RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华海诚科688535.SH
最近收盘价111.652026-07-17
最近交易日2026-07-17
成交量（股）11,838,785
成交额（元）1,400,108,129
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-04-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-24 | 2026-04-30 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-21 | 2025-07-29 | cash_dividend | 0.2002 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-18 | 2024-10-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 123.76 | 125.00 | 111.30 | 111.65 | 111.65 | qfq | 11,838,785 | 1,400,108,129 | -8.80% |
| 2026-07-16 | 134.73 | 136.54 | 120.00 | 122.42 | 122.42 | qfq | 11,386,809 | 1,464,411,704 | -10.56% |
| 2026-07-15 | 157.36 | 157.89 | 136.78 | 136.88 | 136.88 | qfq | 10,887,852 | 1,567,635,394 | -10.54% |
| 2026-07-14 | 152.75 | 156.30 | 140.00 | 153.00 | 153.00 | qfq | 12,195,571 | 1,823,681,721 | 1.59% |
| 2026-07-13 | 162.77 | 174.88 | 148.10 | 150.60 | 150.60 | qfq | 13,306,284 | 2,142,478,825 | -11.20% |
| 2026-07-10 | 176.00 | 192.66 | 169.00 | 169.59 | 169.59 | qfq | 15,973,398 | 2,906,604,441 | -5.36% |
| 2026-07-09 | 161.95 | 179.91 | 158.55 | 179.20 | 179.20 | qfq | 14,235,759 | 2,405,019,827 | 14.14% |
| 2026-07-08 | 159.80 | 164.56 | 145.45 | 157.00 | 157.00 | qfq | 10,359,375 | 1,628,173,799 | -1.41% |
| 2026-07-07 | 157.66 | 166.66 | 157.66 | 159.24 | 159.24 | qfq | 9,531,869 | 1,544,441,531 | -1.88% |
| 2026-07-06 | 166.56 | 168.00 | 151.80 | 162.29 | 162.29 | qfq | 12,134,118 | 1,956,452,365 | 1.14% |
| 2026-07-03 | 170.01 | 176.93 | 157.00 | 160.46 | 160.46 | qfq | 15,089,345 | 2,475,922,717 | -7.88% |
| 2026-07-02 | 169.50 | 193.00 | 169.00 | 174.18 | 174.18 | qfq | 15,879,928 | 2,862,451,010 | -2.86% |
| 2026-07-01 | 184.00 | 199.99 | 176.00 | 179.30 | 179.30 | qfq | 15,252,950 | 2,876,715,190 | -4.12% |
| 2026-06-30 | 178.00 | 194.99 | 171.68 | 187.00 | 187.00 | qfq | 15,148,946 | 2,750,847,962 | 0.53% |
| 2026-06-29 | 169.10 | 188.35 | 157.50 | 186.01 | 186.01 | qfq | 19,755,731 | 3,385,035,646 | 13.48% |
| 2026-06-26 | 145.86 | 170.00 | 143.08 | 163.91 | 163.91 | qfq | 18,076,434 | 2,841,208,479 | 10.38% |
| 2026-06-25 | 152.00 | 158.28 | 146.05 | 148.50 | 148.50 | qfq | 14,181,929 | 2,147,518,422 | 0.70% |
| 2026-06-24 | 137.54 | 148.88 | 132.00 | 147.47 | 147.47 | qfq | 14,480,961 | 2,048,211,948 | 6.79% |
| 2026-06-23 | 148.00 | 148.00 | 135.08 | 138.09 | 138.09 | qfq | 16,659,601 | 2,339,227,392 | -10.05% |
| 2026-06-22 | 151.38 | 159.58 | 146.01 | 153.52 | 153.52 | qfq | 17,421,201 | 2,638,818,554 | 0.41% |
| 2026-06-18 | 129.97 | 155.00 | 129.97 | 152.90 | 152.90 | qfq | 16,515,375 | 2,341,723,561 | 14.13% |
| 2026-06-17 | 122.00 | 134.44 | 121.06 | 133.97 | 133.97 | qfq | 12,544,650 | 1,630,849,668 | 6.55% |
| 2026-06-16 | 123.00 | 127.17 | 122.00 | 125.74 | 125.74 | qfq | 9,938,484 | 1,242,534,363 | 1.26% |
| 2026-06-15 | 121.74 | 124.44 | 115.22 | 124.17 | 124.17 | qfq | 10,466,317 | 1,280,277,847 | 4.31% |
| 2026-06-12 | 133.89 | 135.96 | 117.90 | 119.04 | 119.04 | qfq | 15,893,556 | 2,016,426,352 | -9.27% |
| 2026-06-11 | 124.43 | 132.97 | 123.38 | 131.20 | 131.20 | qfq | 14,511,685 | 1,865,252,777 | 4.18% |
| 2026-06-10 | 112.00 | 131.01 | 112.00 | 125.93 | 125.93 | qfq | 13,688,715 | 1,694,588,156 | 10.35% |
| 2026-06-09 | 111.00 | 116.79 | 109.10 | 114.12 | 114.12 | qfq | 7,061,365 | 796,366,461 | 5.84% |
| 2026-06-08 | 107.49 | 112.53 | 106.21 | 107.82 | 107.82 | qfq | 6,475,881 | 708,671,089 | -6.08% |
| 2026-06-05 | 115.27 | 119.45 | 113.52 | 114.80 | 114.80 | qfq | 6,720,958 | 782,410,634 | -3.32% |
| 2026-06-04 | 112.96 | 122.16 | 111.89 | 118.74 | 118.74 | qfq | 8,837,722 | 1,044,339,822 | 2.86% |
| 2026-06-03 | 112.97 | 121.36 | 112.97 | 115.44 | 115.44 | qfq | 8,754,592 | 1,024,421,716 | 2.37% |
| 2026-06-02 | 115.26 | 116.00 | 110.60 | 112.77 | 112.77 | qfq | 7,641,679 | 864,857,785 | -1.21% |
| 2026-06-01 | 120.19 | 124.00 | 113.88 | 114.15 | 114.15 | qfq | 8,264,774 | 969,634,765 | -5.03% |
| 2026-05-29 | 130.56 | 132.13 | 119.39 | 120.19 | 120.19 | qfq | 9,525,436 | 1,190,087,444 | -6.85% |
| 2026-05-28 | 126.07 | 131.77 | 123.08 | 129.03 | 129.03 | qfq | 8,911,274 | 1,145,747,802 | 2.23% |
| 2026-05-27 | 141.00 | 141.20 | 125.00 | 126.21 | 126.21 | qfq | 11,980,853 | 1,572,645,291 | -7.74% |
| 2026-05-26 | 137.00 | 144.87 | 131.23 | 136.80 | 136.80 | qfq | 13,078,470 | 1,783,597,091 | -0.15% |
| 2026-05-25 | 127.33 | 140.12 | 121.50 | 137.00 | 137.00 | qfq | 15,191,468 | 1,973,993,226 | 2.24% |
| 2026-05-22 | 135.24 | 136.50 | 127.66 | 134.00 | 134.00 | qfq | 11,683,396 | 1,554,187,211 | -0.87% |
| 2026-05-21 | 141.47 | 145.60 | 134.00 | 135.17 | 135.17 | qfq | 15,013,423 | 2,118,761,518 | -4.32% |
| 2026-05-20 | 138.88 | 147.37 | 138.84 | 141.28 | 141.28 | qfq | 13,424,240 | 1,916,060,222 | -0.51% |
| 2026-05-19 | 136.37 | 142.00 | 131.50 | 142.00 | 142.00 | qfq | 13,528,833 | 1,854,951,781 | 3.41% |
| 2026-05-18 | 136.17 | 148.00 | 132.83 | 137.32 | 137.32 | qfq | 18,812,862 | 2,621,679,826 | 2.65% |
| 2026-05-15 | 122.34 | 139.00 | 117.50 | 133.77 | 133.77 | qfq | 19,342,230 | 2,453,050,004 | 15.49% |
| 2026-05-14 | 120.90 | 125.40 | 115.79 | 115.83 | 115.83 | qfq | 15,606,389 | 1,885,460,176 | -1.45% |
| 2026-05-13 | 104.98 | 118.30 | 104.10 | 117.54 | 117.54 | qfq | 10,676,877 | 1,213,513,924 | 9.52% |
| 2026-05-12 | 104.00 | 108.30 | 102.62 | 107.32 | 107.32 | qfq | 8,476,818 | 893,858,095 | 0.96% |
| 2026-05-11 | 104.60 | 108.69 | 99.21 | 106.30 | 106.30 | qfq | 10,563,220 | 1,107,688,053 | 5.77% |
| 2026-05-08 | 98.23 | 103.33 | 97.31 | 100.50 | 100.50 | qfq | 7,714,153 | 775,197,840 | -0.42% |
| 2026-05-07 | 96.06 | 102.52 | 95.90 | 100.92 | 100.92 | qfq | 8,511,442 | 847,883,577 | 5.38% |
| 2026-05-06 | 93.20 | 99.25 | 93.20 | 95.77 | 95.77 | qfq | 9,691,642 | 934,991,398 | 5.79% |
| 2026-04-30 | 89.99 | 92.50 | 86.68 | 90.53 | 90.53 | qfq | 8,711,798 | 784,254,243 | -30.89% |
| 2026-04-29 | 128.20 | 133.33 | 125.00 | 131.00 | 88.53 | qfq | 4,379,151 | 567,657,458 | 2.10% |
| 2026-04-28 | 129.93 | 133.20 | 127.00 | 128.30 | 86.71 | qfq | 4,666,852 | 608,202,538 | -0.85% |
| 2026-04-27 | 119.01 | 133.00 | 119.01 | 129.40 | 87.45 | qfq | 6,585,939 | 846,057,690 | 8.26% |
| 2026-04-24 | 119.00 | 123.50 | 118.00 | 119.53 | 80.78 | qfq | 4,368,761 | 522,718,944 | -1.36% |
| 2026-04-23 | 129.83 | 129.90 | 121.18 | 121.18 | 81.89 | qfq | 3,774,564 | 467,999,103 | -4.88% |
| 2026-04-22 | 124.75 | 127.40 | 124.00 | 127.40 | 86.10 | qfq | 2,628,647 | 331,837,508 | 1.03% |
| 2026-04-21 | 124.13 | 127.36 | 122.69 | 126.10 | 85.22 | qfq | 2,028,791 | 253,886,100 | 0.12% |
| 2026-04-20 | 124.00 | 129.50 | 123.78 | 125.95 | 85.12 | qfq | 2,745,252 | 347,487,332 | 0.24% |
| 2026-04-17 | 124.37 | 125.85 | 122.02 | 125.65 | 84.91 | qfq | 3,137,143 | 389,839,211 | 0.28% |
| 2026-04-16 | 124.48 | 127.40 | 123.00 | 125.30 | 84.68 | qfq | 2,634,987 | 329,714,286 | 0.97% |
| 2026-04-15 | 125.06 | 127.69 | 122.32 | 124.10 | 83.87 | qfq | 3,620,491 | 451,428,925 | 0.69% |
| 2026-04-14 | 121.08 | 125.00 | 120.03 | 123.25 | 83.29 | qfq | 3,239,887 | 399,568,015 | 3.39% |
| 2026-04-13 | 119.51 | 122.58 | 118.01 | 119.21 | 80.56 | qfq | 2,176,350 | 260,811,938 | -0.66% |
| 2026-04-10 | 121.19 | 123.49 | 119.64 | 120.00 | 81.10 | qfq | 2,656,640 | 322,598,872 | 0.79% |
| 2026-04-09 | 118.00 | 122.60 | 117.41 | 119.06 | 80.46 | qfq | 2,775,966 | 333,020,788 | -0.78% |
