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
裕太微688515.SH
最近收盘价140.002026-07-17
最近交易日2026-07-17
成交量（股）5,011,106
成交额（元）757,852,102
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 160.90 | 165.00 | 140.00 | 140.00 | 140.00 | qfq | 5,011,106 | 757,852,102 | -14.65% |
| 2026-07-16 | 171.17 | 177.50 | 163.01 | 164.03 | 164.03 | qfq | 3,940,641 | 667,909,382 | -6.77% |
| 2026-07-15 | 193.37 | 196.00 | 174.60 | 175.94 | 175.94 | qfq | 3,641,453 | 661,984,202 | -7.40% |
| 2026-07-14 | 195.61 | 197.99 | 175.94 | 190.00 | 190.00 | qfq | 3,905,267 | 732,097,081 | -1.12% |
| 2026-07-13 | 199.36 | 209.95 | 190.00 | 192.15 | 192.15 | qfq | 4,387,647 | 881,190,526 | -6.18% |
| 2026-07-10 | 225.00 | 232.00 | 204.80 | 204.80 | 204.80 | qfq | 5,271,699 | 1,149,985,596 | -7.79% |
| 2026-07-09 | 215.30 | 223.00 | 206.35 | 222.09 | 222.09 | qfq | 4,888,034 | 1,056,562,424 | 6.08% |
| 2026-07-08 | 214.83 | 221.50 | 203.37 | 209.37 | 209.37 | qfq | 3,780,443 | 806,092,520 | -1.51% |
| 2026-07-07 | 212.90 | 221.50 | 205.01 | 212.58 | 212.58 | qfq | 3,417,725 | 729,942,486 | 0.27% |
| 2026-07-06 | 219.00 | 221.00 | 202.28 | 212.00 | 212.00 | qfq | 3,660,969 | 777,006,417 | -1.84% |
| 2026-07-03 | 221.00 | 229.00 | 215.55 | 215.98 | 215.98 | qfq | 3,889,525 | 862,762,034 | -4.81% |
| 2026-07-02 | 226.22 | 242.00 | 219.00 | 226.90 | 226.90 | qfq | 4,425,992 | 1,024,219,367 | -3.33% |
| 2026-07-01 | 254.00 | 260.00 | 232.89 | 234.72 | 234.72 | qfq | 4,872,020 | 1,182,577,672 | -5.64% |
| 2026-06-30 | 243.67 | 253.99 | 234.02 | 248.76 | 248.76 | qfq | 4,193,518 | 1,031,918,972 | 3.01% |
| 2026-06-29 | 246.55 | 259.70 | 230.00 | 241.50 | 241.50 | qfq | 5,096,417 | 1,239,283,390 | -2.68% |
| 2026-06-26 | 258.70 | 267.88 | 244.00 | 248.16 | 248.16 | qfq | 5,102,333 | 1,298,212,717 | -4.07% |
| 2026-06-25 | 265.99 | 265.99 | 253.30 | 258.70 | 258.70 | qfq | 4,561,295 | 1,179,539,986 | -2.97% |
| 2026-06-24 | 258.06 | 267.98 | 247.70 | 266.63 | 266.63 | qfq | 5,729,580 | 1,481,729,933 | 1.51% |
| 2026-06-23 | 260.97 | 273.18 | 256.66 | 262.66 | 262.66 | qfq | 7,039,265 | 1,859,538,245 | -3.29% |
| 2026-06-22 | 250.00 | 274.00 | 245.66 | 271.60 | 271.60 | qfq | 10,265,527 | 2,705,791,864 | 13.74% |
| 2026-06-18 | 200.00 | 238.80 | 200.00 | 238.80 | 238.80 | qfq | 7,070,294 | 1,615,257,698 | 20.00% |
| 2026-06-17 | 192.00 | 199.80 | 190.56 | 199.00 | 199.00 | qfq | 4,262,518 | 832,577,763 | 0.76% |
| 2026-06-16 | 192.24 | 201.89 | 190.11 | 197.49 | 197.49 | qfq | 4,269,578 | 837,250,509 | 2.70% |
| 2026-06-15 | 182.07 | 193.67 | 180.00 | 192.29 | 192.29 | qfq | 4,515,364 | 854,972,815 | 7.73% |
| 2026-06-12 | 194.00 | 195.23 | 177.33 | 178.50 | 178.50 | qfq | 4,312,569 | 807,288,915 | -3.39% |
| 2026-06-11 | 189.58 | 195.42 | 182.31 | 184.77 | 184.77 | qfq | 4,198,021 | 789,151,832 | -3.20% |
| 2026-06-10 | 195.04 | 197.10 | 186.21 | 190.87 | 190.87 | qfq | 4,391,174 | 840,870,255 | -4.56% |
| 2026-06-09 | 201.00 | 201.99 | 193.23 | 199.98 | 199.98 | qfq | 4,520,826 | 895,046,076 | 2.83% |
| 2026-06-08 | 190.50 | 202.00 | 190.50 | 194.48 | 194.48 | qfq | 5,716,724 | 1,123,741,021 | -9.12% |
| 2026-06-05 | 221.30 | 233.88 | 212.98 | 214.00 | 214.00 | qfq | 7,198,929 | 1,611,002,781 | -5.71% |
| 2026-06-04 | 223.00 | 231.99 | 222.50 | 226.97 | 226.97 | qfq | 10,303,704 | 2,335,679,257 | -7.92% |
| 2026-06-03 | 249.99 | 260.00 | 240.33 | 246.50 | 246.50 | qfq | 12,868,383 | 3,204,566,245 | 13.59% |
| 2026-06-02 | 185.00 | 220.85 | 181.00 | 217.00 | 217.00 | qfq | 8,556,717 | 1,775,506,246 | 17.91% |
| 2026-06-01 | 190.02 | 194.00 | 183.00 | 184.04 | 184.04 | qfq | 3,559,991 | 669,992,053 | -3.91% |
| 2026-05-29 | 206.00 | 207.50 | 189.53 | 191.53 | 191.53 | qfq | 4,531,164 | 887,796,411 | -7.03% |
| 2026-05-28 | 199.00 | 210.37 | 195.01 | 206.01 | 206.01 | qfq | 4,115,155 | 841,054,351 | 3.52% |
| 2026-05-27 | 211.59 | 211.59 | 198.00 | 199.00 | 199.00 | qfq | 4,498,898 | 915,027,709 | -3.37% |
| 2026-05-26 | 224.50 | 224.50 | 201.00 | 205.93 | 205.93 | qfq | 6,462,820 | 1,344,120,576 | -9.43% |
| 2026-05-25 | 215.13 | 228.30 | 205.88 | 227.37 | 227.37 | qfq | 5,861,565 | 1,279,202,716 | 5.22% |
| 2026-05-22 | 221.12 | 225.00 | 208.89 | 216.08 | 216.08 | qfq | 5,727,553 | 1,233,883,766 | -0.42% |
| 2026-05-21 | 243.00 | 244.99 | 216.00 | 217.00 | 217.00 | qfq | 7,076,302 | 1,635,247,298 | -9.03% |
| 2026-05-20 | 226.00 | 242.42 | 222.23 | 238.54 | 238.54 | qfq | 5,912,121 | 1,387,582,538 | 6.00% |
| 2026-05-19 | 212.38 | 228.80 | 212.38 | 225.03 | 225.03 | qfq | 6,738,115 | 1,483,975,731 | 5.90% |
| 2026-05-18 | 206.50 | 222.42 | 205.00 | 212.49 | 212.49 | qfq | 5,012,483 | 1,077,509,892 | 2.90% |
| 2026-05-15 | 216.04 | 223.00 | 202.00 | 206.50 | 206.50 | qfq | 6,399,474 | 1,353,148,666 | -1.71% |
| 2026-05-14 | 213.80 | 221.00 | 206.36 | 210.10 | 210.10 | qfq | 5,996,530 | 1,272,749,969 | -2.64% |
| 2026-05-13 | 203.60 | 225.15 | 201.99 | 215.80 | 215.80 | qfq | 6,874,468 | 1,478,154,533 | 2.81% |
| 2026-05-12 | 208.59 | 212.66 | 200.00 | 209.90 | 209.90 | qfq | 7,720,381 | 1,596,092,656 | -0.31% |
| 2026-05-11 | 199.34 | 225.67 | 197.55 | 210.55 | 210.55 | qfq | 9,102,760 | 1,948,186,546 | 11.96% |
| 2026-05-08 | 180.43 | 190.00 | 173.10 | 188.06 | 188.06 | qfq | 6,672,463 | 1,209,608,983 | 2.60% |
| 2026-05-07 | 168.00 | 189.23 | 167.30 | 183.29 | 183.29 | qfq | 7,020,256 | 1,249,487,193 | 9.93% |
| 2026-05-06 | 172.85 | 174.40 | 163.30 | 166.73 | 166.73 | qfq | 7,619,131 | 1,282,344,170 | -3.40% |
| 2026-04-30 | 152.00 | 176.00 | 152.00 | 172.60 | 172.60 | qfq | 9,814,807 | 1,585,714,448 | 13.42% |
| 2026-04-29 | 129.15 | 156.18 | 128.22 | 152.18 | 152.18 | qfq | 8,838,716 | 1,276,149,569 | 16.93% |
| 2026-04-28 | 136.90 | 137.84 | 128.80 | 130.15 | 130.15 | qfq | 4,630,567 | 618,766,953 | -3.61% |
| 2026-04-27 | 133.00 | 136.42 | 132.05 | 135.03 | 135.03 | qfq | 2,584,441 | 348,040,375 | 1.25% |
| 2026-04-24 | 128.84 | 135.64 | 127.79 | 133.36 | 133.36 | qfq | 2,846,624 | 376,312,952 | 3.09% |
| 2026-04-23 | 132.00 | 133.88 | 127.06 | 129.36 | 129.36 | qfq | 2,085,135 | 270,352,875 | -2.37% |
| 2026-04-22 | 129.03 | 132.50 | 126.64 | 132.50 | 132.50 | qfq | 2,273,530 | 296,974,792 | 4.33% |
| 2026-04-21 | 129.53 | 130.00 | 125.25 | 127.00 | 127.00 | qfq | 1,921,215 | 244,029,846 | -2.37% |
| 2026-04-20 | 132.58 | 134.00 | 129.50 | 130.08 | 130.08 | qfq | 1,938,678 | 254,226,616 | -1.77% |
| 2026-04-17 | 128.87 | 133.48 | 127.88 | 132.42 | 132.42 | qfq | 2,299,451 | 302,124,401 | 2.68% |
| 2026-04-16 | 127.10 | 129.52 | 126.38 | 128.97 | 128.97 | qfq | 1,574,711 | 202,216,501 | 1.87% |
| 2026-04-15 | 127.50 | 130.44 | 126.14 | 126.60 | 126.60 | qfq | 1,777,460 | 227,485,656 | 0.12% |
| 2026-04-14 | 128.40 | 129.69 | 125.88 | 126.45 | 126.45 | qfq | 1,751,232 | 223,601,305 | -0.52% |
| 2026-04-13 | 126.00 | 131.66 | 126.00 | 127.11 | 127.11 | qfq | 1,579,393 | 203,352,855 | -0.23% |
| 2026-04-10 | 128.90 | 130.98 | 127.25 | 127.40 | 127.40 | qfq | 1,367,555 | 176,033,561 | -0.42% |
| 2026-04-09 | 127.50 | 130.38 | 127.00 | 127.94 | 127.94 | qfq | 1,521,021 | 195,571,083 | -0.95% |
| 2026-04-08 | 125.00 | 129.50 | 124.04 | 129.17 | 129.17 | qfq | 2,048,759 | 259,472,105 | 7.05% |
| 2026-04-07 | 117.58 | 123.85 | 117.58 | 120.66 | 120.66 | qfq | 1,470,963 | 178,798,069 | 2.87% |
| 2026-04-03 | 117.63 | 119.35 | 115.80 | 117.29 | 117.29 | qfq | 1,197,209 | 141,000,146 | 0.35% |
| 2026-04-02 | 120.38 | 121.68 | 115.58 | 116.88 | 116.88 | qfq | 1,483,883 | 175,097,065 | -4.04% |
| 2026-04-01 | 120.03 | 123.50 | 120.03 | 121.80 | 121.80 | qfq | 1,681,023 | 204,875,453 | 4.38% |
| 2026-03-31 | 120.00 | 121.41 | 116.51 | 116.69 | 116.69 | qfq | 1,085,524 | 128,485,593 | -3.67% |
| 2026-03-30 | 117.66 | 122.30 | 116.30 | 121.13 | 121.13 | qfq | 1,153,925 | 137,429,027 | 1.36% |
| 2026-03-27 | 117.23 | 121.24 | 115.68 | 119.50 | 119.50 | qfq | 1,073,942 | 127,499,065 | 0.15% |
| 2026-03-26 | 121.53 | 122.96 | 118.23 | 119.32 | 119.32 | qfq | 1,294,600 | 155,510,164 | -3.15% |
| 2026-03-25 | 120.76 | 124.93 | 120.76 | 123.20 | 123.20 | qfq | 1,368,482 | 168,134,531 | 1.96% |
| 2026-03-24 | 115.66 | 122.02 | 111.60 | 120.83 | 120.83 | qfq | 2,037,877 | 238,087,537 | 6.57% |
| 2026-03-23 | 118.50 | 119.99 | 112.00 | 113.38 | 113.38 | qfq | 2,052,930 | 237,896,199 | -6.82% |
| 2026-03-20 | 126.74 | 127.50 | 121.68 | 121.68 | 121.68 | qfq | 1,536,156 | 192,192,371 | -2.19% |
| 2026-03-19 | 124.00 | 125.90 | 123.25 | 124.41 | 124.41 | qfq | 1,500,002 | 186,973,310 | -1.26% |
| 2026-03-18 | 123.36 | 126.70 | 121.61 | 126.00 | 126.00 | qfq | 1,725,396 | 215,326,699 | 3.76% |
| 2026-03-17 | 127.00 | 127.00 | 121.33 | 121.43 | 121.43 | qfq | 1,751,479 | 216,116,219 | -4.22% |
| 2026-03-16 | 128.29 | 128.88 | 123.27 | 126.78 | 126.78 | qfq | 1,965,668 | 246,450,199 | -1.87% |
| 2026-03-13 | 125.92 | 135.66 | 122.98 | 129.20 | 129.20 | qfq | 2,952,217 | 384,297,081 | 1.22% |
