40% |
| 2023-09-14 | 127.93 | 129.08 | 125.00 | 126.24 | 85.71 | qfq | 281,204 | 35,617,314 | -1.56% |
| 2023-09-13 | 129.98 | 129.98 | 124.05 | 128.24 | 87.07 | qfq | 451,525 | 57,145,585 | -0.97% |
| 2023-09-12 | 127.13 | 130.93 | 126.06 | 129.49 | 87.92 | qfq | 585,007 | 75,256,796 | 0.85% |
| 2023-09-11 | 128.00 | 128.70 | 125.80 | 128.40 | 87.18 | qfq | 466,503 | 59,450,283 | 0.79% |
| 2023-09-08 | 121.03 | 128.57 | 121.03 | 127.39 | 86.49 | qfq | 615,507 | 77,452,191 | 3.74% |
| 2023-09-07 | 125.81 | 127.80 | 122.79 | 122.80 | 83.38 | qfq | 438,934 | 54,782,499 | -2.70% |
| 2023-09-06 | 123.50 | 126.86 | 121.33 | 126.21 | 85.69 | qfq | 520,147 | 64,662,585 | 1.76% |
| 2023-09-05 | 126.42 | 126.59 | 121.80 | 124.03 | 84.21 | qfq | 399,260 | 49,556,547 | -0.72% |
| 2023-09-04 | 125.50 | 125.87 | 122.35 | 124.93 | 84.82 | qfq | 664,996 | 82,637,385 | -0.75% |
| 2023-09-01 | 130.00 | 132.47 | 123.88 | 125.88 | 85.47 | qfq | 1,137,790 | 144,854,540 | -4.09% |
| 2023-08-31 | 131.17 | 133.90 | 130.00 | 131.25 | 89.12 | qfq | 643,356 | 84,722,692 | -0.87% |
| 2023-08-30 | 124.23 | 132.59 | 123.00 | 132.40 | 89.90 | qfq | 1,713,988 | 221,769,710 | 9.47% |
| 2023-08-29 | 112.30 | 121.80 | 109.27 | 120.95 | 82.12 | qfq | 785,152 | 91,856,472 | 8.64% |
| 2023-08-28 | 116.41 | 121.52 | 111.22 | 111.33 | 75.59 | qfq | 1,514,085 | 176,424,909 | 5.83% |
| 2023-08-25 | 110.60 | 110.89 | 105.08 | 105.20 | 71.43 | qfq | 401,160 | 43,231,413 | -5.34% |
| 2023-08-24 | 116.54 | 116.54 | 111.12 | 111.13 | 75.45 | qfq | 222,596 | 25,244,915 | -2.71% |
| 2023-08-23 | 116.00 | 116.66 | 113.60 | 114.23 | 77.56 | qfq | 206,848 | 23,886,680 | -2.07% |
| 2023-08-22 | 114.80 | 119.00 | 112.15 | 116.65 | 79.20 | qfq | 358,175 | 41,400,948 | 1.92% |
| 2023-08-21 | 113.60 | 117.46 | 112.68 | 114.45 | 77.71 | qfq | 333,014 | 38,361,837 | -0.09% |
| 2023-08-18 | 114.00 | 118.88 | 114.00 | 114.55 | 77.78 | qfq | 389,589 | 45,385,791 | -0.08% |
| 2023-08-17 | 112.38 | 115.65 | 110.60 | 114.64 | 77.84 | qfq | 242,414 | 27,493,277 | 1.81% |
| 2023-08-16 | 117.00 | 117.00 | 111.88 | 112.60 | 76.45 | qfq | 421,224 | 47,967,128 | -4.74% |
| 2023-08-15 | 116.50 | 120.01 | 112.12 | 118.20 | 80.25 | qfq | 602,297 | 69,778,628 | 2.41% |
| 2023-08-14 | 117.17 | 117.60 | 113.30 | 115.42 | 78.37 | qfq | 460,488 | 52,928,493 | -1.99% |
| 2023-08-11 | 122.88 | 122.88 | 117.52 | 117.76 | 79.96 | qfq | 371,954 | 44,397,878 | -3.69% |
| 2023-08-10 | 124.02 | 124.18 | 120.21 | 122.27 | 83.02 | qfq | 329,525 | 40,112,677 | -1.55% |
| 2023-08-09 | 126.10 | 127.60 | 122.98 | 124.19 | 84.32 | qfq | 379,334 | 47,270,421 | -2.04% |
| 2023-08-08 | 126.30 | 130.88 | 126.00 | 126.78 | 86.08 | qfq | 321,565 | 41,064,837 | 0.34% |
| 2023-08-07 | 128.94 | 129.43 | 125.14 | 126.35 | 85.79 | qfq | 329,005 | 41,644,718 | -2.14% |
| 2023-08-04 | 128.11 | 129.70 | 127.96 | 129.11 | 87.66 | qfq | 303,498 | 39,066,896 | 0.26% |
| 2023-08-03 | 127.00 | 129.77 | 126.25 | 128.77 | 87.43 | qfq | 270,663 | 34,825,714 | 0.44% |
| 2023-08-02 | 126.20 | 129.00 | 126.00 | 128.21 | 87.05 | qfq | 281,975 | 35,952,145 | 0.16% |
| 2023-08-01 | 125.03 | 128.82 | 121.00 | 128.00 | 86.91 | qfq | 768,983 | 96,687,702 | 4.32% |
| 2023-07-31 | 119.79 | 123.04 | 119.02 | 122.70 | 83.31 | qfq | 403,497 | 49,125,085 | 1.72% |
| 2023-07-28 | 118.80 | 121.71 | 114.38 | 120.62 | 81.90 | qfq | 597,527 | 70,583,083 | 1.51% |
| 2023-07-27 | 120.00 | 120.52 | 118.76 | 118.83 | 80.68 | qfq | 354,500 | 42,354,901 | -1.30% |
| 2023-07-26 | 122.18 | 122.18 | 119.37 | 120.39 | 81.74 | qfq | 391,932 | 47,259,411 | -1.56% |
| 2023-07-25 | 121.23 | 123.39 | 119.57 | 122.30 | 83.04 | qfq | 728,274 | 88,485,956 | 1.07% |
| 2023-07-24 | 125.96 | 128.40 | 120.29 | 121.00 | 82.16 | qfq | 543,700 | 67,407,290 | -4.33% |
| 2023-07-21 | 129.00 | 130.00 | 124.23 | 126.48 | 85.88 | qfq | 595,725 | 75,438,883 | -2.17% |
| 2023-07-20 | 130.00 | 134.43 | 128.94 | 129.28 | 87.78 | qfq | 695,085 | 91,616,868 | -0.55% |
| 2023-07-19 | 128.18 | 131.90 | 126.55 | 130.00 | 88.27 | qfq | 546,936 | 71,026,522 | 1.86% |
| 2023-07-18 | 129.00 | 131.58 | 127.05 | 127.63 | 86.66 | qfq | 313,439 | 40,366,121 | -1.72% |