| 2026-04-08 | 110.80 | 120.35 | 108.88 | 120.00 | 81.10 | qfq | 4,388,753 | 505,660,627 | 13.41% |
| 2026-04-07 | 104.88 | 107.56 | 103.00 | 105.81 | 71.51 | qfq | 1,733,512 | 184,142,577 | 2.89% |
| 2026-04-03 | 104.00 | 105.10 | 102.54 | 102.84 | 69.50 | qfq | 1,579,607 | 163,828,856 | -0.73% |
| 2026-04-02 | 108.17 | 109.43 | 102.80 | 103.60 | 70.01 | qfq | 1,946,021 | 204,227,771 | -4.06% |
| 2026-04-01 | 106.98 | 110.20 | 105.09 | 107.98 | 72.97 | qfq | 2,438,568 | 262,419,605 | 4.12% |
| 2026-03-31 | 106.50 | 107.39 | 103.30 | 103.71 | 70.09 | qfq | 2,129,137 | 223,567,450 | -4.83% |
| 2026-03-30 | 106.97 | 110.88 | 105.25 | 108.97 | 73.64 | qfq | 2,120,272 | 228,910,293 | -0.03% |
| 2026-03-27 | 103.48 | 109.88 | 101.11 | 109.00 | 73.66 | qfq | 2,541,580 | 271,515,484 | 2.06% |
| 2026-03-26 | 113.50 | 113.50 | 106.00 | 106.80 | 72.18 | qfq | 3,871,969 | 419,597,439 | -7.29% |
| 2026-03-25 | 113.97 | 119.49 | 113.97 | 115.20 | 77.85 | qfq | 3,017,334 | 352,374,226 | 2.05% |
| 2026-03-24 | 116.70 | 116.79 | 108.00 | 112.89 | 76.29 | qfq | 3,227,302 | 358,054,623 | -0.96% |
| 2026-03-23 | 118.00 | 119.80 | 112.80 | 113.99 | 77.03 | qfq | 4,111,933 | 477,419,479 | -7.33% |
| 2026-03-20 | 133.05 | 135.00 | 122.59 | 123.00 | 83.12 | qfq | 5,519,068 | 702,876,729 | -6.46% |
| 2026-03-19 | 126.75 | 135.81 | 126.20 | 131.50 | 88.87 | qfq | 6,076,174 | 804,202,235 | 1.11% |
| 2026-03-18 | 125.88 | 132.31 | 124.86 | 130.05 | 87.89 | qfq | 4,694,707 | 607,068,318 | 5.53% |
| 2026-03-17 | 130.51 | 130.51 | 123.20 | 123.24 | 83.29 | qfq | 3,515,014 | 443,253,212 | -6.49% |
| 2026-03-16 | 126.35 | 132.50 | 125.03 | 131.80 | 89.07 | qfq | 4,220,040 | 545,233,937 | 4.35% |
| 2026-03-13 | 127.01 | 130.66 | 125.15 | 126.30 | 85.35 | qfq | 2,898,762 | 368,765,301 | -3.18% |
| 2026-03-12 | 132.00 | 132.88 | 127.13 | 130.45 | 88.16 | qfq | 3,706,722 | 479,432,293 | -0.70% |
| 2026-03-11 | 132.98 | 136.98 | 131.02 | 131.37 | 88.78 | qfq | 4,445,885 | 595,756,378 | -1.96% |
| 2026-03-10 | 121.53 | 134.55 | 120.12 | 133.99 | 90.55 | qfq | 7,266,543 | 928,527,096 | 14.03% |
| 2026-03-09 | 117.43 | 118.80 | 112.33 | 117.50 | 79.41 | qfq | 3,417,377 | 393,576,921 | -4.14% |
| 2026-03-06 | 119.40 | 123.86 | 118.41 | 122.57 | 82.83 | qfq | 2,347,087 | 285,973,545 | 1.80% |
| 2026-03-05 | 122.00 | 125.98 | 119.00 | 120.40 | 81.37 | qfq | 3,142,815 | 385,445,890 | 1.43% |
| 2026-03-04 | 117.30 | 123.43 | 117.30 | 118.70 | 80.22 | qfq | 2,897,841 | 348,537,776 | -0.71% |
| 2026-03-03 | 129.00 | 130.09 | 119.50 | 119.55 | 80.79 | qfq | 4,418,178 | 543,172,453 | -7.79% |
| 2026-03-02 | 128.00 | 132.38 | 128.00 | 129.65 | 87.62 | qfq | 3,025,441 | 393,689,197 | -2.74% |
| 2026-02-27 | 131.70 | 134.70 | 128.88 | 133.30 | 90.08 | qfq | 3,181,341 | 419,305,918 | -0.83% |
| 2026-02-26 | 134.61 | 135.77 | 129.63 | 134.42 | 90.84 | qfq | 4,171,542 | 553,573,510 | 1.42% |
| 2026-02-25 | 126.95 | 133.95 | 123.10 | 132.54 | 89.57 | qfq | 5,063,513 | 655,665,967 | 4.21% |
| 2026-02-24 | 126.75 | 129.88 | 123.88 | 127.18 | 85.95 | qfq | 3,440,954 | 436,618,801 | 1.66% |
| 2026-02-13 | 120.62 | 129.77 | 120.36 | 125.10 | 84.54 | qfq | 4,840,710 | 612,781,777 | 3.06% |
| 2026-02-12 | 123.22 | 123.96 | 120.57 | 121.39 | 82.04 | qfq | 2,819,518 | 343,487,040 | 0.04% |
| 2026-02-11 | 122.00 | 123.79 | 120.27 | 121.34 | 82.00 | qfq | 1,883,944 | 229,535,740 | -1.59% |
| 2026-02-10 | 123.14 | 125.00 | 122.60 | 123.30 | 83.33 | qfq | 2,024,537 | 250,345,228 | -0.76% |
| 2026-02-09 | 119.50 | 127.96 | 117.80 | 124.25 | 83.97 | qfq | 4,793,142 | 597,175,736 | 6.73% |
| 2026-02-06 | 116.72 | 119.36 | 116.42 | 116.42 | 78.68 | qfq | 2,204,528 | 259,776,261 | -1.55% |
| 2026-02-05 | 117.70 | 119.66 | 115.13 | 118.25 | 79.91 | qfq | 3,170,478 | 372,293,877 | -3.19% |
| 2026-02-04 | 124.22 | 126.28 | 119.69 | 122.15 | 82.55 | qfq | 4,408,675 | 540,062,368 | -3.68% |
| 2026-02-03 | 128.00 | 131.10 | 125.50 | 126.82 | 85.71 | qfq | 3,674,941 | 470,286,783 | 1.64% |
| 2026-02-02 | 131.00 | 131.81 | 124.63 | 124.77 | 84.32 | qfq | 4,845,490 | 616,600,237 | -7.54% |
| 2026-01-30 | 127.00 | 137.57 | 126.30 | 134.95 | 91.20 | qfq | 5,501,257 | 728,163,378 | 5.53% |
| 2026-01-29 | 135.08 | 137.99 | 127.56 | 127.88 | 86.42 | qfq | 4,454,485 | 589,835,233 | -5.75% |
| 2026-01-28 | 134.79 | 137.80 | 130.50 | 135.68 | 91.69 | qfq | 4,807,132 | 648,319,990 | 1.63% |
| 2026-01-27 | 125.18 | 137.35 | 121.93 | 133.50 | 90.22 | qfq | 6,239,439 | 806,743,381 | 5.72% |
| 2026-01-26 | 132.03 | 132.75 | 125.30 | 126.28 | 85.34 | qfq | 4,476,050 | 572,379,348 | -4.49% |
| 2026-01-23 | 133.00 | 134.00 | 127.81 | 132.21 | 89.35 | qfq | 5,362,247 | 702,079,056 | -2.79% |
| 2026-01-22 | 141.90 | 141.90 | 132.89 | 136.00 | 91.91 | qfq | 5,891,502 | 796,834,592 | -0.98% |
| 2026-01-21 | 133.95 | 142.23 | 132.60 | 137.34 | 92.81 | qfq | 7,602,280 | 1,047,926,295 | 2.49% |
| 2026-01-20 | 131.77 | 144.44 | 129.01 | 134.00 | 90.56 | qfq | 11,812,940 | 1,606,043,177 | 4.24% |
| 2026-01-19 | 127.01 | 135.00 | 127.01 | 128.55 | 86.87 | qfq | 7,938,642 | 1,033,322,940 | 2.23% |
| 2026-01-16 | 116.99 | 127.00 | 116.97 | 125.75 | 84.98 | qfq | 7,790,602 | 946,668,502 | 8.70% |
| 2026-01-15 | 112.44 | 116.00 | 110.77 | 115.69 | 78.18 | qfq | 4,072,245 | 464,010,202 | 2.26% |
| 2026-01-14 | 112.65 | 116.88 | 111.52 | 113.13 | 76.45 | qfq | 5,159,962 | 587,741,368 | 2.66% |
| 2026-01-13 | 114.00 | 115.76 | 109.51 | 110.20 | 74.47 | qfq | 4,931,082 | 554,347,900 | -5.05% |
| 2026-01-12 | 118.03 | 119.96 | 113.01 | 116.06 | 78.43 | qfq | 5,964,104 | 691,964,549 | -2.04% |
| 2026-01-09 | 119.77 | 120.29 | 116.90 | 118.48 | 80.07 | qfq | 6,078,316 | 722,393,328 | -3.60% |
| 2026-01-08 | 120.00 | 129.50 | 118.95 | 122.91 | 83.06 | qfq | 7,040,950 | 879,106,336 | 1.12% |
| 2026-01-07 | 124.01 | 126.75 | 118.50 | 121.55 | 82.14 | qfq | 7,039,963 | 862,928,704 | 2.14% |
| 2026-01-06 | 115.25 | 122.58 | 115.23 | 119.00 | 80.42 | qfq | 6,303,669 | 753,048,204 | 2.08% |
| 2026-01-05 | 115.00 | 117.50 | 113.80 | 116.58 | 78.78 | qfq | 4,877,338 | 564,417,815 | 4.01% |
| 2025-12-31 | 117.43 | 118.39 | 111.80 | 112.08 | 75.74 | qfq | 3,878,657 | 443,519,255 | -1.19% |
| 2025-12-30 | 115.00 | 117.00 | 112.02 | 113.43 | 76.66 | qfq | 4,357,780 | 499,668,959 | -1.50% |
| 2025-12-29 | 114.58 | 118.68 | 114.00 | 115.16 | 77.83 | qfq | 4,914,446 | 570,270,886 | 0.31% |
| 2025-12-26 | 117.40 | 119.78 | 114.00 | 114.80 | 77.58 | qfq | 6,235,322 | 728,987,029 | -2.71% |
| 2025-12-25 | 116.00 | 120.28 | 113.13 | 118.00 | 79.74 | qfq | 9,149,510 | 1,070,963,653 | 0.51% |
| 2025-12-24 | 104.10 | 120.10 | 102.90 | 117.40 | 79.34 | qfq | 10,791,576 | 1,207,477,950 | 12.88% |
| 2025-12-23 | 101.70 | 105.20 | 100.66 | 104.00 | 70.28 | qfq | 4,817,914 | 496,321,790 | 1.83% |
| 2025-12-22 | 99.05 | 103.78 | 99.00 | 102.13 | 69.02 | qfq | 3,898,746 | 398,649,129 | 1.82% |
| 2025-12-19 | 107.00 | 107.00 | 99.50 | 100.30 | 67.78 | qfq | 6,079,514 | 617,300,840 | -6.13% |
| 2025-12-18 | 105.73 | 110.40 | 104.15 | 106.85 | 72.21 | qfq | 5,931,980 | 638,473,664 | 1.06% |
| 2025-12-17 | 102.50 | 107.00 | 102.02 | 105.73 | 71.45 | qfq | 4,623,967 | 484,736,997 | 3.14% |
| 2025-12-16 | 103.74 | 106.00 | 100.88 | 102.51 | 69.28 | qfq | 3,440,231 | 353,864,784 | -3.09% |
| 2025-12-15 | 105.00 | 107.80 | 104.14 | 105.78 | 71.49 | qfq | 4,875,641 | 517,279,410 | -1.46% |
| 2025-12-12 | 95.99 | 109.99 | 94.36 | 107.35 | 72.55 | qfq | 8,179,591 | 839,282,690 | 11.57% |