| 2026-03-12 | 128.36 | 132.00 | 125.62 | 127.64 | 127.64 | qfq | 1,865,889 | 239,339,278 | -0.68% |
| 2026-03-11 | 134.10 | 135.78 | 128.47 | 128.52 | 128.52 | qfq | 2,267,624 | 298,821,206 | -3.48% |
| 2026-03-10 | 129.96 | 135.21 | 129.10 | 133.16 | 133.16 | qfq | 2,120,635 | 281,863,594 | 3.84% |
| 2026-03-09 | 123.96 | 129.63 | 120.65 | 128.23 | 128.23 | qfq | 2,323,311 | 289,388,605 | -1.32% |
| 2026-03-06 | 125.50 | 133.49 | 125.50 | 129.95 | 129.95 | qfq | 2,035,480 | 266,623,746 | 2.34% |
| 2026-03-05 | 129.98 | 131.76 | 125.50 | 126.98 | 126.98 | qfq | 2,148,016 | 276,481,571 | -0.04% |
| 2026-03-04 | 128.26 | 133.67 | 126.60 | 127.03 | 127.03 | qfq | 2,523,019 | 326,851,243 | -2.27% |
| 2026-03-03 | 139.75 | 140.97 | 129.23 | 129.98 | 129.98 | qfq | 3,453,237 | 462,272,789 | -6.92% |
| 2026-03-02 | 128.37 | 140.50 | 128.10 | 139.64 | 139.64 | qfq | 4,010,175 | 546,406,097 | 8.01% |
| 2026-02-27 | 129.10 | 131.33 | 125.88 | 129.28 | 129.28 | qfq | 1,831,489 | 235,792,540 | -2.08% |
| 2026-02-26 | 125.25 | 133.29 | 122.88 | 132.03 | 132.03 | qfq | 2,856,722 | 367,243,979 | 5.27% |
| 2026-02-25 | 126.03 | 127.18 | 123.21 | 125.42 | 125.42 | qfq | 1,456,100 | 182,312,037 | -0.48% |
| 2026-02-24 | 131.87 | 131.87 | 125.81 | 126.03 | 126.03 | qfq | 2,021,225 | 258,067,998 | -3.11% |
| 2026-02-13 | 124.10 | 131.49 | 123.00 | 130.07 | 130.07 | qfq | 3,060,153 | 394,447,899 | 4.28% |
| 2026-02-12 | 118.93 | 125.08 | 118.00 | 124.73 | 124.73 | qfq | 2,018,666 | 244,857,671 | 4.88% |
| 2026-02-11 | 117.13 | 119.36 | 116.55 | 118.93 | 118.93 | qfq | 1,276,969 | 150,790,212 | 0.61% |
| 2026-02-10 | 115.14 | 119.51 | 115.02 | 118.21 | 118.21 | qfq | 1,200,157 | 141,441,977 | 1.03% |
| 2026-02-09 | 118.64 | 118.64 | 115.70 | 117.00 | 117.00 | qfq | 1,410,445 | 165,283,281 | 0.17% |
| 2026-02-06 | 112.96 | 119.56 | 112.20 | 116.80 | 116.80 | qfq | 2,151,761 | 251,889,447 | 3.50% |
| 2026-02-05 | 111.65 | 114.50 | 111.00 | 112.85 | 112.85 | qfq | 1,410,766 | 159,523,534 | 0.40% |
| 2026-02-04 | 114.56 | 114.98 | 111.02 | 112.40 | 112.40 | qfq | 1,712,225 | 192,764,974 | -3.31% |
| 2026-02-03 | 115.93 | 117.74 | 114.25 | 116.25 | 116.25 | qfq | 1,320,632 | 153,262,410 | 1.84% |
| 2026-02-02 | 121.17 | 121.38 | 114.00 | 114.15 | 114.15 | qfq | 1,921,537 | 224,497,257 | -6.53% |
| 2026-01-30 | 117.72 | 123.90 | 116.66 | 122.13 | 122.13 | qfq | 2,226,984 | 267,656,374 | 2.30% |
| 2026-01-29 | 130.50 | 130.63 | 118.41 | 119.38 | 119.38 | qfq | 3,133,404 | 384,920,872 | -6.73% |
| 2026-01-28 | 127.96 | 129.96 | 124.50 | 128.00 | 128.00 | qfq | 2,796,926 | 355,968,257 | -0.68% |
| 2026-01-27 | 120.74 | 129.98 | 116.90 | 128.87 | 128.87 | qfq | 3,273,898 | 405,465,264 | 6.07% |
| 2026-01-26 | 125.41 | 125.80 | 119.88 | 121.50 | 121.50 | qfq | 2,625,440 | 320,031,457 | -3.57% |
| 2026-01-23 | 118.90 | 126.00 | 118.45 | 126.00 | 126.00 | qfq | 3,109,916 | 385,651,566 | 6.33% |
| 2026-01-22 | 121.08 | 123.00 | 116.66 | 118.50 | 118.50 | qfq | 1,896,467 | 224,388,117 | -0.92% |
| 2026-01-21 | 114.82 | 120.39 | 114.00 | 119.60 | 119.60 | qfq | 2,175,747 | 257,882,289 | 4.17% |
| 2026-01-20 | 116.39 | 118.34 | 113.77 | 114.81 | 114.81 | qfq | 1,940,219 | 224,651,220 | -1.35% |
| 2026-01-19 | 119.66 | 120.00 | 116.38 | 116.38 | 116.38 | qfq | 1,921,410 | 225,608,247 | -3.19% |
| 2026-01-16 | 114.00 | 121.99 | 112.60 | 120.21 | 120.21 | qfq | 3,221,987 | 379,544,550 | 5.49% |
| 2026-01-15 | 113.00 | 114.85 | 112.06 | 113.95 | 113.95 | qfq | 1,614,979 | 183,214,731 | 0.18% |
| 2026-01-14 | 114.48 | 116.68 | 111.80 | 113.75 | 113.75 | qfq | 2,143,426 | 245,221,684 | 0.46% |
| 2026-01-13 | 116.80 | 117.23 | 113.02 | 113.23 | 113.23 | qfq | 2,113,331 | 243,198,663 | -3.17% |
| 2026-01-12 | 118.88 | 120.00 | 115.80 | 116.94 | 116.94 | qfq | 2,009,779 | 235,332,757 | -0.86% |
| 2026-01-09 | 114.16 | 119.17 | 112.70 | 117.95 | 117.95 | qfq | 2,340,884 | 270,468,080 | 2.75% |
| 2026-01-08 | 109.45 | 117.54 | 108.36 | 114.79 | 114.79 | qfq | 2,609,947 | 297,124,423 | 4.82% |
| 2026-01-07 | 109.51 | 110.66 | 107.00 | 109.51 | 109.51 | qfq | 1,780,556 | 194,223,087 | 0.30% |
| 2026-01-06 | 106.50 | 109.90 | 105.20 | 109.18 | 109.18 | qfq | 1,895,512 | 204,162,103 | 3.12% |
| 2026-01-05 | 104.00 | 106.00 | 102.81 | 105.88 | 105.88 | qfq | 1,107,203 | 116,316,392 | 3.25% |
| 2025-12-31 | 104.96 | 105.34 | 101.50 | 102.55 | 102.55 | qfq | 1,144,581 | 117,655,884 | -1.83% |
| 2025-12-30 | 105.27 | 106.34 | 104.14 | 104.46 | 104.46 | qfq | 975,903 | 102,559,560 | -0.77% |
| 2025-12-29 | 105.53 | 106.76 | 105.00 | 105.27 | 105.27 | qfq | 1,116,500 | 117,901,078 | -0.59% |
| 2025-12-26 | 106.00 | 108.58 | 105.52 | 105.89 | 105.89 | qfq | 1,180,509 | 126,213,039 | -0.62% |
| 2025-12-25 | 105.67 | 107.25 | 104.28 | 106.55 | 106.55 | qfq | 1,243,595 | 131,683,463 | 0.65% |
| 2025-12-24 | 104.86 | 106.84 | 104.86 | 105.86 | 105.86 | qfq | 1,132,456 | 120,010,962 | 0.53% |
| 2025-12-23 | 105.66 | 106.49 | 103.58 | 105.30 | 105.30 | qfq | 1,518,483 | 159,673,523 | -0.76% |
| 2025-12-22 | 102.06 | 109.33 | 101.88 | 106.11 | 106.11 | qfq | 2,863,310 | 305,854,264 | 5.08% |
| 2025-12-19 | 100.81 | 103.00 | 99.66 | 100.98 | 100.98 | qfq | 1,465,981 | 148,547,407 | 0.96% |
| 2025-12-18 | 98.50 | 102.96 | 98.07 | 100.02 | 100.02 | qfq | 1,347,469 | 135,893,081 | 0.11% |
| 2025-12-17 | 98.42 | 102.88 | 96.79 | 99.91 | 99.91 | qfq | 1,410,603 | 139,859,621 | 0.96% |
| 2025-12-16 | 98.50 | 103.00 | 97.07 | 98.96 | 98.96 | qfq | 1,634,969 | 162,523,699 | 2.01% |
| 2025-12-15 | 100.91 | 100.91 | 97.00 | 97.01 | 97.01 | qfq | 889,790 | 87,649,411 | -3.13% |
| 2025-12-12 | 97.78 | 100.80 | 96.65 | 100.14 | 100.14 | qfq | 1,072,173 | 106,472,203 | 2.41% |
| 2025-12-11 | 100.80 | 101.07 | 97.69 | 97.78 | 97.78 | qfq | 1,046,368 | 103,579,400 | -3.47% |
| 2025-12-10 | 101.30 | 101.99 | 99.13 | 101.30 | 101.30 | qfq | 879,035 | 88,072,321 | 0.37% |
| 2025-12-09 | 102.03 | 103.73 | 100.50 | 100.93 | 100.93 | qfq | 713,228 | 72,549,545 | -1.98% |
| 2025-12-08 | 100.29 | 103.83 | 100.29 | 102.97 | 102.97 | qfq | 1,172,811 | 120,324,657 | 2.38% |
| 2025-12-05 | 100.30 | 100.63 | 98.10 | 100.58 | 100.58 | qfq | 683,647 | 68,153,414 | 1.04% |
| 2025-12-04 | 99.05 | 100.48 | 97.53 | 99.54 | 99.54 | qfq | 630,461 | 62,525,689 | 0.36% |
| 2025-12-03 | 99.76 | 101.31 | 98.53 | 99.18 | 99.18 | qfq | 835,873 | 83,059,255 | -1.32% |
| 2025-12-02 | 100.91 | 102.40 | 99.88 | 100.51 | 100.51 | qfq | 809,141 | 81,323,467 | -0.56% |
| 2025-12-01 | 102.84 | 102.88 | 99.55 | 101.08 | 101.08 | qfq | 1,244,240 | 125,249,583 | -1.71% |
| 2025-11-28 | 101.08 | 104.30 | 99.40 | 102.84 | 102.84 | qfq | 1,241,421 | 126,771,941 | 2.79% |
| 2025-11-27 | 100.18 | 102.45 | 100.05 | 100.05 | 100.05 | qfq | 1,019,537 | 103,245,885 | 0.10% |
| 2025-11-26 | 98.52 | 101.35 | 98.52 | 99.95 | 99.95 | qfq | 867,442 | 87,010,303 | 0.83% |
| 2025-11-25 | 97.68 | 100.70 | 96.71 | 99.13 | 99.13 | qfq | 1,056,485 | 104,832,563 | 2.39% |
| 2025-11-24 | 94.91 | 97.35 | 94.07 | 96.82 | 96.82 | qfq | 945,433 | 90,539,068 | 2.54% |
| 2025-11-21 | 99.00 | 99.46 | 94.38 | 94.42 | 94.42 | qfq | 1,673,950 | 160,531,865 | -5.11% |
| 2025-11-20 | 102.45 | 102.45 | 98.58 | 99.50 | 99.50 | qfq | 833,998 | 83,297,014 | -2.04% |
| 2025-11-19 | 99.81 | 102.60 | 99.81 | 101.57 | 101.57 | qfq | 1,468,599 | 148,761,273 | 1.75% |
| 2025-11-18 | 99.81 | 101.25 | 98.54 | 99.82 | 99.82 | qfq | 759,008 | 75,936,211 | 0.01% |
| 2025-11-17 | 100.10 | 101.20 | 99.44 | 99.81 | 99.81 | qfq | 864,514 | 86,523,953 | -0.19% |
| 2025-11-14 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | qfq | 1,169,202 | 118,755,444 | -3.74% |
| 2025-11-13 | 104.24 | 105.30 | 103.13 | 103.88 | 103.88 | qfq | 1,218,401 | 127,005,120 | -0.34% |
| 2025-11-12 | 104.00 | 105.49 | 102.50 | 104.23 | 104.23 | qfq | 1,079,669 | 112,227,107 | 0.65% |
| 2025-11-11 | 105.35 | 109.80 | 103.41 | 103.56 | 103.56 | qfq | 1,725,647 | 183,991,256 | -1.00% |
| 2025-11-10 | 106.87 | 108.50 | 103.11 | 104.61 | 104.61 | qfq | 1,604,944 | 167,870,631 | -1.65% |
| 2025-11-07 | 107.58 | 108.19 | 105.38 | 106.36 | 106.36 | qfq | 1,524,821 | 162,161,224 | -1.15% |
| 2025-11-06 | 108.88 | 109.20 | 106.88 | 107.60 | 107.60 | qfq | 1,547,641 | 167,045,269 | 0.19% |
| 2025-11-05 | 108.38 | 110.44 | 105.00 | 107.40 | 107.40 | qfq | 1,495,963 | 161,267,645 | -2.77% |
| 2025-11-04 | 112.00 | 114.98 | 109.69 | 110.46 | 110.46 | qfq | 1,366,095 | 152,803,625 | -1.46% |
| 2025-11-03 | 114.30 | 114.30 | 107.17 | 112.10 | 112.10 | qfq | 2,365,515 | 260,791,978 | -2.18% |
| 2025-10-31 | 118.70 | 118.99 | 114.14 | 114.60 | 114.60 | qfq | 2,136,361 | 246,968,943 | -3.94% |
| 2025-10-30 | 118.31 | 121.21 | 116.80 | 119.30 | 119.30 | qfq | 1,708,935 | 203,976,136 | 1.45% |
| 2025-10-29 | 116.59 | 119.16 | 116.02 | 117.60 | 117.60 | qfq | 1,161,255 | 136,465,451 | 0.87% |