| 2025-12-11 | 102.13 | 102.30 | 95.99 | 96.22 | 65.03 | qfq | 3,284,632 | 323,718,360 | -2.09% |
| 2025-12-10 | 99.40 | 100.33 | 96.39 | 98.27 | 66.41 | qfq | 2,448,834 | 239,335,269 | -0.34% |
| 2025-12-09 | 98.51 | 100.51 | 97.80 | 98.61 | 66.64 | qfq | 2,822,399 | 279,359,442 | -0.90% |
| 2025-12-08 | 96.61 | 100.99 | 96.58 | 99.51 | 67.25 | qfq | 4,075,472 | 402,919,170 | 3.00% |
| 2025-12-05 | 99.50 | 99.97 | 95.80 | 96.61 | 65.29 | qfq | 4,370,155 | 423,621,374 | -4.15% |
| 2025-12-04 | 101.01 | 102.80 | 98.03 | 100.79 | 68.11 | qfq | 3,822,544 | 382,482,979 | -1.88% |
| 2025-12-03 | 100.90 | 106.50 | 100.90 | 102.72 | 69.42 | qfq | 5,612,913 | 581,472,901 | 4.07% |
| 2025-12-02 | 102.80 | 102.80 | 98.30 | 98.70 | 66.70 | qfq | 3,667,444 | 365,260,447 | -4.78% |
| 2025-12-01 | 102.00 | 104.98 | 99.73 | 103.65 | 70.05 | qfq | 6,178,860 | 633,494,880 | 7.35% |
| 2025-11-28 | 95.70 | 97.80 | 93.58 | 96.55 | 65.25 | qfq | 2,468,971 | 236,033,480 | 1.62% |
| 2025-11-27 | 91.50 | 97.99 | 91.10 | 95.01 | 64.21 | qfq | 3,713,545 | 354,591,733 | 3.29% |
| 2025-11-26 | 90.05 | 93.79 | 90.03 | 91.98 | 62.16 | qfq | 2,455,625 | 226,791,407 | 0.97% |
| 2025-11-25 | 90.36 | 93.00 | 89.59 | 91.10 | 61.57 | qfq | 2,540,006 | 231,412,189 | 2.96% |
| 2025-11-24 | 87.31 | 89.23 | 86.40 | 88.48 | 59.79 | qfq | 1,744,968 | 153,407,363 | 1.85% |
| 2025-11-21 | 89.51 | 90.51 | 86.01 | 86.87 | 58.71 | qfq | 2,779,443 | 244,579,138 | -5.56% |
| 2025-11-20 | 96.99 | 97.69 | 90.00 | 91.98 | 62.16 | qfq | 2,659,333 | 245,852,347 | -2.97% |
| 2025-11-19 | 96.27 | 96.95 | 93.89 | 94.80 | 64.07 | qfq | 2,329,480 | 221,522,427 | -2.02% |
| 2025-11-18 | 99.01 | 100.68 | 96.10 | 96.75 | 65.38 | qfq | 2,749,055 | 268,883,792 | -2.26% |
| 2025-11-17 | 97.70 | 103.79 | 97.70 | 98.99 | 66.90 | qfq | 3,804,214 | 383,407,373 | 3.13% |
| 2025-11-14 | 103.00 | 103.58 | 95.99 | 95.99 | 64.87 | qfq | 5,189,728 | 514,430,320 | -9.83% |
| 2025-11-13 | 106.00 | 109.28 | 104.56 | 106.45 | 71.94 | qfq | 4,475,953 | 477,919,014 | -0.66% |
| 2025-11-12 | 103.00 | 111.38 | 101.51 | 107.16 | 72.42 | qfq | 4,692,877 | 501,897,037 | 2.07% |
| 2025-11-11 | 109.26 | 110.26 | 104.18 | 104.99 | 70.95 | qfq | 3,427,305 | 366,731,051 | -2.89% |
| 2025-11-10 | 100.11 | 109.98 | 100.11 | 108.12 | 73.07 | qfq | 6,909,254 | 736,190,885 | 8.65% |
| 2025-11-07 | 98.60 | 101.56 | 97.80 | 99.51 | 67.25 | qfq | 2,467,803 | 245,951,330 | -1.71% |
| 2025-11-06 | 100.04 | 102.64 | 98.88 | 101.24 | 68.42 | qfq | 3,536,936 | 356,872,990 | 4.83% |
| 2025-11-05 | 96.50 | 98.00 | 94.20 | 96.58 | 65.27 | qfq | 2,880,150 | 277,546,807 | -3.43% |
| 2025-11-04 | 104.50 | 104.80 | 98.78 | 100.01 | 67.59 | qfq | 2,470,301 | 249,514,817 | -4.02% |
| 2025-11-03 | 102.90 | 105.18 | 99.70 | 104.20 | 70.42 | qfq | 3,452,507 | 352,475,769 | 0.12% |
| 2025-10-31 | 105.71 | 107.28 | 103.10 | 104.08 | 70.34 | qfq | 3,366,967 | 353,768,908 | -1.54% |
| 2025-10-30 | 109.00 | 110.66 | 105.00 | 105.71 | 71.44 | qfq | 4,908,909 | 525,252,140 | -5.23% |
| 2025-10-29 | 111.14 | 117.11 | 110.88 | 111.54 | 75.38 | qfq | 4,325,513 | 491,838,595 | 1.05% |
| 2025-10-28 | 110.99 | 113.05 | 109.20 | 110.38 | 74.59 | qfq | 3,995,689 | 443,558,220 | -2.36% |
| 2025-10-27 | 113.16 | 115.88 | 109.81 | 113.05 | 76.40 | qfq | 5,052,230 | 571,169,285 | 3.03% |
| 2025-10-24 | 102.50 | 110.20 | 102.50 | 109.73 | 74.16 | qfq | 4,712,678 | 505,681,630 | 9.14% |
| 2025-10-23 | 103.50 | 104.86 | 99.48 | 100.54 | 67.95 | qfq | 2,886,109 | 290,393,893 | -3.24% |
| 2025-10-22 | 103.80 | 105.66 | 101.00 | 103.91 | 70.22 | qfq | 2,476,663 | 256,038,798 | -0.81% |
| 2025-10-21 | 103.02 | 105.99 | 102.20 | 104.76 | 70.80 | qfq | 3,409,693 | 356,582,366 | 3.27% |
| 2025-10-20 | 103.28 | 104.80 | 100.71 | 101.44 | 68.55 | qfq | 3,027,107 | 311,143,427 | 0.09% |
| 2025-10-17 | 108.31 | 110.10 | 101.00 | 101.35 | 68.49 | qfq | 4,968,737 | 516,094,567 | -7.49% |
| 2025-10-16 | 110.00 | 115.99 | 107.95 | 109.56 | 74.04 | qfq | 4,650,952 | 521,276,115 | -0.83% |
| 2025-10-15 | 111.00 | 111.63 | 106.50 | 110.48 | 74.66 | qfq | 4,782,982 | 521,433,684 | -1.03% |
| 2025-10-14 | 123.07 | 128.83 | 111.54 | 111.63 | 75.44 | qfq | 6,612,120 | 801,518,263 | -9.89% |
| 2025-10-13 | 118.21 | 126.47 | 117.00 | 123.88 | 83.72 | qfq | 6,665,430 | 803,057,597 | -1.68% |
| 2025-10-10 | 118.08 | 131.87 | 116.10 | 126.00 | 85.15 | qfq | 8,607,639 | 1,076,114,224 | 3.72% |
| 2025-10-09 | 120.00 | 126.81 | 115.80 | 121.48 | 82.10 | qfq | 7,679,849 | 933,472,879 | 4.36% |
| 2025-09-30 | 114.26 | 117.40 | 111.08 | 116.40 | 78.66 | qfq | 5,628,851 | 649,257,824 | 3.47% |
| 2025-09-29 | 109.70 | 113.00 | 107.66 | 112.50 | 76.03 | qfq | 4,556,663 | 502,735,568 | 2.55% |
| 2025-09-26 | 116.59 | 118.78 | 108.88 | 109.70 | 74.14 | qfq | 5,865,548 | 663,849,497 | -6.45% |
| 2025-09-25 | 115.98 | 118.39 | 114.06 | 117.26 | 79.24 | qfq | 5,303,096 | 616,296,664 | -1.31% |
| 2025-09-24 | 107.00 | 127.83 | 106.78 | 118.82 | 80.30 | qfq | 9,015,195 | 1,046,417,397 | 8.58% |
| 2025-09-23 | 106.60 | 111.58 | 103.89 | 109.43 | 73.95 | qfq | 6,170,310 | 665,367,290 | 2.60% |
| 2025-09-22 | 109.00 | 113.30 | 106.02 | 106.66 | 72.08 | qfq | 7,904,018 | 862,830,986 | 0.62% |
| 2025-09-19 | 110.00 | 115.88 | 103.17 | 106.00 | 71.63 | qfq | 9,962,058 | 1,084,071,141 | 1.92% |
| 2025-09-18 | 95.16 | 113.00 | 95.16 | 104.00 | 70.28 | qfq | 9,919,691 | 1,027,562,674 | 9.35% |
| 2025-09-17 | 94.91 | 96.36 | 92.48 | 95.11 | 64.28 | qfq | 2,737,401 | 258,964,844 | 0.49% |
| 2025-09-16 | 94.66 | 97.62 | 94.00 | 94.65 | 63.96 | qfq | 2,758,546 | 263,184,961 | 0.03% |
| 2025-09-15 | 97.01 | 98.17 | 92.88 | 94.62 | 63.94 | qfq | 2,992,399 | 282,818,611 | -2.45% |
| 2025-09-12 | 93.30 | 101.28 | 91.23 | 97.00 | 65.55 | qfq | 5,583,477 | 538,279,703 | 3.21% |
| 2025-09-11 | 89.71 | 94.60 | 88.81 | 93.98 | 63.51 | qfq | 2,772,194 | 257,423,467 | 4.25% |
| 2025-09-10 | 90.30 | 92.25 | 89.58 | 90.15 | 60.92 | qfq | 1,699,324 | 154,423,015 | -0.52% |
| 2025-09-09 | 95.60 | 95.60 | 90.25 | 90.62 | 61.24 | qfq | 2,571,596 | 237,562,591 | -5.19% |
| 2025-09-08 | 94.44 | 96.30 | 92.11 | 95.58 | 64.59 | qfq | 2,464,039 | 232,948,253 | -0.29% |
| 2025-09-05 | 94.00 | 96.80 | 92.60 | 95.86 | 64.78 | qfq | 3,264,623 | 308,856,911 | 2.52% |
| 2025-09-04 | 99.80 | 101.68 | 91.43 | 93.50 | 63.19 | qfq | 4,714,759 | 454,556,398 | -6.00% |
| 2025-09-03 | 105.55 | 108.08 | 95.18 | 99.47 | 67.22 | qfq | 5,877,301 | 597,250,108 | -6.16% |
| 2025-09-02 | 111.00 | 115.78 | 105.13 | 106.00 | 71.63 | qfq | 5,098,955 | 565,313,512 | -4.50% |
| 2025-09-01 | 112.00 | 114.00 | 107.20 | 111.00 | 75.01 | qfq | 4,259,896 | 469,233,934 | -1.78% |
| 2025-08-29 | 102.00 | 115.03 | 98.45 | 113.01 | 76.37 | qfq | 8,155,500 | 871,594,607 | 11.73% |
| 2025-08-28 | 96.99 | 101.28 | 95.52 | 101.15 | 68.36 | qfq | 5,501,286 | 542,560,822 | 5.91% |
| 2025-08-27 | 95.05 | 99.47 | 94.90 | 95.51 | 64.55 | qfq | 4,660,098 | 452,627,101 | 0.77% |
| 2025-08-26 | 99.88 | 99.90 | 94.70 | 94.78 | 64.05 | qfq | 4,062,838 | 390,386,561 | -3.84% |
| 2025-08-25 | 100.92 | 101.99 | 97.07 | 98.56 | 66.61 | qfq | 4,469,557 | 441,611,581 | -1.11% |
| 2025-08-22 | 95.91 | 100.99 | 95.80 | 99.67 | 67.36 | qfq | 4,953,466 | 490,990,406 | 3.92% |
| 2025-08-21 | 99.60 | 100.60 | 95.33 | 95.91 | 64.82 | qfq | 4,667,246 | 455,219,311 | -2.13% |
| 2025-08-20 | 93.00 | 98.50 | 91.23 | 98.00 | 66.23 | qfq | 6,670,321 | 634,253,236 | 6.61% |