| 2025-10-28 | 115.51 | 117.99 | 114.82 | 116.59 | 116.59 | qfq | 1,056,931 | 122,841,409 | -0.29% |
| 2025-10-27 | 115.00 | 117.28 | 112.02 | 116.93 | 116.93 | qfq | 1,853,441 | 213,281,769 | 2.95% |
| 2025-10-24 | 108.79 | 114.88 | 108.39 | 113.58 | 113.58 | qfq | 1,723,024 | 193,896,910 | 4.92% |
| 2025-10-23 | 108.65 | 109.99 | 105.80 | 108.25 | 108.25 | qfq | 1,033,586 | 110,708,557 | -2.12% |
| 2025-10-22 | 108.10 | 112.90 | 107.57 | 110.60 | 110.60 | qfq | 1,788,622 | 197,620,351 | 1.48% |
| 2025-10-21 | 106.77 | 110.99 | 106.77 | 108.99 | 108.99 | qfq | 1,622,823 | 177,411,075 | 2.09% |
| 2025-10-20 | 107.50 | 109.20 | 105.71 | 106.76 | 106.76 | qfq | 1,199,608 | 128,676,928 | 1.18% |
| 2025-10-17 | 112.50 | 114.50 | 104.94 | 105.51 | 105.51 | qfq | 2,259,654 | 243,294,034 | -6.96% |
| 2025-10-16 | 115.53 | 117.39 | 112.42 | 113.40 | 113.40 | qfq | 1,781,079 | 203,758,867 | -2.38% |
| 2025-10-15 | 116.60 | 118.72 | 113.30 | 116.16 | 116.16 | qfq | 1,920,491 | 222,613,056 | -1.39% |
| 2025-10-14 | 119.50 | 127.31 | 117.07 | 117.80 | 117.80 | qfq | 3,641,428 | 442,694,224 | -0.07% |
| 2025-10-13 | 111.00 | 120.80 | 110.35 | 117.88 | 117.88 | qfq | 2,866,814 | 336,505,590 | 2.56% |
| 2025-10-10 | 119.92 | 122.79 | 114.23 | 114.94 | 114.94 | qfq | 2,402,576 | 281,077,137 | -5.56% |
| 2025-10-09 | 124.15 | 124.20 | 119.88 | 121.71 | 121.71 | qfq | 2,623,126 | 321,035,089 | 0.19% |
| 2025-09-30 | 116.07 | 123.89 | 115.18 | 121.48 | 121.48 | qfq | 2,962,374 | 358,337,267 | 5.44% |
| 2025-09-29 | 115.72 | 116.67 | 113.33 | 115.21 | 115.21 | qfq | 1,662,282 | 191,148,398 | -0.10% |
| 2025-09-26 | 119.00 | 120.45 | 114.78 | 115.32 | 115.32 | qfq | 2,299,957 | 269,914,344 | -3.32% |
| 2025-09-25 | 120.00 | 121.82 | 117.65 | 119.28 | 119.28 | qfq | 1,883,362 | 224,707,418 | -1.42% |
| 2025-09-24 | 116.93 | 123.46 | 115.48 | 121.00 | 121.00 | qfq | 3,474,068 | 416,034,179 | 4.05% |
| 2025-09-23 | 116.12 | 119.29 | 112.21 | 116.29 | 116.29 | qfq | 2,666,575 | 307,354,729 | 0.00% |
| 2025-09-22 | 115.00 | 117.26 | 113.99 | 116.29 | 116.29 | qfq | 1,828,710 | 211,738,246 | 2.13% |
| 2025-09-19 | 118.50 | 119.00 | 113.87 | 113.87 | 113.87 | qfq | 2,152,885 | 249,905,985 | -1.64% |
| 2025-09-18 | 115.00 | 124.87 | 114.20 | 115.77 | 115.77 | qfq | 3,857,936 | 457,353,022 | 0.27% |
| 2025-09-17 | 114.99 | 116.55 | 112.12 | 115.46 | 115.46 | qfq | 1,825,793 | 209,584,777 | 0.10% |
| 2025-09-16 | 115.58 | 118.00 | 114.23 | 115.35 | 115.35 | qfq | 2,257,165 | 260,864,053 | -0.57% |
| 2025-09-15 | 123.00 | 123.00 | 115.88 | 116.01 | 116.01 | qfq | 3,145,724 | 372,517,169 | -0.74% |
| 2025-09-12 | 114.13 | 119.90 | 113.02 | 116.87 | 116.87 | qfq | 3,790,745 | 444,466,345 | 1.66% |
| 2025-09-11 | 103.47 | 117.72 | 103.47 | 114.96 | 114.96 | qfq | 5,369,307 | 604,105,354 | 10.58% |
| 2025-09-10 | 105.35 | 106.52 | 103.96 | 103.96 | 103.96 | qfq | 1,510,622 | 158,708,336 | -1.33% |
| 2025-09-09 | 108.82 | 108.88 | 104.40 | 105.36 | 105.36 | qfq | 1,837,368 | 195,756,407 | -3.18% |
| 2025-09-08 | 109.00 | 110.23 | 106.51 | 108.82 | 108.82 | qfq | 1,896,084 | 204,894,290 | -0.38% |
| 2025-09-05 | 106.49 | 109.28 | 104.55 | 109.23 | 109.23 | qfq | 2,472,203 | 264,920,344 | 4.46% |
| 2025-09-04 | 112.21 | 113.98 | 102.00 | 104.57 | 104.57 | qfq | 3,522,069 | 379,559,406 | -6.80% |
| 2025-09-03 | 109.57 | 116.33 | 108.12 | 112.20 | 112.20 | qfq | 3,268,997 | 368,880,997 | 3.07% |
| 2025-09-02 | 117.97 | 118.00 | 107.55 | 108.86 | 108.86 | qfq | 4,361,520 | 487,208,893 | -7.74% |
| 2025-09-01 | 115.46 | 120.10 | 111.18 | 117.99 | 117.99 | qfq | 5,400,249 | 631,539,204 | 9.79% |
| 2025-08-29 | 108.80 | 110.00 | 105.21 | 107.47 | 107.47 | qfq | 2,515,500 | 269,415,986 | -0.71% |
| 2025-08-28 | 105.51 | 108.97 | 103.97 | 108.24 | 108.24 | qfq | 2,967,249 | 317,226,009 | 2.31% |
| 2025-08-27 | 104.60 | 111.78 | 104.17 | 105.80 | 105.80 | qfq | 3,847,359 | 415,925,279 | 0.77% |
| 2025-08-26 | 106.18 | 107.50 | 103.87 | 104.99 | 104.99 | qfq | 2,967,799 | 313,109,388 | -3.16% |
| 2025-08-25 | 107.50 | 113.50 | 105.50 | 108.42 | 108.42 | qfq | 4,502,077 | 489,076,151 | 3.98% |
| 2025-08-22 | 101.05 | 105.80 | 101.05 | 104.27 | 104.27 | qfq | 3,384,631 | 353,119,909 | 2.60% |
| 2025-08-21 | 102.23 | 109.80 | 101.02 | 101.63 | 101.63 | qfq | 4,494,382 | 474,945,510 | -1.40% |
| 2025-08-20 | 99.30 | 103.80 | 97.07 | 103.07 | 103.07 | qfq | 3,673,523 | 368,332,280 | 3.28% |
| 2025-08-19 | 101.95 | 101.95 | 99.22 | 99.80 | 99.80 | qfq | 2,358,529 | 236,450,874 | -2.81% |
| 2025-08-18 | 103.50 | 104.03 | 100.38 | 102.69 | 102.69 | qfq | 3,116,159 | 319,079,553 | -1.16% |
| 2025-08-15 | 93.46 | 106.50 | 93.46 | 103.90 | 103.90 | qfq | 3,863,824 | 386,652,880 | 11.17% |
| 2025-08-14 | 95.86 | 95.95 | 93.46 | 93.46 | 93.46 | qfq | 1,470,195 | 139,380,341 | -2.65% |
| 2025-08-13 | 95.00 | 97.02 | 94.52 | 96.00 | 96.00 | qfq | 1,563,072 | 149,905,730 | 0.90% |
| 2025-08-12 | 93.61 | 95.69 | 92.00 | 95.14 | 95.14 | qfq | 1,643,237 | 153,992,658 | 1.65% |
| 2025-08-11 | 93.04 | 94.15 | 92.01 | 93.60 | 93.60 | qfq | 967,276 | 90,406,016 | 0.81% |
| 2025-08-08 | 96.01 | 96.12 | 92.68 | 92.85 | 92.85 | qfq | 1,394,263 | 130,904,107 | -3.88% |
| 2025-08-07 | 96.20 | 97.36 | 95.18 | 96.60 | 96.60 | qfq | 1,409,781 | 135,604,362 | 0.05% |
| 2025-08-06 | 92.60 | 97.68 | 92.00 | 96.55 | 96.55 | qfq | 2,362,600 | 226,303,489 | 4.30% |
| 2025-08-05 | 92.90 | 93.34 | 91.80 | 92.57 | 92.57 | qfq | 1,060,373 | 98,118,944 | 0.24% |
| 2025-08-04 | 91.15 | 93.29 | 90.22 | 92.35 | 92.35 | qfq | 1,265,138 | 116,608,219 | 1.26% |
| 2025-08-01 | 90.22 | 92.09 | 89.50 | 91.20 | 91.20 | qfq | 1,181,354 | 107,326,154 | 0.85% |
| 2025-07-31 | 91.08 | 93.32 | 90.02 | 90.43 | 90.43 | qfq | 1,850,120 | 170,280,050 | -0.19% |
| 2025-07-30 | 91.96 | 92.23 | 89.58 | 90.60 | 90.60 | qfq | 1,178,991 | 107,235,512 | -1.24% |
| 2025-07-29 | 91.00 | 92.24 | 90.66 | 91.74 | 91.74 | qfq | 1,040,642 | 95,241,540 | 0.60% |
| 2025-07-28 | 92.00 | 92.30 | 90.40 | 91.19 | 91.19 | qfq | 968,851 | 88,273,835 | -0.28% |
| 2025-07-25 | 89.00 | 91.50 | 89.00 | 91.45 | 91.45 | qfq | 1,659,696 | 149,993,651 | 2.58% |
| 2025-07-24 | 86.45 | 90.36 | 86.45 | 89.15 | 89.15 | qfq | 1,458,547 | 129,274,198 | 3.08% |
| 2025-07-23 | 87.19 | 87.69 | 86.17 | 86.49 | 86.49 | qfq | 1,058,542 | 92,024,926 | -0.81% |
| 2025-07-22 | 87.00 | 89.40 | 87.00 | 87.20 | 87.20 | qfq | 1,030,240 | 90,732,671 | -1.59% |
| 2025-07-21 | 90.18 | 90.55 | 88.61 | 88.61 | 88.61 | qfq | 977,108 | 87,190,998 | -1.89% |
| 2025-07-18 | 88.51 | 90.75 | 86.59 | 90.32 | 90.32 | qfq | 1,305,383 | 116,012,083 | 0.14% |
| 2025-07-17 | 90.09 | 90.44 | 89.32 | 90.19 | 90.19 | qfq | 700,910 | 63,075,062 | -0.49% |
| 2025-07-16 | 88.49 | 91.50 | 88.11 | 90.63 | 90.63 | qfq | 1,173,486 | 106,041,807 | 2.08% |
| 2025-07-15 | 89.54 | 89.99 | 88.06 | 88.78 | 88.78 | qfq | 644,139 | 57,134,611 | -1.09% |
| 2025-07-14 | 90.00 | 90.44 | 88.61 | 89.76 | 89.76 | qfq | 611,690 | 54,705,450 | 0.15% |
| 2025-07-11 | 89.02 | 90.46 | 88.19 | 89.63 | 89.63 | qfq | 851,003 | 76,007,085 | 0.78% |
| 2025-07-10 | 87.39 | 89.64 | 87.00 | 88.94 | 88.94 | qfq | 865,868 | 76,630,253 | 1.72% |
| 2025-07-09 | 88.15 | 88.86 | 87.44 | 87.44 | 87.44 | qfq | 537,167 | 47,144,241 | -0.85% |
| 2025-07-08 | 86.99 | 88.70 | 86.28 | 88.19 | 88.19 | qfq | 792,491 | 69,735,655 | 1.79% |
| 2025-07-07 | 86.18 | 87.28 | 85.86 | 86.64 | 86.64 | qfq | 498,429 | 43,153,619 | 0.51% |
| 2025-07-04 | 87.50 | 88.18 | 86.00 | 86.20 | 86.20 | qfq | 1,063,774 | 92,578,304 | -1.69% |
| 2025-07-03 | 87.40 | 88.50 | 87.06 | 87.68 | 87.68 | qfq | 805,735 | 70,715,478 | 0.32% |
| 2025-07-02 | 90.76 | 91.36 | 87.28 | 87.40 | 87.40 | qfq | 1,472,910 | 130,279,562 | -4.17% |
| 2025-07-01 | 91.42 | 92.50 | 90.68 | 91.20 | 91.20 | qfq | 832,002 | 76,057,632 | -0.44% |
| 2025-06-30 | 91.49 | 92.80 | 91.25 | 91.60 | 91.60 | qfq | 931,213 | 85,580,330 | 0.49% |
| 2025-06-27 | 90.98 | 92.47 | 90.34 | 91.15 | 91.15 | qfq | 1,186,225 | 108,579,829 | 1.27% |
| 2025-06-26 | 92.35 | 92.50 | 89.81 | 90.01 | 90.01 | qfq | 1,052,970 | 95,816,121 | -2.48% |
| 2025-06-25 | 92.00 | 92.56 | 90.81 | 92.30 | 92.30 | qfq | 922,813 | 84,802,991 | 0.61% |
| 2025-06-24 | 91.76 | 91.95 | 90.63 | 91.74 | 91.74 | qfq | 935,337 | 85,530,945 | 0.98% |
| 2025-06-23 | 87.60 | 92.15 | 87.27 | 90.85 | 90.85 | qfq | 1,188,908 | 107,441,428 | 3.38% |
| 2025-06-20 | 89.31 | 90.30 | 87.88 | 87.88 | 87.88 | qfq | 697,791 | 62,083,322 | -1.60% |
| 2025-06-19 | 89.07 | 91.50 | 88.91 | 89.31 | 89.31 | qfq | 1,165,904 | 105,105,044 | 0.24% |
| 2025-06-18 | 88.15 | 89.38 | 87.30 | 89.10 | 89.10 | qfq | 807,518 | 71,639,400 | 1.08% |
| 2025-06-17 | 87.80 | 88.92 | 86.91 | 88.15 | 88.15 | qfq | 1,004,496 | 88,028,867 | 0.56% |
| 2025-06-16 | 88.79 | 89.21 | 86.76 | 87.66 | 87.66 | qfq | 1,089,712 | 95,663,066 | -1.37% |
| 2025-06-13 | 90.01 | 90.74 | 88.28 | 88.88 | 88.88 | qfq | 788,760 | 70,594,924 | -1.41% |
| 2025-06-12 | 93.00 | 93.00 | 89.30 | 90.15 | 90.15 | qfq | 1,361,758 | 123,480,388 | -3.32% |
| 2025-06-11 | 91.32 | 93.70 | 90.64 | 93.25 | 93.25 | qfq | 1,430,453 | 132,472,312 | 2.00% |
| 2025-06-10 | 91.88 | 92.44 | 88.18 | 91.42 | 91.42 | qfq | 1,993,312 | 179,799,512 | -0.35% |
| 2025-06-09 | 92.85 | 92.85 | 90.91 | 91.74 | 91.74 | qfq | 1,245,421 | 113,956,896 | -1.20% |
| 2025-06-06 | 92.50 | 93.45 | 91.00 | 92.85 | 92.85 | qfq | 973,461 | 89,770,959 | 0.40% |
| 2025-06-05 | 91.23 | 92.57 | 88.39 | 92.48 | 92.48 | qfq | 1,510,654 | 136,630,473 | 1.49% |
| 2025-06-04 | 92.00 | 93.50 | 90.80 | 91.12 | 91.12 | qfq | 923,515 | 84,762,388 | -1.22% |
| 2025-06-03 | 91.00 | 93.72 | 90.16 | 92.25 | 92.25 | qfq | 1,313,208 | 120,312,177 | 0.28% |
| 2025-05-30 | 93.68 | 94.83 | 90.88 | 91.99 | 91.99 | qfq | 1,109,462 | 102,108,367 | -2.26% |
| 2025-05-29 | 92.00 | 94.79 | 92.00 | 94.12 | 94.12 | qfq | 835,106 | 78,202,024 | 2.04% |
| 2025-05-28 | 92.08 | 92.93 | 91.34 | 92.24 | 92.24 | qfq | 434,780 | 40,031,979 | 0.18% |
| 2025-05-27 | 93.46 | 93.70 | 91.91 | 92.07 | 92.07 | qfq | 489,069 | 45,195,427 | -1.49% |
| 2025-05-26 | 93.14 | 94.24 | 92.70 | 93.46 | 93.46 | qfq | 460,358 | 42,984,781 | 0.38% |
| 2025-05-23 | 94.69 | 95.78 | 93.00 | 93.11 | 93.11 | qfq | 862,525 | 81,110,180 | -1.66% |
| 2025-05-22 | 96.80 | 98.50 | 94.58 | 94.68 | 94.68 | qfq | 639,483 | 61,606,456 | -2.19% |
| 2025-05-21 | 98.00 | 98.00 | 96.11 | 96.80 | 96.80 | qfq | 639,177 | 61,951,784 | -1.10% |
| 2025-05-20 | 95.60 | 98.48 | 94.50 | 97.88 | 97.88 | qfq | 1,054,794 | 102,709,832 | 2.75% |
| 2025-05-19 | 96.03 | 96.30 | 94.11 | 95.26 | 95.26 | qfq | 1,147,608 | 109,156,631 | -0.77% |
| 2025-05-16 | 95.06 | 96.96 | 95.06 | 96.00 | 96.00 | qfq | 691,378 | 66,466,822 | 0.42% |
| 2025-05-15 | 99.66 | 100.00 | 95.43 | 95.60 | 95.60 | qfq | 1,200,334 | 116,430,647 | -4.14% |
| 2025-05-14 | 102.97 | 103.66 | 99.60 | 99.73 | 99.73 | qfq | 1,093,228 | 109,860,860 | -2.90% |
| 2025-05-13 | 101.20 | 104.06 | 100.50 | 102.71 | 102.71 | qfq | 1,277,873 | 131,195,842 | 2.52% |
| 2025-05-12 | 101.92 | 102.28 | 99.69 | 100.19 | 100.19 | qfq | 1,131,600 | 113,741,970 | -0.52% |
| 2025-05-09 | 104.66 | 104.67 | 99.67 | 100.71 | 100.71 | qfq | 1,134,751 | 114,796,341 | -3.99% |
| 2025-05-08 | 105.50 | 106.49 | 104.30 | 104.90 | 104.90 | qfq | 854,788 | 89,929,646 | -1.21% |
| 2025-05-07 | 108.32 | 109.43 | 105.20 | 106.19 | 106.19 | qfq | 1,008,587 | 108,080,254 | -1.62% |
| 2025-05-06 | 104.04 | 108.50 | 103.88 | 107.94 | 107.94 | qfq | 1,389,777 | 148,428,501 | 3.79% |
| 2025-04-30 | 105.30 | 106.28 | 103.26 | 104.00 | 104.00 | qfq | 769,678 | 80,603,569 | 0.19% |
| 2025-04-29 | 102.98 | 105.60 | 101.21 | 103.80 | 103.80 | qfq | 916,715 | 94,955,803 | -1.27% |
| 2025-04-28 | 103.55 | 105.80 | 102.50 | 105.14 | 105.14 | qfq | 653,342 | 68,270,261 | 1.56% |
| 2025-04-25 | 106.00 | 106.66 | 102.51 | 103.53 | 103.53 | qfq | 1,169,065 | 121,550,086 | -2.93% |
| 2025-04-24 | 108.03 | 109.39 | 105.20 | 106.66 | 106.66 | qfq | 833,029 | 89,160,683 | -1.70% |
| 2025-04-23 | 107.68 | 110.66 | 106.45 | 108.50 | 108.50 | qfq | 997,104 | 107,844,702 | 1.64% |
| 2025-04-22 | 108.57 | 108.63 | 106.52 | 106.75 | 106.75 | qfq | 692,391 | 74,549,101 | -1.30% |
| 2025-04-21 | 105.55 | 108.82 | 105.33 | 108.16 | 108.16 | qfq | 956,282 | 102,599,635 | 1.37% |
| 2025-04-18 | 105.96 | 108.17 | 104.20 | 106.70 | 106.70 | qfq | 924,422 | 97,919,210 | -0.09% |
| 2025-04-17 | 104.15 | 108.88 | 104.15 | 106.80 | 106.80 | qfq | 1,490,694 | 160,175,827 | 1.60% |
| 2025-04-16 | 106.00 | 108.56 | 103.96 | 105.12 | 105.12 | qfq | 1,229,626 | 130,524,234 | -1.33% |
| 2025-04-15 | 105.47 | 109.80 | 105.02 | 106.54 | 106.54 | qfq | 1,373,382 | 147,014,786 | 0.01% |
| 2025-04-14 | 105.58 | 109.00 | 105.25 | 106.53 | 106.53 | qfq | 1,803,287 | 193,236,063 | 2.13% |
| 2025-04-11 | 96.16 | 108.74 | 96.06 | 104.31 | 104.31 | qfq | 2,408,761 | 248,230,415 | 7.91% |
| 2025-04-10 | 95.00 | 97.57 | 94.54 | 96.66 | 96.66 | qfq | 1,430,140 | 137,605,841 | 3.78% |
| 2025-04-09 | 87.20 | 93.88 | 84.85 | 93.14 | 93.14 | qfq | 1,946,831 | 176,557,757 | 5.03% |
| 2025-04-08 | 89.00 | 91.80 | 86.00 | 88.68 | 88.68 | qfq | 1,507,512 | 133,816,315 | 1.85% |
| 2025-04-07 | 93.57 | 95.10 | 84.00 | 87.07 | 87.07 | qfq | 1,899,249 | 172,347,527 | -11.67% |
| 2025-04-03 | 98.49 | 101.00 | 97.75 | 98.57 | 98.57 | qfq | 776,508 | 77,151,511 | -1.09% |
| 2025-04-02 | 99.99 | 102.19 | 99.52 | 99.66 | 99.66 | qfq | 691,500 | 69,688,362 | -0.32% |
| 2025-04-01 | 99.33 | 100.91 | 98.10 | 99.98 | 99.98 | qfq | 981,203 | 97,936,853 | 0.65% |
| 2025-03-31 | 97.36 | 99.78 | 96.80 | 99.33 | 99.33 | qfq | 727,167 | 71,474,653 | 0.78% |
| 2025-03-28 | 99.17 | 100.28 | 97.00 | 98.56 | 98.56 | qfq | 947,132 | 93,694,554 | -0.43% |
| 2025-03-27 | 97.77 | 101.22 | 97.08 | 98.99 | 98.99 | qfq | 855,767 | 84,762,249 | 0.79% |
| 2025-03-26 | 99.00 | 100.22 | 98.18 | 98.21 | 98.21 | qfq | 751,888 | 74,459,191 | -0.95% |
| 2025-03-25 | 98.45 | 99.70 | 97.40 | 99.15 | 99.15 | qfq | 946,989 | 93,141,314 | 0.46% |
| 2025-03-24 | 101.19 | 102.50 | 96.28 | 98.70 | 98.70 | qfq | 1,956,425 | 194,445,587 | -3.02% |
| 2025-03-21 | 104.99 | 106.96 | 101.50 | 101.77 | 101.77 | qfq | 1,395,587 | 145,037,522 | -1.68% |
| 2025-03-20 | 105.01 | 106.49 | 103.00 | 103.51 | 103.51 | qfq | 1,053,855 | 110,319,284 | -1.28% |
| 2025-03-19 | 104.01 | 105.50 | 102.20 | 104.85 | 104.85 | qfq | 1,057,942 | 109,851,454 | 0.01% |
| 2025-03-18 | 107.33 | 109.50 | 104.50 | 104.84 | 104.84 | qfq | 1,289,521 | 137,270,425 | -2.11% |
| 2025-03-17 | 109.51 | 109.55 | 105.10 | 107.10 | 107.10 | qfq | 1,032,703 | 110,430,596 | -1.30% |
| 2025-03-14 | 105.88 | 109.80 | 105.00 | 108.51 | 108.51 | qfq | 1,219,689 | 131,614,186 | 1.69% |
| 2025-03-13 | 114.44 | 116.50 | 106.02 | 106.71 | 106.71 | qfq | 1,734,142 | 189,695,318 | -7.14% |
| 2025-03-12 | 111.43 | 121.66 | 111.00 | 114.92 | 114.92 | qfq | 2,318,790 | 272,229,532 | 3.91% |
| 2025-03-11 | 106.99 | 113.83 | 106.80 | 110.60 | 110.60 | qfq | 1,551,144 | 172,149,350 | 2.16% |
| 2025-03-10 | 106.86 | 110.50 | 106.12 | 108.26 | 108.26 | qfq | 1,413,725 | 153,217,378 | 1.32% |
| 2025-03-07 | 110.05 | 110.67 | 105.50 | 106.85 | 106.85 | qfq | 1,187,917 | 128,216,422 | -3.54% |
| 2025-03-06 | 110.80 | 113.33 | 110.23 | 110.77 | 110.77 | qfq | 1,329,514 | 148,325,434 | 1.11% |
| 2025-03-05 | 109.16 | 111.90 | 107.70 | 109.55 | 109.55 | qfq | 1,123,989 | 123,239,977 | -0.04% |
| 2025-03-04 | 103.85 | 111.66 | 102.95 | 109.59 | 109.59 | qfq | 1,763,394 | 189,970,747 | 4.62% |
| 2025-03-03 | 104.50 | 107.46 | 101.34 | 104.75 | 104.75 | qfq | 1,779,921 | 186,749,833 | 0.46% |
| 2025-02-28 | 113.70 | 114.47 | 102.67 | 104.27 | 104.27 | qfq | 2,918,295 | 316,152,074 | -8.66% |
| 2025-02-27 | 120.00 | 122.55 | 111.88 | 114.16 | 114.16 | qfq | 2,635,819 | 306,439,940 | -5.46% |
| 2025-02-26 | 117.50 | 122.69 | 116.10 | 120.75 | 120.75 | qfq | 2,685,877 | 320,544,456 | 2.77% |
| 2025-02-25 | 109.80 | 119.80 | 109.00 | 117.50 | 117.50 | qfq | 2,620,293 | 300,621,993 | 4.71% |
| 2025-02-24 | 117.00 | 117.00 | 111.01 | 112.22 | 112.22 | qfq | 2,177,894 | 247,785,319 | -4.18% |
| 2025-02-21 | 112.20 | 118.66 | 110.48 | 117.12 | 117.12 | qfq | 2,140,421 | 247,066,532 | 4.57% |
| 2025-02-20 | 115.00 | 116.69 | 111.51 | 112.00 | 112.00 | qfq | 1,650,954 | 187,469,717 | -3.08% |
| 2025-02-19 | 106.78 | 120.00 | 106.17 | 115.56 | 115.56 | qfq | 3,024,008 | 347,406,828 | 8.00% |
| 2025-02-18 | 110.37 | 112.99 | 106.48 | 107.00 | 107.00 | qfq | 1,609,619 | 176,457,566 | -4.02% |
| 2025-02-17 | 112.99 | 114.61 | 109.33 | 111.48 | 111.48 | qfq | 2,150,889 | 240,048,459 | -1.17% |
| 2025-02-14 | 113.70 | 114.08 | 109.52 | 112.80 | 112.80 | qfq | 2,535,379 | 283,810,703 | -1.93% |
| 2025-02-13 | 110.00 | 119.19 | 109.56 | 115.02 | 115.02 | qfq | 4,199,312 | 482,051,756 | 3.62% |
| 2025-02-12 | 107.53 | 112.29 | 104.05 | 111.00 | 111.00 | qfq | 3,330,606 | 361,775,731 | 3.80% |
| 2025-02-11 | 105.99 | 109.19 | 101.61 | 106.94 | 106.94 | qfq | 3,214,414 | 338,988,683 | 0.80% |
| 2025-02-10 | 103.00 | 107.00 | 102.10 | 106.09 | 106.09 | qfq | 2,582,117 | 271,214,885 | 2.98% |
| 2025-02-07 | 103.27 | 109.68 | 101.61 | 103.02 | 103.02 | qfq | 5,298,338 | 558,991,894 | 0.74% |
| 2025-02-06 | 91.50 | 103.84 | 91.02 | 102.26 | 102.26 | qfq | 4,321,906 | 426,118,255 | 11.26% |
| 2025-02-05 | 90.02 | 92.66 | 88.90 | 91.91 | 91.91 | qfq | 1,784,524 | 162,411,728 | 3.74% |
| 2025-01-27 | 92.00 | 92.89 | 88.44 | 88.60 | 88.60 | qfq | 2,007,248 | 181,159,833 | -5.74% |
| 2025-01-24 | 91.45 | 96.45 | 91.00 | 94.00 | 94.00 | qfq | 2,515,314 | 237,775,680 | 2.79% |
| 2025-01-23 | 90.00 | 95.87 | 89.10 | 91.45 | 91.45 | qfq | 3,041,965 | 284,024,274 | 2.91% |