| 2025-08-19 | 92.00 | 94.36 | 91.16 | 91.92 | 62.12 | qfq | 3,876,476 | 357,392,692 | -1.34% |
| 2025-08-18 | 89.80 | 95.00 | 89.23 | 93.17 | 62.96 | qfq | 6,610,901 | 608,734,998 | 8.45% |
| 2025-08-15 | 83.76 | 86.33 | 82.68 | 85.91 | 58.06 | qfq | 3,880,560 | 328,830,716 | 3.38% |
| 2025-08-14 | 85.85 | 87.59 | 83.00 | 83.10 | 56.16 | qfq | 4,465,604 | 380,982,527 | -3.15% |
| 2025-08-13 | 86.67 | 87.47 | 85.60 | 85.80 | 57.98 | qfq | 3,868,713 | 334,775,077 | -2.18% |
| 2025-08-12 | 82.00 | 89.80 | 79.90 | 87.71 | 59.27 | qfq | 6,607,662 | 557,231,988 | 7.34% |
| 2025-08-11 | 82.06 | 82.48 | 81.00 | 81.71 | 55.22 | qfq | 3,246,546 | 265,230,440 | -0.85% |
| 2025-08-08 | 83.48 | 86.14 | 82.00 | 82.41 | 55.69 | qfq | 4,953,022 | 416,330,064 | 0.00% |
| 2025-08-07 | 81.00 | 83.70 | 79.97 | 82.41 | 55.69 | qfq | 4,053,340 | 332,944,508 | 1.59% |
| 2025-08-06 | 80.07 | 81.50 | 79.50 | 81.12 | 54.82 | qfq | 2,125,775 | 170,964,480 | 1.16% |
| 2025-08-05 | 80.60 | 81.00 | 79.53 | 80.19 | 54.19 | qfq | 1,536,170 | 123,329,961 | 0.05% |
| 2025-08-04 | 78.53 | 80.30 | 77.80 | 80.15 | 54.17 | qfq | 2,017,960 | 159,799,399 | 1.69% |
| 2025-08-01 | 80.88 | 82.58 | 78.76 | 78.82 | 53.27 | qfq | 2,707,387 | 217,866,510 | -1.47% |
| 2025-07-31 | 79.70 | 82.81 | 79.01 | 80.00 | 54.06 | qfq | 3,061,239 | 249,248,374 | 0.38% |
| 2025-07-30 | 80.50 | 81.29 | 78.50 | 79.70 | 53.86 | qfq | 1,947,611 | 155,568,380 | -1.53% |
| 2025-07-29 | 81.27 | 81.98 | 80.01 | 80.94 | 54.70 | qfq | 1,646,484 | 133,312,301 | 0.04% |
| 2025-07-28 | 83.04 | 83.99 | 80.80 | 80.91 | 54.54 | qfq | 2,558,642 | 210,676,509 | -3.45% |
| 2025-07-25 | 82.65 | 83.90 | 81.74 | 83.80 | 56.49 | qfq | 1,994,108 | 164,785,259 | 0.98% |
| 2025-07-24 | 80.53 | 83.50 | 80.53 | 82.99 | 55.95 | qfq | 2,639,372 | 217,864,285 | 2.84% |
| 2025-07-23 | 81.50 | 82.18 | 80.50 | 80.70 | 54.40 | qfq | 1,939,407 | 157,486,429 | -1.60% |
| 2025-07-22 | 78.96 | 83.40 | 78.04 | 82.01 | 55.29 | qfq | 3,350,567 | 272,305,033 | 3.95% |
| 2025-07-21 | 78.88 | 79.58 | 77.85 | 78.89 | 53.18 | qfq | 1,321,570 | 103,677,666 | -0.27% |
| 2025-07-18 | 78.60 | 80.21 | 78.58 | 79.10 | 53.32 | qfq | 1,383,166 | 109,759,283 | 0.67% |
| 2025-07-17 | 78.29 | 79.22 | 77.01 | 78.57 | 52.97 | qfq | 1,801,554 | 140,930,752 | 0.17% |
| 2025-07-16 | 78.30 | 79.99 | 78.25 | 78.44 | 52.88 | qfq | 1,256,798 | 99,229,445 | -0.22% |
| 2025-07-15 | 80.39 | 81.30 | 78.30 | 78.61 | 52.99 | qfq | 1,929,899 | 153,570,716 | -1.85% |
| 2025-07-14 | 79.80 | 80.88 | 79.21 | 80.09 | 53.99 | qfq | 1,403,712 | 112,349,785 | 0.11% |
| 2025-07-11 | 80.29 | 80.68 | 79.55 | 80.00 | 53.93 | qfq | 1,786,474 | 143,149,182 | -0.39% |
| 2025-07-10 | 79.75 | 80.59 | 79.37 | 80.31 | 54.14 | qfq | 1,302,031 | 104,136,958 | 0.06% |
| 2025-07-09 | 80.93 | 81.08 | 79.45 | 80.26 | 54.11 | qfq | 2,496,066 | 199,827,751 | -1.38% |
| 2025-07-08 | 82.29 | 83.12 | 80.80 | 81.38 | 54.86 | qfq | 2,382,362 | 194,876,305 | -0.13% |
| 2025-07-07 | 81.00 | 82.99 | 80.50 | 81.49 | 54.94 | qfq | 1,635,894 | 134,011,976 | 0.11% |
| 2025-07-04 | 80.11 | 83.65 | 79.51 | 81.40 | 54.87 | qfq | 3,157,391 | 256,902,525 | 0.09% |
| 2025-07-03 | 81.30 | 82.42 | 80.66 | 81.33 | 54.83 | qfq | 2,507,448 | 204,078,038 | 0.25% |
| 2025-07-02 | 85.00 | 85.01 | 81.07 | 81.13 | 54.69 | qfq | 3,559,197 | 292,771,032 | -4.58% |
| 2025-07-01 | 86.70 | 87.24 | 84.81 | 85.02 | 57.32 | qfq | 3,037,840 | 261,108,294 | -1.13% |
| 2025-06-30 | 86.79 | 87.28 | 84.25 | 85.99 | 57.97 | qfq | 3,296,192 | 282,928,305 | 0.57% |
| 2025-06-27 | 82.81 | 86.77 | 82.08 | 85.50 | 57.64 | qfq | 4,340,405 | 366,204,311 | 3.72% |
| 2025-06-26 | 83.78 | 84.50 | 82.30 | 82.43 | 55.57 | qfq | 3,051,373 | 253,695,537 | -1.43% |
| 2025-06-25 | 79.86 | 83.68 | 78.88 | 83.63 | 56.38 | qfq | 5,442,171 | 443,809,891 | 4.81% |
| 2025-06-24 | 79.70 | 81.44 | 78.88 | 79.79 | 53.79 | qfq | 3,538,253 | 282,270,862 | 0.35% |
| 2025-06-23 | 77.52 | 81.58 | 75.51 | 79.51 | 53.60 | qfq | 4,541,648 | 360,859,058 | 2.07% |
| 2025-06-20 | 78.50 | 81.79 | 76.98 | 77.90 | 52.52 | qfq | 4,623,543 | 366,103,451 | 0.67% |
| 2025-06-19 | 73.54 | 78.60 | 73.06 | 77.38 | 52.16 | qfq | 5,005,632 | 382,950,231 | 5.38% |
| 2025-06-18 | 72.65 | 74.60 | 72.60 | 73.43 | 49.50 | qfq | 2,115,196 | 155,952,337 | 0.34% |
| 2025-06-17 | 73.24 | 73.80 | 71.81 | 73.18 | 49.33 | qfq | 1,359,219 | 98,724,925 | 0.26% |
| 2025-06-16 | 71.52 | 74.00 | 71.10 | 72.99 | 49.21 | qfq | 1,818,792 | 132,427,856 | 1.73% |
| 2025-06-13 | 72.99 | 73.98 | 70.78 | 71.75 | 48.37 | qfq | 2,093,592 | 150,834,368 | -2.38% |
| 2025-06-12 | 74.00 | 74.88 | 73.08 | 73.50 | 49.55 | qfq | 1,965,641 | 145,001,691 | -1.47% |
| 2025-06-11 | 75.30 | 76.23 | 73.97 | 74.60 | 50.29 | qfq | 2,981,814 | 223,128,756 | -0.84% |
| 2025-06-10 | 73.80 | 75.62 | 72.50 | 75.23 | 50.72 | qfq | 4,197,470 | 312,590,023 | 3.07% |
| 2025-06-09 | 70.22 | 74.36 | 70.22 | 72.99 | 49.21 | qfq | 3,268,124 | 237,229,456 | 3.40% |
| 2025-06-06 | 70.96 | 71.48 | 70.20 | 70.59 | 47.59 | qfq | 1,416,032 | 100,182,505 | -0.30% |
| 2025-06-05 | 70.10 | 70.95 | 69.45 | 70.80 | 47.73 | qfq | 1,828,654 | 128,535,819 | 1.14% |
| 2025-06-04 | 70.50 | 70.68 | 69.34 | 70.00 | 47.19 | qfq | 1,744,163 | 122,037,617 | 0.14% |
| 2025-06-03 | 68.77 | 70.80 | 68.20 | 69.90 | 47.12 | qfq | 1,203,614 | 84,209,279 | 1.60% |
| 2025-05-30 | 69.50 | 70.26 | 68.18 | 68.80 | 46.38 | qfq | 977,261 | 67,548,890 | -1.69% |
| 2025-05-29 | 67.82 | 70.60 | 67.82 | 69.98 | 47.18 | qfq | 1,251,303 | 86,856,416 | 2.76% |
| 2025-05-28 | 68.50 | 68.97 | 67.42 | 68.10 | 45.91 | qfq | 584,109 | 39,712,759 | -0.03% |
| 2025-05-27 | 69.30 | 69.41 | 67.95 | 68.12 | 45.92 | qfq | 1,016,790 | 69,585,930 | -1.93% |
| 2025-05-26 | 69.67 | 70.30 | 68.68 | 69.46 | 46.83 | qfq | 1,015,193 | 70,651,580 | 0.78% |
| 2025-05-23 | 68.91 | 70.40 | 68.68 | 68.92 | 46.46 | qfq | 972,902 | 67,494,291 | -0.85% |
| 2025-05-22 | 70.20 | 71.48 | 69.15 | 69.51 | 46.86 | qfq | 1,142,692 | 80,058,382 | -2.10% |
| 2025-05-21 | 71.43 | 71.88 | 69.75 | 71.00 | 47.86 | qfq | 1,741,232 | 122,833,330 | -1.25% |
| 2025-05-20 | 72.00 | 72.73 | 71.08 | 71.90 | 48.47 | qfq | 1,657,285 | 119,201,375 | -0.83% |
| 2025-05-19 | 70.87 | 73.12 | 70.51 | 72.50 | 48.87 | qfq | 3,215,233 | 231,579,456 | 4.33% |
| 2025-05-16 | 68.60 | 70.10 | 68.60 | 69.49 | 46.85 | qfq | 1,310,651 | 90,859,231 | 0.30% |
| 2025-05-15 | 69.96 | 71.43 | 68.60 | 69.28 | 46.70 | qfq | 1,879,323 | 130,959,351 | -0.97% |
| 2025-05-14 | 69.30 | 71.75 | 69.01 | 69.96 | 47.16 | qfq | 2,791,425 | 197,258,701 | 1.30% |
| 2025-05-13 | 71.00 | 71.00 | 68.75 | 69.06 | 46.56 | qfq | 1,402,672 | 97,744,730 | -1.55% |
| 2025-05-12 | 71.50 | 71.50 | 69.29 | 70.15 | 47.29 | qfq | 1,845,892 | 129,449,451 | 1.96% |
| 2025-05-09 | 73.84 | 73.84 | 68.60 | 68.80 | 46.38 | qfq | 2,586,785 | 180,709,635 | -4.99% |
| 2025-05-08 | 71.97 | 74.26 | 71.72 | 72.41 | 48.81 | qfq | 1,468,725 | 106,395,556 | 0.35% |
| 2025-05-07 | 73.72 | 73.76 | 71.09 | 72.16 | 48.65 | qfq | 1,955,543 | 141,754,528 | -0.54% |
| 2025-05-06 | 71.50 | 72.90 | 70.86 | 72.55 | 48.91 | qfq | 2,066,019 | 148,659,244 | 3.26% |
| 2025-04-30 | 69.00 | 71.34 | 68.30 | 70.26 | 47.36 | qfq | 1,937,057 | 135,989,354 | 0.37% |
| 2025-04-29 | 67.11 | 70.99 | 67.11 | 70.00 | 47.19 | qfq | 1,847,541 | 127,934,459 | 3.11% |
| 2025-04-28 | 69.20 | 69.44 | 67.77 | 67.89 | 45.77 | qfq | 1,342,525 | 91,680,435 | -1.85% |