| 2025-01-22 | 91.21 | 92.50 | 86.53 | 88.86 | 88.86 | qfq | 2,388,196 | 212,472,362 | -3.94% |
| 2025-01-21 | 90.98 | 93.56 | 88.68 | 92.50 | 92.50 | qfq | 1,776,153 | 162,629,647 | 2.15% |
| 2025-01-20 | 91.20 | 91.95 | 89.53 | 90.55 | 90.55 | qfq | 1,270,673 | 115,202,374 | 0.10% |
| 2025-01-17 | 88.49 | 92.77 | 86.61 | 90.46 | 90.46 | qfq | 1,787,746 | 160,423,172 | 2.17% |
| 2025-01-16 | 90.90 | 91.97 | 87.38 | 88.54 | 88.54 | qfq | 1,407,604 | 125,894,327 | -1.38% |
| 2025-01-15 | 88.99 | 91.29 | 88.68 | 89.78 | 89.78 | qfq | 1,396,270 | 125,686,375 | -0.02% |
| 2025-01-14 | 86.31 | 90.34 | 85.41 | 89.80 | 89.80 | qfq | 2,156,649 | 191,224,062 | 4.06% |
| 2025-01-13 | 84.62 | 86.98 | 82.71 | 86.30 | 86.30 | qfq | 1,370,676 | 116,846,499 | 0.97% |
| 2025-01-10 | 86.50 | 91.90 | 85.23 | 85.47 | 85.47 | qfq | 2,150,906 | 192,283,170 | -2.02% |
| 2025-01-09 | 87.70 | 90.40 | 86.53 | 87.23 | 87.23 | qfq | 1,544,072 | 136,537,083 | -1.99% |
| 2025-01-08 | 87.34 | 90.90 | 84.01 | 89.00 | 89.00 | qfq | 2,001,782 | 175,134,473 | 1.59% |
| 2025-01-07 | 85.49 | 88.18 | 83.76 | 87.61 | 87.61 | qfq | 1,749,262 | 149,727,336 | 3.72% |
| 2025-01-06 | 88.98 | 90.35 | 82.96 | 84.47 | 84.47 | qfq | 2,147,733 | 184,372,459 | -5.42% |
| 2025-01-03 | 95.51 | 96.53 | 89.00 | 89.31 | 89.31 | qfq | 2,071,771 | 191,923,243 | -6.01% |
| 2025-01-02 | 98.80 | 100.02 | 93.50 | 95.02 | 95.02 | qfq | 2,254,208 | 218,535,792 | -4.02% |
| 2024-12-31 | 105.11 | 105.80 | 98.00 | 99.00 | 99.00 | qfq | 2,104,742 | 212,787,432 | -4.51% |
| 2024-12-30 | 105.00 | 106.80 | 102.00 | 103.68 | 103.68 | qfq | 1,960,970 | 205,318,560 | 0.63% |
| 2024-12-27 | 109.05 | 109.50 | 103.00 | 103.03 | 103.03 | qfq | 2,986,675 | 317,808,188 | -7.46% |
| 2024-12-26 | 100.00 | 114.00 | 99.48 | 111.33 | 111.33 | qfq | 4,016,471 | 430,655,529 | 10.44% |
| 2024-12-25 | 99.87 | 102.23 | 97.25 | 100.81 | 100.81 | qfq | 1,694,104 | 169,807,400 | 0.89% |
| 2024-12-24 | 101.77 | 102.20 | 95.77 | 99.92 | 99.92 | qfq | 2,477,996 | 244,585,192 | -0.38% |
| 2024-12-23 | 105.88 | 106.99 | 100.00 | 100.30 | 100.30 | qfq | 2,826,665 | 291,202,636 | -5.11% |
| 2024-12-20 | 94.99 | 107.78 | 94.05 | 105.70 | 105.70 | qfq | 5,034,525 | 514,404,348 | 10.97% |
| 2024-12-19 | 91.96 | 97.30 | 91.96 | 95.25 | 95.25 | qfq | 2,206,955 | 207,941,082 | 1.87% |
| 2024-12-18 | 89.66 | 94.88 | 87.08 | 93.50 | 93.50 | qfq | 2,281,203 | 210,032,473 | 4.35% |
| 2024-12-17 | 94.63 | 96.38 | 89.17 | 89.60 | 89.60 | qfq | 1,978,443 | 181,338,939 | -4.24% |
| 2024-12-16 | 98.80 | 99.97 | 92.86 | 93.57 | 93.57 | qfq | 2,985,560 | 289,904,138 | -1.40% |
| 2024-12-13 | 95.31 | 97.81 | 93.07 | 94.90 | 94.90 | qfq | 2,270,047 | 215,777,947 | -0.58% |
| 2024-12-12 | 96.20 | 99.29 | 94.60 | 95.45 | 95.45 | qfq | 1,928,952 | 186,257,569 | -0.16% |
| 2024-12-11 | 94.50 | 98.19 | 94.50 | 95.60 | 95.60 | qfq | 2,103,466 | 202,505,024 | 0.53% |
| 2024-12-10 | 95.07 | 98.88 | 93.56 | 95.10 | 95.10 | qfq | 2,806,591 | 268,779,497 | 3.64% |
| 2024-12-09 | 91.58 | 93.85 | 90.88 | 91.76 | 91.76 | qfq | 1,330,010 | 122,623,471 | -1.06% |
| 2024-12-06 | 91.18 | 94.50 | 89.11 | 92.74 | 92.74 | qfq | 2,289,476 | 210,459,852 | 1.68% |
| 2024-12-05 | 89.87 | 94.00 | 89.87 | 91.21 | 91.21 | qfq | 1,983,163 | 182,554,286 | 0.23% |
| 2024-12-04 | 95.38 | 99.62 | 90.38 | 91.00 | 91.00 | qfq | 3,804,482 | 361,189,099 | 2.19% |
| 2024-12-03 | 90.78 | 91.36 | 87.27 | 89.05 | 89.05 | qfq | 1,836,865 | 164,074,008 | -1.93% |
| 2024-12-02 | 89.05 | 91.30 | 88.12 | 90.80 | 90.80 | qfq | 1,388,551 | 125,042,090 | 1.58% |
| 2024-11-29 | 86.19 | 90.70 | 85.30 | 89.39 | 89.39 | qfq | 1,644,633 | 145,338,644 | 2.87% |
| 2024-11-28 | 86.39 | 90.87 | 85.80 | 86.90 | 86.90 | qfq | 1,878,484 | 165,575,946 | 0.70% |
| 2024-11-27 | 85.01 | 86.50 | 81.50 | 86.30 | 86.30 | qfq | 1,881,012 | 157,718,415 | 1.22% |
| 2024-11-26 | 85.65 | 88.40 | 84.80 | 85.26 | 85.26 | qfq | 1,456,400 | 125,604,963 | -0.28% |
| 2024-11-25 | 89.56 | 90.00 | 83.70 | 85.50 | 85.50 | qfq | 2,133,671 | 183,043,965 | -3.88% |
| 2024-11-22 | 92.82 | 95.48 | 88.22 | 88.95 | 88.95 | qfq | 2,041,399 | 189,576,729 | -4.68% |
| 2024-11-21 | 93.29 | 94.79 | 91.38 | 93.32 | 93.32 | qfq | 1,399,758 | 130,691,727 | -0.39% |
| 2024-11-20 | 91.08 | 95.50 | 90.82 | 93.69 | 93.69 | qfq | 1,934,025 | 180,279,329 | 1.84% |
| 2024-11-19 | 89.10 | 92.57 | 88.05 | 92.00 | 92.00 | qfq | 1,803,032 | 162,818,122 | 3.86% |
| 2024-11-18 | 91.85 | 92.85 | 85.00 | 88.58 | 88.58 | qfq | 2,101,890 | 186,481,430 | -2.12% |
| 2024-11-15 | 95.80 | 98.77 | 90.50 | 90.50 | 90.50 | qfq | 2,784,293 | 263,204,199 | -6.57% |
| 2024-11-14 | 97.62 | 101.00 | 96.30 | 96.86 | 96.86 | qfq | 2,544,292 | 250,542,392 | -1.40% |
| 2024-11-13 | 93.50 | 99.90 | 92.90 | 98.24 | 98.24 | qfq | 3,305,357 | 322,493,803 | 4.11% |
| 2024-11-12 | 101.78 | 101.78 | 93.39 | 94.36 | 94.36 | qfq | 3,671,473 | 353,703,235 | -5.63% |
| 2024-11-11 | 98.99 | 102.60 | 97.45 | 99.99 | 99.99 | qfq | 3,703,555 | 369,097,084 | 3.10% |
| 2024-11-08 | 100.02 | 104.27 | 96.00 | 96.98 | 96.98 | qfq | 4,238,738 | 426,373,167 | -1.06% |
| 2024-11-07 | 94.63 | 103.99 | 93.00 | 98.02 | 98.02 | qfq | 3,841,953 | 379,318,801 | 1.58% |
| 2024-11-06 | 92.85 | 103.00 | 92.66 | 96.50 | 96.50 | qfq | 5,091,044 | 498,855,454 | 6.04% |
| 2024-11-05 | 89.89 | 91.02 | 88.08 | 91.00 | 91.00 | qfq | 4,138,888 | 371,074,623 | 1.81% |
| 2024-11-04 | 80.00 | 93.65 | 78.00 | 89.38 | 89.38 | qfq | 4,056,240 | 351,990,465 | 10.63% |
| 2024-11-01 | 85.00 | 87.00 | 80.00 | 80.79 | 80.79 | qfq | 3,675,704 | 303,415,097 | -7.24% |
| 2024-10-31 | 77.01 | 89.88 | 77.00 | 87.10 | 87.10 | qfq | 6,649,471 | 565,229,146 | 16.04% |
| 2024-10-30 | 76.00 | 77.00 | 73.70 | 75.06 | 75.06 | qfq | 1,628,779 | 122,645,224 | -1.63% |
| 2024-10-29 | 78.78 | 79.68 | 76.22 | 76.30 | 76.30 | qfq | 1,762,436 | 136,952,709 | -3.02% |
| 2024-10-28 | 78.78 | 79.50 | 77.50 | 78.68 | 78.68 | qfq | 1,380,216 | 108,381,413 | -0.11% |
| 2024-10-25 | 77.43 | 80.49 | 76.87 | 78.77 | 78.77 | qfq | 1,793,854 | 140,817,812 | 1.85% |
| 2024-10-24 | 77.20 | 79.77 | 76.81 | 77.34 | 77.34 | qfq | 1,469,005 | 114,188,444 | -1.00% |
| 2024-10-23 | 79.98 | 80.80 | 77.71 | 78.12 | 78.12 | qfq | 2,699,020 | 213,742,465 | -1.60% |
| 2024-10-22 | 79.56 | 82.25 | 76.54 | 79.39 | 79.39 | qfq | 3,016,685 | 239,203,253 | -0.20% |
| 2024-10-21 | 78.00 | 83.75 | 75.60 | 79.55 | 79.55 | qfq | 4,886,142 | 392,596,170 | 5.83% |
| 2024-10-18 | 68.70 | 78.00 | 68.51 | 75.17 | 75.17 | qfq | 3,230,685 | 235,035,053 | 9.85% |
| 2024-10-17 | 69.50 | 71.60 | 68.37 | 68.43 | 68.43 | qfq | 1,884,091 | 131,334,498 | 1.23% |
| 2024-10-16 | 68.18 | 69.47 | 66.73 | 67.60 | 67.60 | qfq | 1,702,580 | 115,988,009 | -2.17% |
| 2024-10-15 | 71.60 | 73.79 | 68.88 | 69.10 | 69.10 | qfq | 2,574,224 | 184,115,162 | -3.30% |
| 2024-10-14 | 69.00 | 71.49 | 66.51 | 71.46 | 71.46 | qfq | 2,631,420 | 181,543,099 | 5.79% |
| 2024-10-11 | 72.00 | 74.93 | 66.50 | 67.55 | 67.55 | qfq | 2,994,174 | 209,996,850 | -11.10% |
| 2024-10-10 | 80.90 | 82.00 | 75.70 | 75.98 | 75.98 | qfq | 3,026,553 | 238,002,462 | -4.55% |
| 2024-10-09 | 86.02 | 89.58 | 79.10 | 79.60 | 79.60 | qfq | 4,335,901 | 367,608,565 | -12.07% |
| 2024-10-08 | 90.53 | 90.53 | 83.03 | 90.53 | 90.53 | qfq | 4,988,234 | 442,526,901 | 19.99% |
| 2024-09-30 | 69.30 | 76.43 | 66.60 | 75.45 | 75.45 | qfq | 3,542,097 | 253,107,523 | 16.78% |
| 2024-09-27 | 62.99 | 64.97 | 61.40 | 64.61 | 64.61 | qfq | 1,221,974 | 77,109,995 | 6.07% |
| 2024-09-26 | 59.40 | 61.15 | 58.39 | 60.91 | 60.91 | qfq | 1,676,016 | 99,986,995 | 2.78% |
| 2024-09-25 | 58.12 | 61.53 | 57.84 | 59.26 | 59.26 | qfq | 1,607,959 | 95,884,705 | 2.67% |
| 2024-09-24 | 54.73 | 58.01 | 54.66 | 57.72 | 57.72 | qfq | 1,353,330 | 76,554,597 | 5.42% |
| 2024-09-23 | 52.60 | 55.73 | 51.99 | 54.75 | 54.75 | qfq | 1,122,610 | 60,770,011 | 4.25% |
| 2024-09-20 | 52.90 | 53.39 | 52.06 | 52.52 | 52.52 | qfq | 533,000 | 28,042,895 | -0.72% |
| 2024-09-19 | 52.01 | 53.28 | 51.09 | 52.90 | 52.90 | qfq | 669,930 | 35,103,550 | 2.94% |
| 2024-09-18 | 52.50 | 52.53 | 51.03 | 51.39 | 51.39 | qfq | 538,326 | 27,838,859 | -0.98% |
| 2024-09-13 | 53.88 | 53.88 | 51.74 | 51.90 | 51.90 | qfq | 756,338 | 39,826,286 | -2.43% |
| 2024-09-12 | 53.52 | 54.48 | 53.05 | 53.19 | 53.19 | qfq | 537,975 | 28,875,150 | -0.39% |
| 2024-09-11 | 53.51 | 54.09 | 52.90 | 53.40 | 53.40 | qfq | 495,786 | 26,517,526 | -0.21% |
| 2024-09-10 | 54.88 | 55.32 | 52.52 | 53.51 | 53.51 | qfq | 827,681 | 44,288,949 | -1.64% |
| 2024-09-09 | 54.02 | 54.98 | 53.00 | 54.40 | 54.40 | qfq | 629,525 | 33,962,333 | -0.33% |
| 2024-09-06 | 55.99 | 56.50 | 54.12 | 54.58 | 54.58 | qfq | 663,721 | 36,581,663 | -2.29% |
| 2024-09-05 | 56.28 | 57.30 | 55.71 | 55.86 | 55.86 | qfq | 712,573 | 40,096,962 | -1.13% |