| 2025-04-25 | 68.40 | 70.85 | 68.05 | 69.17 | 46.63 | qfq | 1,591,209 | 110,688,698 | 0.98% |
| 2025-04-24 | 70.45 | 71.45 | 68.31 | 68.50 | 46.18 | qfq | 1,623,385 | 112,950,912 | -3.36% |
| 2025-04-23 | 71.53 | 72.26 | 69.90 | 70.88 | 47.78 | qfq | 1,833,585 | 129,757,434 | -0.35% |
| 2025-04-22 | 70.65 | 72.88 | 69.75 | 71.13 | 47.95 | qfq | 2,077,299 | 147,715,255 | 0.68% |
| 2025-04-21 | 69.51 | 70.78 | 69.51 | 70.65 | 47.63 | qfq | 1,134,153 | 79,834,979 | 1.42% |
| 2025-04-18 | 70.70 | 70.70 | 69.20 | 69.66 | 46.96 | qfq | 1,198,658 | 83,719,562 | -1.54% |
| 2025-04-17 | 72.00 | 72.30 | 70.36 | 70.75 | 47.70 | qfq | 1,471,980 | 105,106,532 | 0.10% |
| 2025-04-16 | 71.70 | 73.80 | 69.64 | 70.68 | 47.65 | qfq | 2,290,225 | 163,779,062 | -1.51% |
| 2025-04-15 | 72.89 | 74.20 | 71.09 | 71.76 | 48.38 | qfq | 1,765,464 | 127,181,005 | -1.56% |
| 2025-04-14 | 73.99 | 74.37 | 72.84 | 72.90 | 49.14 | qfq | 2,182,359 | 160,478,683 | 0.11% |
| 2025-04-11 | 70.78 | 74.75 | 70.04 | 72.82 | 49.09 | qfq | 3,272,288 | 239,145,265 | 2.88% |
| 2025-04-10 | 71.50 | 73.58 | 70.70 | 70.78 | 47.72 | qfq | 3,027,502 | 218,270,808 | 0.67% |
| 2025-04-09 | 62.00 | 70.87 | 62.00 | 70.31 | 47.40 | qfq | 3,357,684 | 227,841,263 | 6.40% |
| 2025-04-08 | 67.37 | 69.00 | 64.97 | 66.08 | 44.55 | qfq | 3,020,333 | 200,880,316 | -0.03% |
| 2025-04-07 | 75.90 | 77.99 | 64.78 | 66.10 | 44.56 | qfq | 3,810,267 | 270,596,171 | -17.78% |
| 2025-04-03 | 76.86 | 81.00 | 75.68 | 80.39 | 54.19 | qfq | 3,065,686 | 241,871,123 | 3.06% |
| 2025-04-02 | 77.83 | 78.89 | 77.31 | 78.00 | 52.58 | qfq | 1,126,874 | 87,953,947 | -0.24% |
| 2025-04-01 | 78.28 | 79.48 | 77.45 | 78.19 | 52.71 | qfq | 1,723,259 | 134,853,794 | -0.77% |
| 2025-03-31 | 76.99 | 79.45 | 75.08 | 78.80 | 53.12 | qfq | 2,668,374 | 206,931,790 | 2.75% |
| 2025-03-28 | 78.80 | 79.80 | 76.42 | 76.69 | 51.70 | qfq | 1,569,676 | 122,131,313 | -2.08% |
| 2025-03-27 | 76.00 | 80.00 | 74.78 | 78.32 | 52.80 | qfq | 2,331,474 | 182,526,375 | 2.49% |
| 2025-03-26 | 77.40 | 77.70 | 76.00 | 76.42 | 51.52 | qfq | 1,490,188 | 114,384,475 | -0.37% |
| 2025-03-25 | 79.98 | 79.98 | 76.40 | 76.70 | 51.71 | qfq | 1,370,097 | 106,306,997 | -2.74% |
| 2025-03-24 | 79.01 | 79.39 | 75.93 | 78.86 | 53.16 | qfq | 2,038,698 | 158,891,668 | 0.09% |
| 2025-03-21 | 81.11 | 81.98 | 78.40 | 78.79 | 53.12 | qfq | 1,931,700 | 153,995,618 | -2.86% |
| 2025-03-20 | 84.30 | 84.30 | 81.08 | 81.11 | 54.68 | qfq | 2,533,786 | 208,351,867 | -3.67% |
| 2025-03-19 | 86.80 | 88.47 | 83.60 | 84.20 | 56.76 | qfq | 2,728,329 | 232,209,316 | -3.06% |
| 2025-03-18 | 87.50 | 89.42 | 86.50 | 86.86 | 58.56 | qfq | 2,498,727 | 219,152,353 | 0.42% |
| 2025-03-17 | 85.16 | 87.50 | 84.56 | 86.50 | 58.31 | qfq | 1,789,589 | 154,281,751 | 1.05% |
| 2025-03-14 | 85.18 | 86.27 | 83.50 | 85.60 | 57.71 | qfq | 2,346,988 | 199,930,812 | 0.49% |
| 2025-03-13 | 88.09 | 89.85 | 84.31 | 85.18 | 57.42 | qfq | 2,807,759 | 243,537,403 | -1.47% |
| 2025-03-12 | 86.42 | 87.97 | 85.86 | 86.45 | 58.28 | qfq | 2,101,761 | 182,356,807 | 0.30% |
| 2025-03-11 | 86.21 | 87.80 | 84.68 | 86.19 | 58.10 | qfq | 2,496,073 | 214,581,645 | -2.20% |
| 2025-03-10 | 87.02 | 88.48 | 85.61 | 88.13 | 59.41 | qfq | 2,283,099 | 199,961,760 | 2.12% |
| 2025-03-07 | 87.95 | 89.20 | 85.56 | 86.30 | 58.18 | qfq | 3,207,629 | 279,798,719 | -2.10% |
| 2025-03-06 | 88.30 | 90.17 | 88.00 | 88.15 | 59.43 | qfq | 3,257,216 | 289,782,053 | -0.17% |
| 2025-03-05 | 87.12 | 89.50 | 86.08 | 88.30 | 59.53 | qfq | 3,708,565 | 326,133,015 | 1.75% |
| 2025-03-04 | 84.10 | 88.34 | 83.47 | 86.78 | 58.50 | qfq | 4,076,258 | 350,135,150 | 0.02% |
| 2025-03-03 | 91.33 | 92.90 | 85.55 | 86.76 | 58.49 | qfq | 4,485,059 | 399,295,652 | -5.00% |
| 2025-02-28 | 96.26 | 96.42 | 89.87 | 91.33 | 61.57 | qfq | 4,569,456 | 421,802,773 | -5.70% |
| 2025-02-27 | 98.50 | 103.00 | 94.00 | 96.85 | 65.29 | qfq | 5,137,928 | 502,769,144 | -1.60% |
| 2025-02-26 | 98.68 | 99.50 | 95.01 | 98.42 | 66.35 | qfq | 4,815,201 | 468,337,301 | -0.59% |
| 2025-02-25 | 96.80 | 100.80 | 96.03 | 99.00 | 66.74 | qfq | 6,040,236 | 595,020,969 | 0.58% |
| 2025-02-24 | 92.01 | 102.28 | 90.58 | 98.43 | 66.36 | qfq | 7,544,246 | 736,231,196 | 8.87% |
| 2025-02-21 | 87.00 | 90.59 | 86.00 | 90.41 | 60.95 | qfq | 5,247,292 | 467,075,551 | 4.99% |
| 2025-02-20 | 87.65 | 89.52 | 85.03 | 86.11 | 58.05 | qfq | 4,027,646 | 348,346,219 | -2.84% |
| 2025-02-19 | 87.11 | 90.98 | 86.12 | 88.63 | 59.75 | qfq | 4,518,087 | 402,681,520 | 3.00% |
| 2025-02-18 | 88.41 | 91.24 | 85.80 | 86.05 | 58.01 | qfq | 5,155,004 | 456,939,893 | -2.67% |
| 2025-02-17 | 85.00 | 88.98 | 84.98 | 88.41 | 59.60 | qfq | 4,504,667 | 393,698,772 | 4.04% |
| 2025-02-14 | 85.05 | 85.63 | 82.60 | 84.98 | 57.29 | qfq | 3,037,765 | 256,100,213 | -0.15% |
| 2025-02-13 | 89.10 | 89.10 | 84.93 | 85.11 | 57.38 | qfq | 3,435,433 | 295,849,441 | -4.55% |
| 2025-02-12 | 88.14 | 89.49 | 85.62 | 89.17 | 60.11 | qfq | 4,083,690 | 358,426,775 | 1.44% |
| 2025-02-11 | 92.73 | 93.10 | 87.70 | 87.90 | 59.26 | qfq | 4,966,407 | 444,280,108 | -6.18% |
| 2025-02-10 | 91.03 | 96.41 | 89.00 | 93.69 | 63.16 | qfq | 5,982,011 | 554,177,124 | 2.62% |
| 2025-02-07 | 93.00 | 93.97 | 87.88 | 91.30 | 61.55 | qfq | 6,162,273 | 562,189,679 | -0.97% |
| 2025-02-06 | 89.00 | 92.80 | 87.20 | 92.19 | 62.15 | qfq | 5,972,689 | 538,528,487 | 3.93% |
| 2025-02-05 | 82.80 | 90.62 | 82.50 | 88.70 | 59.80 | qfq | 6,225,333 | 539,591,443 | 9.10% |
| 2025-01-27 | 85.89 | 85.89 | 81.11 | 81.30 | 54.81 | qfq | 3,203,460 | 264,990,359 | -5.36% |
| 2025-01-24 | 86.69 | 87.88 | 85.00 | 85.90 | 57.91 | qfq | 3,588,946 | 309,844,130 | -0.91% |
| 2025-01-23 | 87.26 | 90.26 | 84.50 | 86.69 | 58.44 | qfq | 3,948,955 | 346,812,869 | -0.18% |
| 2025-01-22 | 90.85 | 90.85 | 86.40 | 86.85 | 58.55 | qfq | 3,863,129 | 338,719,531 | -3.94% |
| 2025-01-21 | 92.00 | 93.37 | 89.68 | 90.41 | 60.95 | qfq | 4,233,947 | 384,335,570 | -1.31% |
| 2025-01-20 | 90.25 | 94.31 | 88.20 | 91.61 | 61.76 | qfq | 5,546,900 | 500,910,033 | 0.34% |
| 2025-01-17 | 89.00 | 95.00 | 87.46 | 91.30 | 61.55 | qfq | 6,128,308 | 559,018,966 | 2.24% |
| 2025-01-16 | 88.40 | 92.30 | 84.40 | 89.30 | 60.20 | qfq | 5,851,332 | 515,121,458 | 3.74% |
| 2025-01-15 | 85.78 | 87.50 | 84.23 | 86.08 | 58.03 | qfq | 4,062,075 | 348,662,817 | 0.10% |
| 2025-01-14 | 81.32 | 87.00 | 79.99 | 85.99 | 57.97 | qfq | 6,221,563 | 519,113,593 | 7.21% |
| 2025-01-13 | 79.98 | 81.10 | 75.57 | 80.21 | 54.07 | qfq | 2,907,344 | 228,992,597 | 1.19% |
| 2025-01-10 | 81.02 | 83.80 | 77.88 | 79.27 | 53.44 | qfq | 4,909,681 | 398,072,849 | -2.18% |
| 2025-01-09 | 81.63 | 83.79 | 79.90 | 81.04 | 54.63 | qfq | 5,912,542 | 484,325,608 | 0.32% |
| 2025-01-08 | 78.43 | 82.89 | 77.28 | 80.78 | 54.46 | qfq | 5,131,395 | 411,024,153 | 2.98% |
| 2025-01-07 | 74.00 | 78.49 | 73.80 | 78.44 | 52.88 | qfq | 3,811,052 | 291,188,729 | 4.78% |
| 2025-01-06 | 78.00 | 79.88 | 71.51 | 74.86 | 50.47 | qfq | 4,648,134 | 349,434,538 | -4.88% |
| 2025-01-03 | 80.10 | 81.50 | 75.21 | 78.70 | 53.05 | qfq | 5,376,718 | 423,847,754 | -0.48% |
| 2025-01-02 | 75.00 | 80.96 | 73.69 | 79.08 | 53.31 | qfq | 6,073,795 | 476,150,893 | 6.36% |
| 2024-12-31 | 79.95 | 80.80 | 74.35 | 74.35 | 50.12 | qfq | 3,542,021 | 272,882,943 | -5.84% |
| 2024-12-30 | 80.28 | 83.98 | 78.50 | 78.96 | 53.23 | qfq | 4,747,439 | 383,547,505 | -3.53% |
| 2024-12-27 | 83.70 | 85.65 | 80.55 | 81.85 | 55.18 | qfq | 5,759,229 | 477,764,952 | -1.96% |
| 2024-12-26 | 77.55 | 84.00 | 77.28 | 83.49 | 56.28 | qfq | 6,537,720 | 530,740,453 | 8.15% |
| 2024-12-25 | 75.00 | 78.21 | 73.00 | 77.20 | 52.04 | qfq | 4,296,796 | 330,166,365 | 4.32% |
| 2024-12-24 | 74.63 | 74.75 | 71.96 | 74.00 | 49.89 | qfq | 1,959,839 | 143,800,984 | 0.15% |
| 2024-12-23 | 77.10 | 77.20 | 73.51 | 73.89 | 49.81 | qfq | 2,675,140 | 201,355,228 | -3.90% |
| 2024-12-20 | 73.99 | 78.44 | 73.13 | 76.89 | 51.83 | qfq | 3,954,195 | 302,755,969 | 3.86% |
| 2024-12-19 | 72.08 | 74.90 | 72.08 | 74.03 | 49.91 | qfq | 1,791,470 | 132,144,403 | -0.23% |
| 2024-12-18 | 73.60 | 75.04 | 70.70 | 74.20 | 50.02 | qfq | 3,214,420 | 235,876,501 | 1.64% |
| 2024-12-17 | 72.50 | 75.00 | 72.50 | 73.00 | 49.21 | qfq | 2,594,997 | 191,585,636 | -0.25% |
| 2024-12-16 | 75.17 | 76.30 | 72.64 | 73.18 | 49.33 | qfq | 2,210,225 | 164,167,228 | -3.85% |
| 2024-12-13 | 77.14 | 78.49 | 75.00 | 76.11 | 51.31 | qfq | 2,885,840 | 220,223,714 | -2.31% |
| 2024-12-12 | 78.01 | 79.55 | 76.25 | 77.91 | 52.52 | qfq | 2,171,938 | 168,757,580 | -0.89% |
| 2024-12-11 | 77.77 | 79.70 | 77.20 | 78.61 | 52.99 | qfq | 2,371,429 | 186,029,970 | 0.79% |
| 2024-12-10 | 80.69 | 81.50 | 77.00 | 77.99 | 52.58 | qfq | 3,164,402 | 252,325,810 | 0.76% |
| 2024-12-09 | 80.00 | 80.44 | 77.08 | 77.40 | 52.18 | qfq | 2,902,749 | 227,419,993 | -4.11% |
| 2024-12-06 | 80.00 | 82.70 | 78.36 | 80.72 | 54.42 | qfq | 3,100,802 | 249,770,714 | 0.20% |
| 2024-12-05 | 78.99 | 82.20 | 78.99 | 80.56 | 54.31 | qfq | 3,248,904 | 261,971,987 | 1.68% |
| 2024-12-04 | 84.99 | 86.00 | 78.88 | 79.23 | 53.41 | qfq | 3,964,624 | 325,946,350 | -4.06% |
| 2024-12-03 | 88.00 | 89.00 | 81.66 | 82.58 | 55.67 | qfq | 5,838,512 | 499,164,929 | -3.38% |
| 2024-12-02 | 81.00 | 86.00 | 80.40 | 85.47 | 57.62 | qfq | 4,901,938 | 407,047,725 | 4.23% |
| 2024-11-29 | 80.00 | 85.64 | 80.00 | 82.00 | 55.28 | qfq | 4,300,345 | 354,032,170 | 0.31% |
| 2024-11-28 | 87.13 | 92.98 | 81.63 | 81.75 | 55.11 | qfq | 5,496,167 | 478,408,578 | -6.17% |
| 2024-11-27 | 85.90 | 91.00 | 83.71 | 87.13 | 58.74 | qfq | 4,527,905 | 391,338,282 | -2.30% |
| 2024-11-26 | 99.00 | 99.00 | 75.90 | 89.18 | 60.12 | qfq | 8,027,907 | 741,035,592 | -3.91% |
| 2024-11-11 | 89.99 | 96.00 | 86.01 | 92.81 | 62.57 | qfq | 6,996,037 | 644,449,309 | 9.56% |
| 2024-11-08 | 78.78 | 86.50 | 76.75 | 84.71 | 57.11 | qfq | 7,070,370 | 585,581,997 | 11.02% |
| 2024-11-07 | 74.50 | 77.19 | 73.71 | 76.30 | 51.44 | qfq | 3,428,263 | 258,064,261 | 4.12% |
| 2024-11-06 | 74.03 | 76.60 | 73.01 | 73.28 | 49.40 | qfq | 4,446,824 | 332,292,319 | -0.52% |
| 2024-11-05 | 70.39 | 74.36 | 69.43 | 73.66 | 49.66 | qfq | 4,145,782 | 301,220,128 | 5.32% |
| 2024-11-04 | 65.85 | 70.15 | 65.65 | 69.94 | 47.15 | qfq | 3,062,349 | 210,499,825 | 6.19% |
| 2024-11-01 | 70.23 | 71.15 | 65.60 | 65.86 | 44.40 | qfq | 3,448,410 | 233,707,451 | -7.73% |
| 2024-10-31 | 68.78 | 72.58 | 67.40 | 71.38 | 48.12 | qfq | 3,483,167 | 245,159,586 | 3.60% |
| 2024-10-30 | 69.10 | 70.52 | 66.90 | 68.90 | 46.45 | qfq | 3,330,026 | 228,818,313 | -1.61% |
| 2024-10-29 | 73.20 | 74.47 | 70.03 | 70.03 | 47.21 | qfq | 3,346,695 | 242,058,709 | -4.33% |
| 2024-10-28 | 73.98 | 73.98 | 71.65 | 73.20 | 49.35 | qfq | 2,445,403 | 177,804,536 | -1.07% |
| 2024-10-25 | 72.50 | 74.60 | 70.70 | 73.99 | 49.81 | qfq | 3,864,638 | 281,094,847 | 0.68% |
| 2024-10-24 | 70.80 | 75.00 | 70.41 | 73.49 | 49.48 | qfq | 3,738,604 | 272,786,410 | 2.24% |
| 2024-10-23 | 72.87 | 74.80 | 71.00 | 71.88 | 48.39 | qfq | 3,087,379 | 225,695,388 | -2.28% |
| 2024-10-22 | 74.31 | 76.35 | 72.11 | 73.56 | 49.52 | qfq | 3,627,754 | 269,238,252 | -2.02% |
| 2024-10-21 | 76.00 | 79.99 | 74.49 | 75.08 | 50.55 | qfq | 5,937,825 | 454,135,419 | 0.76% |
| 2024-10-18 | 68.28 | 77.58 | 68.21 | 74.51 | 50.16 | qfq | 5,355,870 | 389,703,837 | 9.09% |
| 2024-10-17 | 68.66 | 71.35 | 68.00 | 68.30 | 45.98 | qfq | 3,814,093 | 264,055,629 | 1.41% |
| 2024-10-16 | 66.00 | 69.88 | 66.00 | 67.35 | 45.34 | qfq | 2,915,218 | 198,361,786 | -4.09% |
| 2024-10-15 | 72.00 | 75.50 | 70.00 | 70.22 | 47.27 | qfq | 4,559,900 | 330,639,248 | -2.34% |
| 2024-10-14 | 71.45 | 72.97 | 66.53 | 71.90 | 48.40 | qfq | 5,243,268 | 365,932,508 | 1.14% |
| 2024-10-11 | 79.55 | 82.53 | 68.10 | 71.09 | 47.86 | qfq | 6,812,188 | 505,769,055 | -16.44% |
| 2024-10-10 | 88.20 | 91.99 | 80.23 | 85.08 | 57.28 | qfq | 7,347,961 | 642,241,042 | 1.86% |
| 2024-10-09 | 76.80 | 95.77 | 72.60 | 83.53 | 56.23 | qfq | 8,694,859 | 714,362,277 | 2.87% |
| 2024-10-08 | 81.20 | 81.20 | 72.70 | 81.20 | 54.67 | qfq | 6,217,466 | 487,826,192 | 19.99% |
| 2024-09-30 | 59.63 | 67.90 | 59.10 | 67.67 | 45.56 | qfq | 4,530,219 | 285,933,608 | 19.16% |
| 2024-09-27 | 54.07 | 57.60 | 53.50 | 56.79 | 38.23 | qfq | 1,597,274 | 88,627,962 | 8.03% |
| 2024-09-26 | 50.78 | 52.65 | 50.55 | 52.57 | 35.39 | qfq | 2,298,875 | 118,233,322 | 4.97% |
| 2024-09-25 | 50.80 | 51.80 | 49.86 | 50.08 | 33.72 | qfq | 2,045,700 | 104,088,479 | 1.19% |
| 2024-09-24 | 47.05 | 49.49 | 46.80 | 49.49 | 33.32 | qfq | 1,673,210 | 80,987,503 | 4.85% |
| 2024-09-23 | 47.30 | 48.14 | 46.68 | 47.20 | 31.78 | qfq | 823,411 | 38,953,016 | -0.61% |
| 2024-09-20 | 48.50 | 48.62 | 46.88 | 47.49 | 31.97 | qfq | 1,014,674 | 48,291,995 | -1.80% |
| 2024-09-19 | 48.20 | 48.96 | 47.60 | 48.36 | 32.56 | qfq | 999,648 | 48,322,348 | 0.39% |
| 2024-09-18 | 47.70 | 48.52 | 46.88 | 48.17 | 32.43 | qfq | 1,125,037 | 53,768,837 | 0.92% |
| 2024-09-13 | 48.99 | 49.46 | 47.68 | 47.73 | 32.13 | qfq | 1,151,053 | 55,828,911 | -2.85% |
| 2024-09-12 | 50.51 | 50.61 | 49.09 | 49.13 | 33.08 | qfq | 1,462,031 | 72,671,287 | -1.80% |
| 2024-09-11 | 52.50 | 52.50 | 49.50 | 50.03 | 33.68 | qfq | 2,645,778 | 134,073,145 | -7.76% |
| 2024-09-10 | 52.51 | 54.58 | 52.02 | 54.24 | 36.52 | qfq | 938,289 | 50,055,241 | 3.31% |
| 2024-09-09 | 53.90 | 54.30 | 52.32 | 52.50 | 35.34 | qfq | 812,075 | 43,048,132 | -2.60% |
| 2024-09-06 | 55.98 | 56.05 | 53.60 | 53.90 | 36.29 | qfq | 804,938 | 43,921,861 | -3.70% |
| 2024-09-05 | 56.09 | 56.88 | 54.50 | 55.97 | 37.68 | qfq | 786,073 | 44,128,857 | 0.85% |
| 2024-09-04 | 54.88 | 56.39 | 54.04 | 55.50 | 37.36 | qfq | 736,724 | 40,730,293 | 0.18% |
| 2024-09-03 | 56.13 | 56.19 | 55.00 | 55.40 | 37.30 | qfq | 759,419 | 42,132,622 | 0.49% |
| 2024-09-02 | 57.00 | 57.96 | 55.03 | 55.13 | 37.11 | qfq | 1,059,977 | 59,584,213 | -4.12% |
| 2024-08-30 | 55.20 | 58.44 | 54.80 | 57.50 | 38.71 | qfq | 1,566,436 | 89,209,635 | 5.22% |
| 2024-08-29 | 53.34 | 55.30 | 53.24 | 54.65 | 36.79 | qfq | 888,151 | 48,351,182 | 1.60% |
| 2024-08-28 | 54.00 | 54.53 | 53.40 | 53.79 | 36.21 | qfq | 558,049 | 30,100,119 | -0.02% |
| 2024-08-27 | 54.80 | 55.69 | 53.60 | 53.80 | 36.22 | qfq | 781,008 | 42,460,306 | -2.85% |
| 2024-08-26 | 55.50 | 56.10 | 54.81 | 55.38 | 37.28 | qfq | 702,400 | 38,937,525 | 0.07% |
| 2024-08-23 | 54.56 | 55.71 | 53.35 | 55.34 | 37.26 | qfq | 1,125,043 | 61,430,750 | 0.16% |
| 2024-08-22 | 56.00 | 56.73 | 54.80 | 55.25 | 37.20 | qfq | 1,106,480 | 61,557,201 | -1.00% |
| 2024-08-21 | 57.30 | 58.19 | 54.89 | 55.81 | 37.57 | qfq | 1,301,284 | 73,367,755 | -3.56% |
| 2024-08-20 | 58.27 | 59.00 | 56.77 | 57.87 | 38.96 | qfq | 877,885 | 50,834,656 | -0.84% |
| 2024-08-19 | 59.18 | 59.71 | 58.00 | 58.36 | 39.29 | qfq | 766,846 | 45,056,665 | -1.40% |
| 2024-08-16 | 58.88 | 59.95 | 58.88 | 59.19 | 39.85 | qfq | 823,248 | 48,905,960 | 0.56% |