| 2024-09-04 | 54.18 | 58.50 | 54.18 | 56.50 | 56.50 | qfq | 1,319,404 | 74,241,756 | 3.01% |
| 2024-09-03 | 54.90 | 56.99 | 54.30 | 54.85 | 54.85 | qfq | 972,476 | 54,377,563 | -0.56% |
| 2024-09-02 | 54.50 | 56.49 | 53.86 | 55.16 | 55.16 | qfq | 1,524,024 | 84,435,051 | 1.94% |
| 2024-08-30 | 51.88 | 54.92 | 51.78 | 54.11 | 54.11 | qfq | 1,127,457 | 60,607,386 | 4.88% |
| 2024-08-29 | 50.66 | 52.09 | 50.66 | 51.59 | 51.59 | qfq | 809,707 | 41,783,440 | 0.82% |
| 2024-08-28 | 50.00 | 51.18 | 49.65 | 51.17 | 51.17 | qfq | 687,216 | 34,656,637 | 2.55% |
| 2024-08-27 | 51.21 | 51.63 | 49.40 | 49.90 | 49.90 | qfq | 821,892 | 41,464,658 | -2.56% |
| 2024-08-26 | 52.89 | 53.68 | 51.01 | 51.21 | 51.21 | qfq | 882,881 | 45,990,560 | -3.16% |
| 2024-08-23 | 53.40 | 53.69 | 52.67 | 52.88 | 52.88 | qfq | 483,552 | 25,690,995 | -1.05% |
| 2024-08-22 | 55.36 | 55.78 | 53.40 | 53.44 | 53.44 | qfq | 709,557 | 38,554,951 | -3.87% |
| 2024-08-21 | 56.00 | 56.60 | 55.43 | 55.59 | 55.59 | qfq | 467,199 | 26,152,131 | -0.73% |
| 2024-08-20 | 56.31 | 57.19 | 55.82 | 56.00 | 56.00 | qfq | 572,050 | 32,198,171 | -1.41% |
| 2024-08-19 | 57.80 | 58.48 | 56.20 | 56.80 | 56.80 | qfq | 893,030 | 50,980,727 | -1.41% |
| 2024-08-16 | 56.63 | 59.87 | 56.28 | 57.61 | 57.61 | qfq | 1,275,750 | 74,253,897 | 1.68% |
| 2024-08-15 | 56.26 | 57.87 | 55.38 | 56.66 | 56.66 | qfq | 711,488 | 40,325,305 | 0.55% |
| 2024-08-14 | 57.40 | 57.97 | 56.30 | 56.35 | 56.35 | qfq | 540,956 | 30,771,486 | -2.00% |
| 2024-08-13 | 56.03 | 57.57 | 55.82 | 57.50 | 57.50 | qfq | 606,467 | 34,411,698 | 2.48% |
| 2024-08-12 | 56.03 | 56.90 | 55.30 | 56.11 | 56.11 | qfq | 577,340 | 32,352,193 | -1.47% |
| 2024-08-09 | 60.61 | 61.07 | 56.81 | 56.95 | 56.95 | qfq | 1,392,756 | 81,219,214 | -4.17% |
| 2024-08-08 | 59.00 | 61.10 | 58.10 | 59.43 | 59.43 | qfq | 1,146,713 | 68,181,094 | 0.24% |
| 2024-08-07 | 60.00 | 60.69 | 59.09 | 59.29 | 59.29 | qfq | 796,672 | 47,657,131 | -0.34% |
| 2024-08-06 | 61.20 | 61.86 | 58.14 | 59.49 | 59.49 | qfq | 1,299,569 | 77,359,713 | -0.65% |
| 2024-08-05 | 63.45 | 64.25 | 59.37 | 59.88 | 59.88 | qfq | 1,376,944 | 85,226,330 | -6.20% |
| 2024-08-02 | 65.90 | 66.52 | 63.80 | 63.84 | 63.84 | qfq | 1,624,661 | 106,051,744 | -4.72% |
| 2024-08-01 | 63.05 | 71.00 | 62.00 | 67.00 | 67.00 | qfq | 3,036,614 | 199,069,862 | 4.74% |
| 2024-07-31 | 62.45 | 64.50 | 60.83 | 63.97 | 63.97 | qfq | 2,265,929 | 143,291,897 | 2.55% |
| 2024-07-30 | 63.00 | 63.96 | 61.50 | 62.38 | 62.38 | qfq | 1,475,252 | 92,221,219 | -1.22% |
| 2024-07-29 | 65.30 | 66.32 | 62.51 | 63.15 | 63.15 | qfq | 1,730,845 | 111,045,219 | -3.47% |
| 2024-07-26 | 66.14 | 66.99 | 63.60 | 65.42 | 65.42 | qfq | 1,836,871 | 119,973,666 | -0.18% |
| 2024-07-25 | 63.12 | 67.90 | 62.50 | 65.54 | 65.54 | qfq | 2,223,906 | 144,838,837 | 2.90% |
| 2024-07-24 | 65.00 | 67.92 | 63.60 | 63.69 | 63.69 | qfq | 2,324,055 | 151,639,238 | -3.19% |
| 2024-07-23 | 65.50 | 69.17 | 65.16 | 65.79 | 65.79 | qfq | 3,223,271 | 217,143,387 | 0.35% |
| 2024-07-22 | 66.60 | 66.86 | 64.09 | 65.56 | 65.56 | qfq | 3,210,388 | 210,957,285 | -1.18% |
| 2024-07-19 | 54.70 | 66.34 | 54.70 | 66.34 | 66.34 | qfq | 3,353,387 | 210,088,444 | 20.01% |
| 2024-07-18 | 55.82 | 55.82 | 53.73 | 55.28 | 55.28 | qfq | 1,015,145 | 55,557,888 | -1.37% |
| 2024-07-17 | 56.96 | 57.90 | 56.00 | 56.05 | 56.05 | qfq | 873,430 | 49,669,938 | -1.58% |
| 2024-07-16 | 55.16 | 57.60 | 54.60 | 56.95 | 56.95 | qfq | 984,002 | 55,363,924 | 2.02% |
| 2024-07-15 | 56.00 | 57.88 | 55.17 | 55.82 | 55.82 | qfq | 772,820 | 43,429,079 | -0.89% |
| 2024-07-12 | 57.64 | 57.64 | 56.17 | 56.32 | 56.32 | qfq | 729,299 | 41,318,874 | -1.45% |
| 2024-07-11 | 55.15 | 57.65 | 55.15 | 57.15 | 57.15 | qfq | 1,147,209 | 64,963,333 | 5.11% |
| 2024-07-10 | 52.98 | 55.60 | 52.61 | 54.37 | 54.37 | qfq | 1,022,638 | 55,549,538 | 2.58% |
| 2024-07-09 | 51.18 | 53.35 | 50.62 | 53.00 | 53.00 | qfq | 1,020,646 | 52,989,243 | 4.08% |
| 2024-07-08 | 53.00 | 53.58 | 50.56 | 50.92 | 50.92 | qfq | 769,063 | 39,955,042 | -3.92% |
| 2024-07-05 | 52.22 | 53.64 | 51.15 | 53.00 | 53.00 | qfq | 778,395 | 40,789,512 | 0.70% |
| 2024-07-04 | 55.50 | 55.77 | 52.63 | 52.63 | 52.63 | qfq | 1,151,958 | 62,173,778 | -4.74% |
| 2024-07-03 | 54.77 | 56.50 | 53.81 | 55.25 | 55.25 | qfq | 1,062,549 | 58,493,130 | 0.69% |
| 2024-07-02 | 56.02 | 56.05 | 54.80 | 54.87 | 54.87 | qfq | 929,188 | 51,478,411 | -2.05% |
| 2024-07-01 | 58.30 | 58.30 | 55.00 | 56.02 | 56.02 | qfq | 968,117 | 54,139,766 | -3.41% |
| 2024-06-28 | 58.30 | 59.99 | 57.82 | 58.00 | 58.00 | qfq | 1,074,289 | 63,296,850 | -1.14% |
| 2024-06-27 | 60.98 | 61.87 | 58.67 | 58.67 | 58.67 | qfq | 1,029,172 | 61,765,602 | -3.90% |
| 2024-06-26 | 60.35 | 61.49 | 58.52 | 61.05 | 61.05 | qfq | 1,069,021 | 63,970,940 | 1.65% |
| 2024-06-25 | 64.00 | 64.00 | 59.20 | 60.06 | 60.06 | qfq | 1,530,495 | 93,385,494 | -5.63% |
| 2024-06-24 | 66.49 | 68.21 | 63.41 | 63.64 | 63.64 | qfq | 1,494,480 | 98,266,914 | -5.49% |
| 2024-06-21 | 67.20 | 68.33 | 65.70 | 67.34 | 67.34 | qfq | 1,285,568 | 86,172,828 | -1.66% |
| 2024-06-20 | 66.69 | 71.50 | 66.60 | 68.48 | 68.48 | qfq | 2,362,113 | 164,149,510 | 2.16% |
| 2024-06-19 | 70.00 | 70.30 | 65.18 | 67.03 | 67.03 | qfq | 2,123,601 | 142,346,774 | -3.54% |
| 2024-06-18 | 68.98 | 69.61 | 68.00 | 69.49 | 69.49 | qfq | 1,884,932 | 129,796,906 | 1.74% |
| 2024-06-17 | 66.65 | 69.35 | 65.61 | 68.30 | 68.30 | qfq | 2,313,617 | 157,483,565 | 3.53% |
| 2024-06-14 | 66.00 | 66.66 | 64.81 | 65.97 | 65.97 | qfq | 2,216,162 | 145,643,644 | 0.05% |
| 2024-06-13 | 61.85 | 68.31 | 61.45 | 65.94 | 65.94 | qfq | 3,210,472 | 209,814,127 | 7.82% |
| 2024-06-12 | 60.47 | 61.80 | 60.00 | 61.16 | 61.16 | qfq | 1,422,344 | 86,912,893 | 0.97% |
| 2024-06-11 | 55.00 | 60.88 | 53.71 | 60.57 | 60.57 | qfq | 1,602,089 | 92,530,535 | 6.17% |
| 2024-06-07 | 57.85 | 58.72 | 56.40 | 57.05 | 57.05 | qfq | 746,646 | 42,795,876 | 0.09% |
| 2024-06-06 | 60.90 | 61.78 | 56.99 | 57.00 | 57.00 | qfq | 1,465,229 | 85,638,366 | -4.86% |
| 2024-06-05 | 59.83 | 61.35 | 59.42 | 59.91 | 59.91 | qfq | 740,487 | 44,895,966 | 0.17% |
| 2024-06-04 | 61.51 | 61.62 | 58.66 | 59.81 | 59.81 | qfq | 1,186,228 | 70,811,807 | -2.56% |
| 2024-06-03 | 64.30 | 64.76 | 60.60 | 61.38 | 61.38 | qfq | 1,423,016 | 89,203,036 | -3.57% |
| 2024-05-31 | 62.10 | 64.60 | 61.44 | 63.65 | 63.65 | qfq | 1,198,512 | 75,978,136 | 2.99% |
| 2024-05-30 | 60.44 | 62.75 | 59.16 | 61.80 | 61.80 | qfq | 1,085,426 | 66,591,319 | 2.03% |
| 2024-05-29 | 60.63 | 63.50 | 60.19 | 60.57 | 60.57 | qfq | 1,056,256 | 64,909,841 | -0.38% |
| 2024-05-28 | 61.36 | 64.17 | 60.40 | 60.80 | 60.80 | qfq | 1,618,079 | 101,007,799 | -1.67% |
| 2024-05-27 | 64.01 | 64.87 | 59.00 | 61.83 | 61.83 | qfq | 2,460,428 | 149,984,537 | -5.66% |
| 2024-05-24 | 66.30 | 68.80 | 65.14 | 65.54 | 65.54 | qfq | 2,777,306 | 186,336,731 | 0.48% |
| 2024-05-23 | 63.48 | 69.00 | 62.33 | 65.23 | 65.23 | qfq | 2,413,625 | 158,031,857 | 4.87% |
| 2024-05-22 | 61.70 | 62.34 | 60.82 | 62.20 | 62.20 | qfq | 763,108 | 47,136,085 | 1.35% |
| 2024-05-21 | 64.28 | 64.28 | 61.16 | 61.37 | 61.37 | qfq | 725,616 | 44,941,022 | -3.76% |
| 2024-05-20 | 65.00 | 65.62 | 63.74 | 63.77 | 63.77 | qfq | 744,506 | 48,084,484 | -1.32% |
| 2024-05-17 | 63.72 | 64.79 | 62.60 | 64.62 | 64.62 | qfq | 576,716 | 36,953,208 | 1.33% |
| 2024-05-16 | 63.20 | 64.61 | 63.14 | 63.77 | 63.77 | qfq | 664,147 | 42,536,553 | 1.89% |
| 2024-05-15 | 62.61 | 63.98 | 61.62 | 62.59 | 62.59 | qfq | 525,166 | 33,115,511 | 0.06% |
| 2024-05-14 | 62.45 | 64.19 | 61.91 | 62.55 | 62.55 | qfq | 619,023 | 38,944,503 | 0.16% |
| 2024-05-13 | 65.01 | 65.49 | 62.20 | 62.45 | 62.45 | qfq | 862,205 | 54,511,321 | -5.36% |
| 2024-05-10 | 69.37 | 69.58 | 65.98 | 65.99 | 65.99 | qfq | 1,163,239 | 78,237,895 | -5.57% |
| 2024-05-09 | 67.90 | 70.56 | 67.90 | 69.88 | 69.88 | qfq | 997,996 | 69,035,130 | 3.17% |
| 2024-05-08 | 70.13 | 70.26 | 67.40 | 67.73 | 67.73 | qfq | 1,070,316 | 73,312,172 | -3.63% |
| 2024-05-07 | 69.90 | 71.26 | 69.00 | 70.28 | 70.28 | qfq | 912,344 | 64,039,318 | 1.21% |
| 2024-05-06 | 70.00 | 70.92 | 68.80 | 69.44 | 69.44 | qfq | 888,654 | 61,955,336 | 0.64% |
| 2024-04-30 | 70.52 | 72.00 | 68.61 | 69.00 | 69.00 | qfq | 1,127,061 | 78,653,681 | -2.18% |
| 2024-04-29 | 66.23 | 71.85 | 65.49 | 70.54 | 70.54 | qfq | 1,683,145 | 117,184,329 | 5.00% |
| 2024-04-26 | 62.51 | 67.59 | 62.22 | 67.18 | 67.18 | qfq | 1,325,661 | 87,139,402 | 6.75% |
| 2024-04-25 | 64.59 | 64.59 | 62.90 | 62.93 | 62.93 | qfq | 810,238 | 51,671,582 | -1.18% |
| 2024-04-24 | 62.36 | 64.40 | 62.29 | 63.68 | 63.68 | qfq | 882,106 | 56,031,172 | 2.13% |
| 2024-04-23 | 61.90 | 63.51 | 61.23 | 62.35 | 62.35 | qfq | 962,117 | 60,001,235 | -0.56% |
| 2024-04-22 | 57.90 | 63.99 | 55.30 | 62.70 | 62.70 | qfq | 1,661,484 | 99,679,338 | 9.31% |
| 2024-04-19 | 60.32 | 60.65 | 56.90 | 57.36 | 57.36 | qfq | 1,288,409 | 75,111,733 | -5.19% |