| 2024-08-15 | 58.19 | 59.65 | 58.11 | 58.86 | 39.63 | qfq | 722,789 | 42,707,618 | 0.14% |
| 2024-08-14 | 59.50 | 59.88 | 58.70 | 58.78 | 39.57 | qfq | 729,906 | 43,236,317 | -0.19% |
| 2024-08-13 | 57.89 | 59.18 | 57.89 | 58.89 | 39.65 | qfq | 565,889 | 33,156,378 | 1.06% |
| 2024-08-12 | 58.21 | 59.77 | 57.81 | 58.27 | 39.23 | qfq | 700,726 | 40,943,725 | -0.92% |
| 2024-08-09 | 59.00 | 59.99 | 58.67 | 58.81 | 39.59 | qfq | 1,253,228 | 74,442,177 | 1.94% |
| 2024-08-08 | 58.38 | 59.42 | 56.72 | 57.69 | 38.84 | qfq | 1,167,082 | 67,502,913 | -1.18% |
| 2024-08-07 | 58.61 | 60.39 | 58.31 | 58.38 | 39.30 | qfq | 921,902 | 54,739,684 | -1.02% |
| 2024-08-06 | 60.19 | 60.20 | 57.85 | 58.98 | 39.71 | qfq | 995,619 | 58,580,590 | 1.87% |
| 2024-08-05 | 61.50 | 62.42 | 57.88 | 57.90 | 38.98 | qfq | 1,733,446 | 103,856,467 | -7.77% |
| 2024-08-02 | 64.49 | 65.00 | 62.30 | 62.78 | 42.27 | qfq | 1,561,375 | 99,490,435 | -4.28% |
| 2024-08-01 | 65.16 | 66.86 | 64.34 | 65.59 | 44.16 | qfq | 2,155,238 | 141,499,624 | 2.39% |
| 2024-07-31 | 61.96 | 64.42 | 61.14 | 64.06 | 43.13 | qfq | 1,518,212 | 96,381,864 | 3.34% |
| 2024-07-30 | 60.26 | 62.62 | 59.36 | 61.99 | 41.73 | qfq | 1,171,878 | 71,771,805 | 2.18% |
| 2024-07-29 | 61.09 | 61.61 | 60.67 | 60.67 | 40.84 | qfq | 739,636 | 45,122,235 | -0.70% |
| 2024-07-26 | 60.95 | 62.31 | 60.20 | 61.10 | 41.13 | qfq | 1,091,070 | 66,823,853 | 0.84% |
| 2024-07-25 | 61.88 | 62.77 | 60.53 | 60.59 | 40.79 | qfq | 1,428,825 | 87,448,046 | -2.70% |
| 2024-07-24 | 66.06 | 66.69 | 62.10 | 62.27 | 41.92 | qfq | 1,863,221 | 120,219,415 | -5.74% |
| 2024-07-23 | 69.33 | 69.50 | 66.00 | 66.06 | 44.47 | qfq | 2,077,744 | 140,119,743 | -5.44% |
| 2024-07-22 | 69.60 | 70.88 | 69.02 | 69.86 | 47.03 | qfq | 1,783,965 | 124,685,915 | 0.39% |
| 2024-07-19 | 67.85 | 70.99 | 67.47 | 69.59 | 46.85 | qfq | 2,610,862 | 181,752,678 | 2.04% |
| 2024-07-18 | 67.50 | 69.50 | 66.00 | 68.20 | 45.91 | qfq | 2,112,213 | 142,732,006 | -1.09% |
| 2024-07-17 | 70.48 | 71.24 | 68.60 | 68.95 | 46.42 | qfq | 1,833,648 | 128,282,413 | -3.23% |
| 2024-07-16 | 70.10 | 71.50 | 67.50 | 71.25 | 47.97 | qfq | 2,652,562 | 184,631,312 | 1.35% |
| 2024-07-15 | 69.30 | 70.80 | 69.07 | 70.30 | 47.33 | qfq | 1,939,974 | 136,161,892 | 1.59% |
| 2024-07-12 | 68.99 | 69.99 | 68.30 | 69.20 | 46.59 | qfq | 1,648,447 | 113,897,659 | -0.94% |
| 2024-07-11 | 69.01 | 70.30 | 68.33 | 69.86 | 47.03 | qfq | 2,189,194 | 151,794,398 | 3.04% |
| 2024-07-10 | 68.00 | 69.00 | 67.52 | 67.80 | 45.64 | qfq | 1,475,646 | 100,736,896 | -0.63% |
| 2024-07-09 | 65.11 | 68.50 | 64.55 | 68.23 | 45.93 | qfq | 2,091,443 | 140,536,626 | 3.88% |
| 2024-07-08 | 67.30 | 68.66 | 65.68 | 65.68 | 44.22 | qfq | 1,427,089 | 96,202,242 | -2.07% |
| 2024-07-05 | 66.19 | 67.81 | 65.41 | 67.07 | 45.15 | qfq | 1,201,274 | 79,925,868 | 0.57% |
| 2024-07-04 | 69.59 | 69.60 | 66.01 | 66.69 | 44.90 | qfq | 1,710,127 | 115,726,966 | -3.35% |
| 2024-07-03 | 67.09 | 69.99 | 66.66 | 69.00 | 46.45 | qfq | 2,283,911 | 157,131,744 | 1.97% |
| 2024-07-02 | 68.75 | 68.96 | 66.90 | 67.67 | 45.56 | qfq | 1,624,257 | 109,834,613 | -1.44% |
| 2024-07-01 | 68.51 | 69.20 | 66.46 | 68.66 | 46.22 | qfq | 1,575,263 | 106,963,353 | 0.20% |
| 2024-06-28 | 67.15 | 70.30 | 66.96 | 68.52 | 46.13 | qfq | 2,133,113 | 146,991,934 | 1.42% |
| 2024-06-27 | 68.00 | 70.20 | 67.30 | 67.56 | 45.48 | qfq | 2,176,925 | 149,349,498 | -1.72% |
| 2024-06-26 | 66.98 | 68.77 | 65.51 | 68.74 | 46.28 | qfq | 2,521,670 | 169,487,431 | 3.87% |
| 2024-06-25 | 71.50 | 71.50 | 66.01 | 66.18 | 44.55 | qfq | 3,208,712 | 218,287,501 | -7.44% |
| 2024-06-24 | 75.38 | 77.33 | 71.03 | 71.50 | 48.14 | qfq | 3,288,820 | 243,241,171 | -6.09% |
| 2024-06-21 | 76.95 | 77.50 | 75.13 | 76.14 | 51.26 | qfq | 3,331,174 | 254,291,417 | -3.35% |
| 2024-06-20 | 76.99 | 83.00 | 76.50 | 78.78 | 53.04 | qfq | 5,356,442 | 427,279,741 | 1.18% |
| 2024-06-19 | 77.46 | 79.50 | 75.73 | 77.86 | 52.42 | qfq | 4,219,094 | 327,225,904 | 1.10% |
| 2024-06-18 | 77.70 | 80.59 | 76.08 | 77.01 | 51.85 | qfq | 4,297,970 | 335,848,244 | -0.23% |
| 2024-06-17 | 75.00 | 77.90 | 74.58 | 77.19 | 51.97 | qfq | 3,506,492 | 269,042,699 | 2.16% |
| 2024-06-14 | 74.40 | 76.77 | 72.81 | 75.56 | 50.87 | qfq | 4,351,647 | 326,372,609 | 0.40% |
| 2024-06-13 | 74.26 | 78.60 | 73.32 | 75.26 | 50.67 | qfq | 6,289,749 | 476,287,216 | 2.03% |
| 2024-06-12 | 70.60 | 74.60 | 70.21 | 73.76 | 49.66 | qfq | 4,676,061 | 339,525,298 | 3.54% |
| 2024-06-11 | 67.79 | 71.47 | 67.52 | 71.24 | 47.96 | qfq | 3,310,295 | 231,856,574 | 5.26% |
| 2024-06-07 | 69.52 | 71.49 | 66.78 | 67.68 | 45.56 | qfq | 2,689,757 | 185,741,710 | -3.00% |
| 2024-06-06 | 72.95 | 73.66 | 69.70 | 69.77 | 46.97 | qfq | 3,181,668 | 228,607,490 | -2.01% |
| 2024-06-05 | 70.97 | 72.62 | 70.16 | 71.20 | 47.93 | qfq | 2,676,262 | 191,871,061 | -0.01% |
| 2024-06-04 | 72.60 | 72.60 | 69.00 | 71.21 | 47.94 | qfq | 3,273,812 | 230,964,841 | -1.06% |
| 2024-06-03 | 70.05 | 73.66 | 70.05 | 71.97 | 48.45 | qfq | 4,322,809 | 312,442,885 | 3.26% |
| 2024-05-31 | 70.88 | 72.15 | 68.70 | 69.70 | 46.92 | qfq | 3,293,036 | 231,831,373 | -2.90% |
| 2024-05-30 | 68.20 | 72.45 | 67.12 | 71.78 | 48.12 | qfq | 4,234,813 | 301,628,709 | 4.45% |
| 2024-05-29 | 69.60 | 71.68 | 68.32 | 68.72 | 46.07 | qfq | 2,969,828 | 207,267,547 | -2.57% |
| 2024-05-28 | 72.01 | 74.87 | 70.23 | 70.53 | 47.28 | qfq | 5,221,873 | 378,676,477 | -1.77% |
| 2024-05-27 | 66.49 | 72.98 | 64.01 | 71.80 | 48.14 | qfq | 4,377,045 | 303,816,458 | 7.99% |
| 2024-05-24 | 69.79 | 69.88 | 65.66 | 66.49 | 44.58 | qfq | 2,523,193 | 169,656,893 | -4.89% |
| 2024-05-23 | 72.49 | 72.49 | 69.70 | 69.91 | 46.87 | qfq | 2,018,504 | 142,836,919 | -2.59% |
| 2024-05-22 | 71.97 | 72.82 | 70.01 | 71.77 | 48.12 | qfq | 2,576,907 | 183,753,943 | 2.79% |
| 2024-05-21 | 70.49 | 70.98 | 69.01 | 69.82 | 46.81 | qfq | 1,527,991 | 106,951,050 | 0.00% |
| 2024-05-20 | 70.39 | 70.77 | 68.40 | 69.82 | 46.81 | qfq | 1,672,574 | 116,157,486 | 0.01% |
| 2024-05-17 | 68.92 | 70.00 | 67.13 | 69.81 | 46.80 | qfq | 1,738,316 | 119,866,250 | 0.59% |
| 2024-05-16 | 69.10 | 70.50 | 68.41 | 69.40 | 46.53 | qfq | 2,165,240 | 150,425,386 | 2.51% |
| 2024-05-15 | 65.84 | 70.90 | 65.01 | 67.70 | 45.39 | qfq | 2,571,278 | 176,295,478 | 2.83% |
| 2024-05-14 | 66.59 | 67.49 | 65.19 | 65.84 | 44.14 | qfq | 1,643,912 | 109,107,876 | -0.24% |
| 2024-05-13 | 66.85 | 68.56 | 65.59 | 66.00 | 44.25 | qfq | 2,546,737 | 170,768,036 | -6.87% |
| 2024-05-10 | 74.39 | 74.55 | 70.63 | 70.87 | 47.51 | qfq | 2,122,177 | 152,367,653 | -4.82% |
| 2024-05-09 | 73.59 | 76.50 | 72.59 | 74.46 | 49.92 | qfq | 2,415,649 | 178,678,326 | 2.43% |
| 2024-05-08 | 75.00 | 75.40 | 72.20 | 72.69 | 48.73 | qfq | 2,469,896 | 181,523,885 | -3.59% |
| 2024-05-07 | 75.80 | 76.67 | 74.36 | 75.40 | 50.55 | qfq | 2,249,745 | 169,866,835 | 0.00% |
| 2024-05-06 | 75.09 | 77.09 | 74.30 | 75.40 | 50.55 | qfq | 2,656,287 | 201,698,346 | 2.65% |
| 2024-04-30 | 73.47 | 75.12 | 72.02 | 73.45 | 49.24 | qfq | 2,475,509 | 182,431,833 | -0.07% |
| 2024-04-29 | 72.17 | 74.43 | 71.17 | 73.50 | 49.28 | qfq | 3,537,471 | 258,358,635 | 6.26% |
| 2024-04-26 | 67.91 | 70.40 | 67.33 | 69.17 | 46.37 | qfq | 2,987,471 | 206,999,430 | 1.86% |
| 2024-04-25 | 65.56 | 70.41 | 65.16 | 67.91 | 45.53 | qfq | 3,289,341 | 225,168,772 | 2.93% |
| 2024-04-24 | 63.49 | 66.44 | 62.50 | 65.98 | 44.23 | qfq | 1,964,848 | 127,645,388 | 4.78% |