| 2024-04-18 | 63.00 | 63.18 | 59.26 | 60.50 | 60.50 | qfq | 1,243,538 | 76,427,052 | -3.35% |
| 2024-04-17 | 61.38 | 64.95 | 61.38 | 62.60 | 62.60 | qfq | 1,413,718 | 89,513,292 | 2.74% |
| 2024-04-16 | 64.70 | 65.02 | 58.00 | 60.93 | 60.93 | qfq | 2,209,484 | 134,620,840 | -7.26% |
| 2024-04-15 | 72.00 | 72.00 | 63.34 | 65.70 | 65.70 | qfq | 1,831,588 | 123,172,731 | -9.12% |
| 2024-04-12 | 73.00 | 75.10 | 72.27 | 72.29 | 72.29 | qfq | 813,243 | 59,866,646 | -1.24% |
| 2024-04-11 | 74.00 | 76.30 | 73.00 | 73.20 | 73.20 | qfq | 1,024,460 | 76,088,177 | -1.96% |
| 2024-04-10 | 74.05 | 75.89 | 71.77 | 74.66 | 74.66 | qfq | 1,233,325 | 90,724,584 | 0.32% |
| 2024-04-09 | 77.52 | 78.81 | 72.62 | 74.42 | 74.42 | qfq | 1,829,574 | 136,383,420 | -5.02% |
| 2024-04-08 | 85.02 | 86.50 | 77.05 | 78.35 | 78.35 | qfq | 1,719,257 | 141,311,080 | -9.84% |
| 2024-04-03 | 84.05 | 88.39 | 81.06 | 86.90 | 86.90 | qfq | 2,284,971 | 195,377,092 | 3.58% |
| 2024-04-02 | 78.00 | 84.00 | 75.50 | 83.90 | 83.90 | qfq | 2,488,139 | 201,019,732 | 7.12% |
| 2024-04-01 | 77.89 | 80.98 | 77.01 | 78.32 | 78.32 | qfq | 1,200,448 | 94,662,345 | 1.48% |
| 2024-03-29 | 78.00 | 79.85 | 76.00 | 77.18 | 77.18 | qfq | 1,479,945 | 115,400,863 | 1.83% |
| 2024-03-28 | 73.60 | 77.14 | 73.13 | 75.79 | 75.79 | qfq | 1,628,775 | 122,441,611 | 4.68% |
| 2024-03-27 | 74.03 | 77.98 | 72.10 | 72.40 | 72.40 | qfq | 2,208,810 | 165,245,789 | -2.75% |
| 2024-03-26 | 77.70 | 78.87 | 73.00 | 74.45 | 74.45 | qfq | 2,059,025 | 154,552,747 | -4.01% |
| 2024-03-25 | 83.00 | 83.00 | 77.04 | 77.56 | 77.56 | qfq | 2,580,438 | 206,022,248 | -8.10% |
| 2024-03-22 | 84.02 | 86.97 | 83.61 | 84.40 | 84.40 | qfq | 2,024,443 | 172,710,059 | -0.24% |
| 2024-03-21 | 85.82 | 88.55 | 84.11 | 84.60 | 84.60 | qfq | 2,500,617 | 214,255,312 | -4.28% |
| 2024-03-20 | 90.54 | 90.68 | 85.88 | 88.38 | 88.38 | qfq | 2,987,348 | 263,187,995 | -2.35% |
| 2024-03-19 | 92.48 | 95.00 | 88.50 | 90.51 | 90.51 | qfq | 3,398,432 | 313,051,006 | -5.48% |
| 2024-03-18 | 87.71 | 97.37 | 85.60 | 95.76 | 95.76 | qfq | 4,273,259 | 384,547,768 | 8.68% |
| 2024-03-15 | 78.57 | 88.18 | 76.35 | 88.11 | 88.11 | qfq | 4,153,505 | 345,673,587 | 12.82% |
| 2024-03-14 | 72.00 | 78.76 | 72.00 | 78.10 | 78.10 | qfq | 3,332,165 | 254,720,332 | 6.66% |
| 2024-03-13 | 73.40 | 76.30 | 72.46 | 73.22 | 73.22 | qfq | 2,894,165 | 214,865,928 | 4.08% |
| 2024-03-12 | 73.06 | 74.62 | 70.01 | 70.35 | 70.35 | qfq | 2,730,870 | 196,385,958 | -3.63% |
| 2024-03-11 | 69.10 | 76.85 | 67.51 | 73.00 | 73.00 | qfq | 3,733,624 | 269,211,200 | 8.63% |
| 2024-03-08 | 61.00 | 67.98 | 60.69 | 67.20 | 67.20 | qfq | 2,722,944 | 177,911,254 | 10.07% |
| 2024-03-07 | 64.02 | 65.00 | 61.05 | 61.05 | 61.05 | qfq | 1,024,402 | 64,328,406 | -3.78% |
| 2024-03-06 | 64.99 | 65.10 | 61.61 | 63.45 | 63.45 | qfq | 990,236 | 62,645,227 | -1.17% |
| 2024-03-05 | 66.60 | 66.79 | 63.20 | 64.20 | 64.20 | qfq | 1,354,732 | 87,894,083 | -3.34% |
| 2024-03-04 | 67.46 | 68.96 | 64.31 | 66.42 | 66.42 | qfq | 1,329,346 | 88,365,504 | -0.05% |
| 2024-03-01 | 64.39 | 67.58 | 64.25 | 66.45 | 66.45 | qfq | 1,687,751 | 111,318,020 | 4.78% |
| 2024-02-29 | 59.51 | 64.03 | 59.51 | 63.42 | 63.42 | qfq | 1,594,525 | 99,628,997 | 4.83% |
| 2024-02-28 | 68.53 | 69.59 | 60.17 | 60.50 | 60.50 | qfq | 2,265,060 | 147,417,227 | -11.03% |
| 2024-02-27 | 64.00 | 68.09 | 63.13 | 68.00 | 68.00 | qfq | 1,664,523 | 109,773,022 | 5.31% |
| 2024-02-26 | 63.60 | 66.59 | 62.04 | 64.57 | 64.57 | qfq | 2,147,895 | 137,840,563 | 1.57% |
| 2024-02-23 | 60.60 | 63.85 | 59.62 | 63.57 | 63.57 | qfq | 1,672,055 | 102,800,835 | 6.16% |
| 2024-02-22 | 58.48 | 60.19 | 58.32 | 59.88 | 59.88 | qfq | 1,732,441 | 102,938,320 | 1.85% |
| 2024-02-21 | 58.90 | 60.80 | 57.60 | 58.79 | 58.79 | qfq | 1,680,428 | 99,700,988 | -1.69% |
| 2024-02-20 | 60.00 | 60.00 | 57.50 | 59.80 | 59.80 | qfq | 1,136,329 | 66,539,278 | 0.35% |
| 2024-02-19 | 56.50 | 59.76 | 55.05 | 59.59 | 59.59 | qfq | 1,767,553 | 102,449,241 | 5.86% |
| 2024-02-08 | 48.99 | 57.71 | 48.99 | 56.29 | 56.29 | qfq | 1,595,930 | 86,286,855 | 15.16% |
| 2024-02-07 | 55.01 | 55.01 | 47.06 | 48.88 | 48.88 | qfq | 1,186,466 | 60,782,915 | -6.82% |
| 2024-02-06 | 49.18 | 54.46 | 46.58 | 52.46 | 52.46 | qfq | 1,352,037 | 67,297,060 | 5.60% |
| 2024-02-05 | 58.09 | 58.09 | 48.00 | 49.68 | 49.68 | qfq | 1,157,531 | 60,356,334 | -14.92% |
| 2024-02-02 | 61.58 | 62.50 | 56.20 | 58.39 | 58.39 | qfq | 856,775 | 51,238,088 | -4.28% |
| 2024-02-01 | 60.10 | 62.87 | 58.30 | 61.00 | 61.00 | qfq | 782,611 | 47,715,516 | 1.48% |
| 2024-01-31 | 64.28 | 65.49 | 60.11 | 60.11 | 60.11 | qfq | 760,489 | 47,763,024 | -6.95% |
| 2024-01-30 | 66.66 | 66.93 | 64.60 | 64.60 | 64.60 | qfq | 624,502 | 41,072,940 | -3.26% |
| 2024-01-29 | 69.00 | 70.58 | 66.30 | 66.78 | 66.78 | qfq | 643,887 | 44,249,733 | -2.45% |
| 2024-01-26 | 71.23 | 71.50 | 68.28 | 68.46 | 68.46 | qfq | 576,233 | 40,207,638 | -3.75% |
| 2024-01-25 | 68.52 | 71.48 | 68.10 | 71.13 | 71.13 | qfq | 669,496 | 46,958,966 | 2.86% |
| 2024-01-24 | 70.22 | 70.22 | 66.00 | 69.15 | 69.15 | qfq | 754,221 | 51,304,860 | -0.68% |
| 2024-01-23 | 69.77 | 70.48 | 67.78 | 69.62 | 69.62 | qfq | 833,832 | 57,671,592 | 0.61% |
| 2024-01-22 | 73.80 | 74.00 | 68.35 | 69.20 | 69.20 | qfq | 793,731 | 56,587,538 | -5.40% |
| 2024-01-19 | 74.30 | 75.20 | 72.95 | 73.15 | 73.15 | qfq | 613,918 | 45,349,378 | -1.38% |
| 2024-01-18 | 73.25 | 75.00 | 71.70 | 74.17 | 74.17 | qfq | 739,219 | 54,118,765 | 1.26% |
| 2024-01-17 | 76.91 | 76.91 | 73.00 | 73.25 | 73.25 | qfq | 560,936 | 42,047,992 | -4.87% |
| 2024-01-16 | 78.60 | 78.75 | 75.21 | 77.00 | 77.00 | qfq | 785,014 | 60,247,407 | -2.21% |
| 2024-01-15 | 79.08 | 80.40 | 77.56 | 78.74 | 78.74 | qfq | 663,882 | 52,428,780 | -0.43% |
| 2024-01-12 | 81.60 | 81.85 | 79.00 | 79.08 | 79.08 | qfq | 652,265 | 52,513,009 | -3.15% |
| 2024-01-11 | 79.54 | 83.29 | 79.46 | 81.65 | 81.65 | qfq | 753,225 | 61,510,724 | 2.64% |
| 2024-01-10 | 80.60 | 82.06 | 78.55 | 79.55 | 79.55 | qfq | 607,699 | 48,785,802 | -1.16% |
| 2024-01-09 | 82.27 | 83.89 | 80.25 | 80.48 | 80.48 | qfq | 825,703 | 67,720,525 | -1.22% |
| 2024-01-08 | 85.34 | 86.01 | 81.01 | 81.47 | 81.47 | qfq | 621,154 | 51,703,817 | -4.74% |
| 2024-01-05 | 89.19 | 89.76 | 84.90 | 85.52 | 85.52 | qfq | 476,346 | 41,379,519 | -4.11% |
| 2024-01-04 | 91.29 | 91.29 | 87.80 | 89.19 | 89.19 | qfq | 599,108 | 53,255,470 | -1.97% |
| 2024-01-03 | 95.10 | 95.10 | 90.89 | 90.98 | 90.98 | qfq | 661,182 | 60,858,761 | -4.03% |
| 2024-01-02 | 99.11 | 99.11 | 94.76 | 94.80 | 94.80 | qfq | 522,260 | 50,228,794 | -4.06% |
| 2023-12-29 | 97.64 | 100.86 | 97.50 | 98.81 | 98.81 | qfq | 551,092 | 54,835,810 | 1.35% |
| 2023-12-28 | 94.30 | 98.50 | 92.15 | 97.49 | 97.49 | qfq | 725,822 | 69,515,799 | 3.56% |
| 2023-12-27 | 93.69 | 95.11 | 92.65 | 94.14 | 94.14 | qfq | 531,938 | 49,966,931 | 0.76% |
| 2023-12-26 | 98.26 | 98.50 | 92.42 | 93.43 | 93.43 | qfq | 825,783 | 78,303,446 | -4.92% |
| 2023-12-25 | 97.69 | 99.50 | 96.60 | 98.26 | 98.26 | qfq | 480,043 | 46,917,839 | 0.29% |
| 2023-12-22 | 100.26 | 101.22 | 97.60 | 97.98 | 97.98 | qfq | 478,699 | 47,534,866 | -2.02% |
| 2023-12-21 | 100.00 | 102.77 | 98.87 | 100.00 | 100.00 | qfq | 630,412 | 63,268,712 | -0.43% |
| 2023-12-20 | 104.85 | 105.15 | 99.70 | 100.43 | 100.43 | qfq | 618,969 | 63,147,654 | -3.99% |
| 2023-12-19 | 104.73 | 107.79 | 103.10 | 104.60 | 104.60 | qfq | 403,146 | 42,582,084 | 0.05% |
| 2023-12-18 | 106.90 | 107.59 | 104.52 | 104.55 | 104.55 | qfq | 423,098 | 44,817,062 | -2.85% |
| 2023-12-15 | 106.13 | 111.20 | 106.13 | 107.62 | 107.62 | qfq | 524,483 | 56,864,056 | 0.81% |
| 2023-12-14 | 109.08 | 110.90 | 106.50 | 106.76 | 106.76 | qfq | 484,098 | 52,450,597 | -2.07% |
| 2023-12-13 | 109.69 | 112.60 | 107.79 | 109.02 | 109.02 | qfq | 591,051 | 65,096,206 | -1.55% |
| 2023-12-12 | 108.97 | 115.86 | 108.70 | 110.74 | 110.74 | qfq | 1,103,347 | 123,523,476 | 2.53% |
| 2023-12-11 | 104.01 | 108.48 | 102.00 | 108.01 | 108.01 | qfq | 743,384 | 78,435,182 | 3.58% |
| 2023-12-08 | 102.23 | 105.48 | 102.23 | 104.28 | 104.28 | qfq | 834,299 | 86,947,869 | 2.01% |
| 2023-12-07 | 102.05 | 103.52 | 100.09 | 102.23 | 102.23 | qfq | 701,579 | 71,504,703 | 0.03% |
| 2023-12-06 | 102.05 | 104.82 | 101.30 | 102.20 | 102.20 | qfq | 538,109 | 55,282,083 | 0.17% |
| 2023-12-05 | 106.03 | 106.70 | 101.89 | 102.03 | 102.03 | qfq | 567,828 | 59,014,949 | -4.48% |
| 2023-12-04 | 107.73 | 109.50 | 106.25 | 106.81 | 106.81 | qfq | 395,724 | 42,662,125 | -0.52% |
| 2023-12-01 | 108.21 | 108.27 | 105.27 | 107.37 | 107.37 | qfq | 549,272 | 58,649,714 | -0.78% |
| 2023-11-30 | 112.10 | 112.11 | 106.48 | 108.21 | 108.21 | qfq | 762,745 | 82,783,003 | -3.29% |
| 2023-11-29 | 113.00 | 117.00 | 111.36 | 111.89 | 111.89 | qfq | 817,314 | 93,166,156 | -1.15% |
| 2023-11-28 | 109.50 | 117.47 | 108.02 | 113.19 | 113.19 | qfq | 962,616 | 109,789,479 | 3.82% |
| 2023-11-27 | 109.00 | 111.98 | 107.40 | 109.02 | 109.02 | qfq | 634,258 | 69,881,748 | 1.51% |
| 2023-11-24 | 112.98 | 112.98 | 107.01 | 107.40 | 107.40 | qfq | 648,853 | 70,757,832 | -5.23% |
| 2023-11-23 | 110.34 | 115.00 | 107.01 | 113.33 | 113.33 | qfq | 682,962 | 75,495,472 | 2.92% |
| 2023-11-22 | 112.83 | 114.46 | 110.00 | 110.12 | 110.12 | qfq | 559,583 | 62,488,778 | -3.32% |
| 2023-11-21 | 117.03 | 117.90 | 113.50 | 113.90 | 113.90 | qfq | 658,869 | 75,691,024 | -2.87% |
| 2023-11-20 | 113.17 | 119.78 | 111.57 | 117.27 | 117.27 | qfq | 869,422 | 100,963,724 | 3.99% |
| 2023-11-17 | 112.79 | 117.96 | 111.23 | 112.77 | 112.77 | qfq | 382,100 | 43,092,616 | -0.02% |
| 2023-11-16 | 115.50 | 115.98 | 112.50 | 112.79 | 112.79 | qfq | 378,593 | 43,120,165 | -2.34% |
| 2023-11-15 | 116.70 | 118.99 | 115.01 | 115.49 | 115.49 | qfq | 699,957 | 81,694,283 | 0.12% |
| 2023-11-14 | 112.26 | 116.28 | 111.38 | 115.35 | 115.35 | qfq | 602,882 | 69,238,273 | 2.54% |
| 2023-11-13 | 113.05 | 113.75 | 110.90 | 112.49 | 112.49 | qfq | 455,085 | 51,119,406 | 0.45% |
| 2023-11-10 | 113.00 | 115.38 | 110.98 | 111.99 | 111.99 | qfq | 493,908 | 55,735,796 | -0.76% |
| 2023-11-09 | 114.67 | 117.80 | 112.51 | 112.85 | 112.85 | qfq | 785,211 | 90,128,459 | -2.35% |
| 2023-11-08 | 116.00 | 117.24 | 113.90 | 115.57 | 115.57 | qfq | 737,471 | 85,238,682 | -0.82% |
| 2023-11-07 | 112.89 | 117.60 | 111.79 | 116.53 | 116.53 | qfq | 889,345 | 101,937,060 | 3.40% |
| 2023-11-06 | 108.52 | 114.00 | 108.51 | 112.70 | 112.70 | qfq | 866,581 | 96,962,202 | 4.84% |
| 2023-11-03 | 101.20 | 108.69 | 101.20 | 107.50 | 107.50 | qfq | 1,007,661 | 106,533,827 | 6.55% |
| 2023-11-02 | 104.30 | 105.29 | 100.89 | 100.89 | 100.89 | qfq | 526,798 | 54,236,078 | -2.44% |
| 2023-11-01 | 104.59 | 107.88 | 102.71 | 103.41 | 103.41 | qfq | 709,933 | 74,398,520 | -1.65% |
| 2023-10-31 | 107.57 | 109.30 | 104.80 | 105.15 | 105.15 | qfq | 630,645 | 67,082,395 | -2.20% |
| 2023-10-30 | 102.05 | 109.88 | 102.00 | 107.52 | 107.52 | qfq | 1,201,490 | 127,326,985 | 3.43% |
| 2023-10-27 | 100.62 | 105.21 | 99.01 | 103.95 | 103.95 | qfq | 713,817 | 73,155,954 | 2.76% |
| 2023-10-26 | 101.00 | 102.25 | 98.69 | 101.16 | 101.16 | qfq | 724,945 | 72,653,058 | -1.50% |
| 2023-10-25 | 104.60 | 106.50 | 101.90 | 102.70 | 102.70 | qfq | 676,206 | 70,105,299 | -1.77% |
| 2023-10-24 | 102.10 | 106.55 | 100.30 | 104.55 | 104.55 | qfq | 718,353 | 74,409,654 | 2.87% |
| 2023-10-23 | 108.88 | 109.79 | 100.48 | 101.63 | 101.63 | qfq | 981,518 | 102,126,499 | -7.39% |
| 2023-10-20 | 112.97 | 114.10 | 109.49 | 109.74 | 109.74 | qfq | 548,616 | 61,047,313 | -2.11% |
| 2023-10-19 | 111.00 | 116.50 | 110.01 | 112.10 | 112.10 | qfq | 839,749 | 95,858,215 | 0.63% |
| 2023-10-18 | 116.00 | 117.00 | 110.52 | 111.40 | 111.40 | qfq | 692,852 | 78,090,422 | -3.03% |
| 2023-10-17 | 116.70 | 116.70 | 113.20 | 114.88 | 114.88 | qfq | 573,856 | 65,895,594 | -1.67% |
| 2023-10-16 | 121.33 | 121.91 | 115.66 | 116.83 | 116.83 | qfq | 834,544 | 98,454,057 | -4.47% |
| 2023-10-13 | 124.03 | 125.95 | 121.02 | 122.30 | 122.30 | qfq | 784,910 | 97,068,676 | -1.05% |
| 2023-10-12 | 125.09 | 127.10 | 121.27 | 123.60 | 123.60 | qfq | 1,172,491 | 145,243,824 | -1.82% |
| 2023-10-11 | 138.00 | 138.00 | 123.70 | 125.89 | 125.89 | qfq | 2,109,775 | 274,200,914 | -0.96% |
| 2023-10-10 | 130.55 | 131.80 | 126.00 | 127.11 | 127.11 | qfq | 1,482,449 | 190,166,499 | -3.62% |
| 2023-10-09 | 117.60 | 134.96 | 115.10 | 131.88 | 131.88 | qfq | 2,108,673 | 265,739,341 | 13.20% |
| 2023-09-28 | 118.70 | 118.80 | 114.78 | 116.50 | 116.50 | qfq | 936,260 | 109,184,205 | -0.85% |
| 2023-09-27 | 120.04 | 121.10 | 117.28 | 117.50 | 117.50 | qfq | 789,646 | 93,847,802 | -2.92% |
| 2023-09-26 | 123.23 | 123.44 | 119.06 | 121.03 | 121.03 | qfq | 836,639 | 101,176,991 | -3.01% |
| 2023-09-25 | 122.01 | 126.29 | 119.60 | 124.78 | 124.78 | qfq | 1,437,739 | 177,863,238 | 3.07% |
| 2023-09-22 | 116.03 | 122.00 | 114.20 | 121.06 | 121.06 | qfq | 1,015,458 | 120,556,205 | 4.34% |
| 2023-09-21 | 118.35 | 118.60 | 115.00 | 116.03 | 116.03 | qfq | 749,188 | 87,556,519 | -2.32% |
| 2023-09-20 | 120.40 | 122.50 | 116.69 | 118.78 | 118.78 | qfq | 991,841 | 118,057,374 | -2.58% |
| 2023-09-19 | 122.88 | 125.62 | 119.49 | 121.92 | 121.92 | qfq | 1,019,802 | 124,783,167 | -0.39% |
| 2023-09-18 | 125.80 | 127.33 | 122.11 | 122.40 | 122.40 | qfq | 991,767 | 123,015,916 | -3.87% |
| 2023-09-15 | 126.00 | 130.66 | 123.00 | 127.33 | 127.33 | qfq | 865,345 | 109,510,267 | -0.55% |
| 2023-09-14 | 130.04 | 134.08 | 126.96 | 128.04 | 128.04 | qfq | 754,722 | 97,980,490 | -2.15% |
| 2023-09-13 | 135.14 | 136.00 | 128.88 | 130.86 | 130.86 | qfq | 1,130,466 | 148,831,727 | -3.92% |
| 2023-09-12 | 137.93 | 141.66 | 135.11 | 136.20 | 136.20 | qfq | 1,588,209 | 218,838,560 | -1.23% |
| 2023-09-11 | 141.49 | 141.49 | 134.35 | 137.90 | 137.90 | qfq | 1,753,594 | 241,223,645 | -0.36% |
| 2023-09-08 | 129.00 | 139.74 | 126.80 | 138.40 | 138.40 | qfq | 1,752,049 | 236,097,279 | 6.56% |
| 2023-09-07 | 135.80 | 135.80 | 128.97 | 129.88 | 129.88 | qfq | 1,329,498 | 174,409,130 | -4.95% |
| 2023-09-06 | 126.01 | 137.90 | 126.01 | 136.65 | 136.65 | qfq | 1,802,884 | 238,849,775 | 6.46% |
| 2023-09-05 | 126.88 | 130.60 | 126.00 | 128.36 | 128.36 | qfq | 1,249,886 | 160,868,607 | 1.17% |
| 2023-09-04 | 127.80 | 128.11 | 122.50 | 126.88 | 126.88 | qfq | 1,274,599 | 158,593,561 | -0.70% |
| 2023-09-01 | 127.94 | 130.80 | 126.02 | 127.78 | 127.78 | qfq | 963,297 | 123,462,615 | 0.24% |
| 2023-08-31 | 127.70 | 128.52 | 123.27 | 127.47 | 127.47 | qfq | 898,370 | 113,549,228 | -0.38% |
| 2023-08-30 | 116.90 | 129.34 | 116.62 | 127.95 | 127.95 | qfq | 2,297,106 | 287,829,302 | 8.89% |
| 2023-08-29 | 111.00 | 118.50 | 109.00 | 117.50 | 117.50 | qfq | 1,883,308 | 215,779,441 | 4.02% |
| 2023-08-28 | 128.00 | 128.00 | 112.83 | 112.96 | 112.96 | qfq | 678,602 | 80,469,451 | -3.28% |
| 2023-08-25 | 120.23 | 122.44 | 116.00 | 116.79 | 116.79 | qfq | 629,477 | 74,508,948 | -4.89% |
| 2023-08-24 | 120.80 | 125.96 | 119.19 | 122.80 | 122.80 | qfq | 604,610 | 74,163,642 | 1.66% |
| 2023-08-23 | 126.05 | 126.05 | 120.71 | 120.80 | 120.80 | qfq | 430,699 | 52,837,232 | -4.17% |
| 2023-08-22 | 125.11 | 128.50 | 122.02 | 126.05 | 126.05 | qfq | 573,042 | 71,683,131 | 0.84% |
| 2023-08-21 | 125.89 | 128.89 | 124.98 | 125.00 | 125.00 | qfq | 499,643 | 63,331,800 | -1.25% |
| 2023-08-18 | 127.00 | 132.34 | 126.58 | 126.58 | 126.58 | qfq | 764,874 | 98,942,273 | -0.06% |
| 2023-08-17 | 126.01 | 128.45 | 123.55 | 126.65 | 126.65 | qfq | 750,473 | 94,681,609 | 0.30% |
| 2023-08-16 | 129.90 | 130.88 | 126.27 | 126.27 | 126.27 | qfq | 523,572 | 67,006,765 | -2.79% |
| 2023-08-15 | 133.49 | 133.88 | 128.66 | 129.90 | 129.90 | qfq | 473,102 | 61,633,109 | -1.90% |
| 2023-08-14 | 134.50 | 135.98 | 130.78 | 132.42 | 132.42 | qfq | 528,969 | 70,066,363 | -2.63% |
| 2023-08-11 | 135.99 | 138.76 | 134.20 | 136.00 | 136.00 | qfq | 710,246 | 97,114,827 | 0.00% |
| 2023-08-10 | 135.12 | 137.80 | 132.90 | 136.00 | 136.00 | qfq | 952,043 | 128,753,669 | -0.33% |
| 2023-08-09 | 140.00 | 140.75 | 136.45 | 136.45 | 136.45 | qfq | 398,445 | 54,851,890 | -2.63% |
| 2023-08-08 | 142.07 | 142.50 | 139.51 | 140.14 | 140.14 | qfq | 347,561 | 48,801,034 | -1.37% |
| 2023-08-07 | 140.20 | 142.60 | 138.88 | 142.08 | 142.08 | qfq | 332,603 | 47,063,533 | 0.41% |
| 2023-08-04 | 143.10 | 146.50 | 139.79 | 141.50 | 141.50 | qfq | 663,739 | 94,739,970 | -1.12% |
| 2023-08-03 | 145.01 | 146.70 | 142.32 | 143.10 | 143.10 | qfq | 531,287 | 76,503,632 | -1.99% |
| 2023-08-02 | 143.50 | 146.60 | 142.30 | 146.00 | 146.00 | qfq | 376,313 | 54,254,591 | 1.34% |
| 2023-08-01 | 145.11 | 146.98 | 143.21 | 144.07 | 144.07 | qfq | 483,269 | 70,098,039 | -0.72% |
| 2023-07-31 | 144.90 | 146.91 | 141.70 | 145.12 | 145.12 | qfq | 422,067 | 61,248,296 | 0.15% |
| 2023-07-28 | 150.10 | 150.90 | 141.22 | 144.90 | 144.90 | qfq | 976,126 | 140,685,398 | -4.04% |
| 2023-07-27 | 151.50 | 158.52 | 149.73 | 151.00 | 151.00 | qfq | 661,854 | 101,939,575 | 0.85% |
| 2023-07-26 | 150.00 | 150.46 | 147.61 | 149.73 | 149.73 | qfq | 422,616 | 62,959,225 | 0.42% |
| 2023-07-25 | 148.41 | 149.90 | 147.31 | 149.11 | 149.11 | qfq | 370,839 | 55,131,523 | 1.44% |
| 2023-07-24 | 151.58 | 152.12 | 145.12 | 147.00 | 147.00 | qfq | 528,400 | 78,363,049 | -2.82% |
| 2023-07-21 | 148.88 | 152.28 | 148.10 | 151.26 | 151.26 | qfq | 479,799 | 72,348,177 | 0.83% |
| 2023-07-20 | 155.50 | 155.59 | 148.67 | 150.02 | 150.02 | qfq | 597,448 | 90,675,277 | -2.78% |
| 2023-07-19 | 157.45 | 161.00 | 153.70 | 154.31 | 154.31 | qfq | 653,482 | 102,832,405 | -1.85% |
| 2023-07-18 | 155.51 | 162.00 | 155.51 | 157.22 | 157.22 | qfq | 642,596 | 102,465,360 | -0.31% |