| 2024-04-23 | 63.22 | 64.00 | 62.43 | 62.97 | 42.22 | qfq | 1,188,259 | 74,900,139 | 1.40% |
| 2024-04-22 | 60.00 | 62.96 | 59.15 | 62.10 | 41.63 | qfq | 1,625,691 | 99,671,805 | -1.40% |
| 2024-04-19 | 65.77 | 65.84 | 61.85 | 62.98 | 42.22 | qfq | 2,630,302 | 166,339,123 | -4.72% |
| 2024-04-18 | 65.00 | 67.98 | 63.50 | 66.10 | 44.31 | qfq | 2,788,226 | 183,720,208 | 0.72% |
| 2024-04-17 | 60.00 | 65.79 | 60.00 | 65.63 | 44.00 | qfq | 3,139,930 | 198,325,476 | 12.90% |
| 2024-04-16 | 63.87 | 63.87 | 58.00 | 58.13 | 38.97 | qfq | 2,021,271 | 121,252,371 | -8.99% |
| 2024-04-15 | 66.42 | 67.79 | 62.48 | 63.87 | 42.82 | qfq | 2,203,442 | 142,958,409 | -3.84% |
| 2024-04-12 | 66.00 | 67.95 | 65.59 | 66.42 | 44.53 | qfq | 2,376,475 | 158,626,110 | 2.33% |
| 2024-04-11 | 64.00 | 66.49 | 64.00 | 64.91 | 43.52 | qfq | 2,028,893 | 133,080,727 | 1.42% |
| 2024-04-10 | 67.01 | 67.51 | 63.57 | 64.00 | 42.91 | qfq | 1,925,546 | 124,726,028 | -4.96% |
| 2024-04-09 | 67.77 | 68.48 | 65.71 | 67.34 | 45.15 | qfq | 3,546,906 | 237,779,756 | 0.06% |
| 2024-04-08 | 69.00 | 69.97 | 67.00 | 67.30 | 45.12 | qfq | 2,864,188 | 195,873,282 | -5.69% |
| 2024-04-03 | 71.58 | 74.89 | 69.26 | 71.36 | 47.84 | qfq | 2,634,642 | 190,816,023 | -1.19% |
| 2024-04-02 | 74.97 | 75.50 | 71.39 | 72.22 | 48.42 | qfq | 2,307,758 | 168,563,887 | -2.88% |
| 2024-04-01 | 74.45 | 75.35 | 73.10 | 74.36 | 49.85 | qfq | 2,721,558 | 202,061,548 | -0.95% |
| 2024-03-29 | 74.20 | 76.81 | 71.71 | 75.07 | 50.33 | qfq | 3,173,727 | 236,566,247 | 0.74% |
| 2024-03-28 | 73.30 | 75.80 | 71.08 | 74.52 | 49.96 | qfq | 3,241,896 | 239,803,385 | 1.66% |
| 2024-03-27 | 81.76 | 81.76 | 72.23 | 73.30 | 49.14 | qfq | 3,260,055 | 246,340,794 | -9.71% |
| 2024-03-26 | 84.97 | 86.43 | 80.55 | 81.18 | 54.42 | qfq | 2,280,581 | 190,355,671 | -3.50% |
| 2024-03-25 | 89.00 | 90.00 | 81.00 | 84.12 | 56.40 | qfq | 3,699,749 | 316,622,012 | -7.56% |
| 2024-03-22 | 93.69 | 98.50 | 91.00 | 91.00 | 61.01 | qfq | 3,398,626 | 324,945,105 | -3.01% |
| 2024-03-21 | 97.00 | 100.22 | 93.31 | 93.82 | 62.90 | qfq | 4,352,628 | 422,087,402 | 0.58% |
| 2024-03-20 | 90.00 | 95.00 | 88.51 | 93.28 | 62.54 | qfq | 3,049,193 | 280,395,356 | 2.28% |
| 2024-03-19 | 92.51 | 94.79 | 91.13 | 91.20 | 61.14 | qfq | 2,543,903 | 235,522,269 | -2.71% |
| 2024-03-18 | 89.39 | 93.95 | 88.50 | 93.74 | 62.84 | qfq | 3,771,627 | 344,842,037 | 4.32% |
| 2024-03-15 | 89.90 | 90.50 | 86.66 | 89.86 | 60.24 | qfq | 2,774,126 | 245,147,979 | -0.16% |
| 2024-03-14 | 90.08 | 93.67 | 88.00 | 90.00 | 60.34 | qfq | 3,064,185 | 276,635,734 | -3.76% |
| 2024-03-13 | 96.66 | 98.98 | 93.40 | 93.52 | 62.70 | qfq | 3,456,981 | 330,335,539 | -1.98% |
| 2024-03-12 | 94.14 | 102.88 | 92.86 | 95.41 | 63.96 | qfq | 4,280,716 | 415,479,306 | -1.03% |
| 2024-03-11 | 91.00 | 96.50 | 89.02 | 96.40 | 64.63 | qfq | 4,697,369 | 440,413,076 | 2.68% |
| 2024-03-08 | 86.52 | 95.77 | 84.50 | 93.88 | 62.94 | qfq | 5,252,532 | 476,954,058 | 10.45% |
| 2024-03-07 | 88.90 | 91.90 | 83.25 | 85.00 | 56.99 | qfq | 4,110,107 | 359,047,209 | -5.43% |
| 2024-03-06 | 87.38 | 92.38 | 84.60 | 89.88 | 60.26 | qfq | 4,317,482 | 380,492,085 | 5.00% |
| 2024-03-05 | 84.90 | 92.00 | 83.88 | 85.60 | 57.39 | qfq | 5,279,313 | 468,884,033 | -1.17% |
| 2024-03-04 | 77.66 | 90.98 | 76.00 | 86.61 | 58.06 | qfq | 5,668,258 | 472,860,157 | 14.23% |
| 2024-03-01 | 74.30 | 77.50 | 73.50 | 75.82 | 50.83 | qfq | 2,869,439 | 216,107,742 | 2.09% |
| 2024-02-29 | 68.50 | 75.64 | 68.50 | 74.27 | 49.79 | qfq | 2,838,896 | 207,182,520 | 6.39% |
| 2024-02-28 | 77.00 | 82.30 | 69.27 | 69.81 | 46.80 | qfq | 4,638,733 | 356,088,519 | -9.31% |
| 2024-02-27 | 70.70 | 77.77 | 69.52 | 76.98 | 51.61 | qfq | 3,989,713 | 296,607,320 | 7.60% |
| 2024-02-26 | 71.79 | 74.00 | 69.38 | 71.54 | 47.96 | qfq | 3,587,614 | 256,962,677 | 3.04% |
| 2024-02-23 | 69.51 | 71.16 | 67.29 | 69.43 | 46.55 | qfq | 2,721,685 | 187,915,030 | 1.49% |
| 2024-02-22 | 65.50 | 69.33 | 65.50 | 68.41 | 45.86 | qfq | 3,029,045 | 204,335,704 | 4.60% |
| 2024-02-21 | 65.31 | 68.00 | 64.78 | 65.40 | 43.85 | qfq | 3,156,979 | 208,863,720 | -5.35% |
| 2024-02-20 | 64.50 | 70.40 | 61.81 | 69.10 | 46.33 | qfq | 3,500,827 | 231,700,613 | 7.12% |
| 2024-02-19 | 60.60 | 66.00 | 58.53 | 64.51 | 43.25 | qfq | 3,288,073 | 204,040,767 | 11.59% |
| 2024-02-08 | 54.66 | 59.00 | 54.12 | 57.81 | 38.76 | qfq | 2,566,969 | 145,410,554 | 7.65% |
| 2024-02-07 | 53.70 | 58.95 | 52.80 | 53.70 | 36.00 | qfq | 2,388,906 | 131,741,181 | 0.90% |
| 2024-02-06 | 48.02 | 54.50 | 47.03 | 53.22 | 35.68 | qfq | 2,260,601 | 115,290,153 | 5.93% |
| 2024-02-05 | 56.50 | 57.00 | 49.50 | 50.24 | 33.68 | qfq | 2,147,451 | 113,108,443 | -13.38% |
| 2024-02-02 | 61.06 | 62.49 | 55.50 | 58.00 | 38.88 | qfq | 2,346,938 | 138,812,942 | -5.04% |
| 2024-02-01 | 58.97 | 63.20 | 58.50 | 61.08 | 40.95 | qfq | 2,613,385 | 159,818,266 | 3.35% |
| 2024-01-31 | 60.90 | 62.82 | 58.80 | 59.10 | 39.62 | qfq | 2,298,725 | 139,011,498 | -3.93% |
| 2024-01-30 | 74.00 | 74.00 | 61.52 | 61.52 | 41.24 | qfq | 3,768,408 | 244,313,612 | -20.00% |
| 2024-01-29 | 80.15 | 80.97 | 76.01 | 76.90 | 51.55 | qfq | 2,537,313 | 198,953,415 | -1.88% |
| 2024-01-26 | 77.00 | 81.92 | 76.00 | 78.37 | 52.54 | qfq | 3,937,299 | 312,645,867 | 0.47% |
| 2024-01-25 | 75.00 | 80.23 | 74.75 | 78.00 | 52.29 | qfq | 3,055,721 | 238,765,395 | 4.77% |
| 2024-01-24 | 75.50 | 76.81 | 71.00 | 74.45 | 49.91 | qfq | 1,990,421 | 146,431,960 | -1.10% |
| 2024-01-23 | 72.60 | 76.95 | 69.99 | 75.28 | 50.47 | qfq | 2,432,280 | 180,355,731 | 3.69% |
| 2024-01-22 | 76.86 | 79.16 | 71.45 | 72.60 | 48.67 | qfq | 2,511,940 | 192,303,590 | -4.86% |
| 2024-01-19 | 77.00 | 80.68 | 76.31 | 76.31 | 51.16 | qfq | 2,930,787 | 230,316,102 | 0.59% |
| 2024-01-18 | 73.70 | 76.15 | 72.50 | 75.86 | 50.86 | qfq | 1,538,374 | 113,847,383 | 1.74% |
| 2024-01-17 | 76.99 | 78.30 | 74.01 | 74.56 | 49.99 | qfq | 1,413,615 | 107,647,491 | -3.39% |
| 2024-01-16 | 76.42 | 78.02 | 75.51 | 77.18 | 51.74 | qfq | 1,204,100 | 92,006,263 | -0.57% |
| 2024-01-15 | 76.00 | 79.60 | 75.83 | 77.62 | 52.04 | qfq | 1,292,320 | 100,748,858 | 0.48% |
| 2024-01-12 | 78.22 | 79.61 | 77.01 | 77.25 | 51.79 | qfq | 1,244,892 | 97,147,179 | -2.19% |
| 2024-01-11 | 76.20 | 80.28 | 75.51 | 78.98 | 52.95 | qfq | 1,923,011 | 151,027,972 | 3.54% |
| 2024-01-10 | 76.15 | 77.78 | 74.00 | 76.28 | 51.14 | qfq | 1,415,925 | 108,026,186 | 0.24% |
| 2024-01-09 | 77.00 | 78.22 | 75.14 | 76.10 | 51.02 | qfq | 1,441,962 | 110,598,750 | 0.40% |
| 2024-01-08 | 77.40 | 77.40 | 75.50 | 75.80 | 50.82 | qfq | 1,199,467 | 91,457,571 | -2.66% |
| 2024-01-05 | 82.69 | 83.00 | 76.81 | 77.87 | 52.21 | qfq | 2,150,025 | 169,693,931 | -5.22% |
| 2024-01-04 | 84.60 | 84.60 | 81.11 | 82.16 | 55.08 | qfq | 1,556,328 | 128,183,351 | -2.60% |
| 2024-01-03 | 87.61 | 87.70 | 83.05 | 84.35 | 56.55 | qfq | 1,814,137 | 153,944,203 | -3.71% |
| 2024-01-02 | 91.33 | 91.93 | 87.60 | 87.60 | 58.73 | qfq | 1,902,860 | 168,890,480 | -5.58% |
| 2023-12-29 | 92.90 | 93.59 | 90.92 | 92.78 | 62.20 | qfq | 2,279,014 | 210,354,275 | 0.08% |
| 2023-12-28 | 91.10 | 93.50 | 90.18 | 92.71 | 62.15 | qfq | 2,534,982 | 233,169,169 | 2.92% |
| 2023-12-27 | 85.88 | 92.32 | 85.22 | 90.08 | 60.39 | qfq | 2,524,181 | 224,877,278 | 5.81% |
| 2023-12-26 | 87.36 | 87.90 | 83.67 | 85.13 | 57.07 | qfq | 1,809,369 | 153,754,602 | -2.34% |
| 2023-12-25 | 90.55 | 92.50 | 85.00 | 87.17 | 58.44 | qfq | 2,011,912 | 176,887,663 | -4.74% |
| 2023-12-22 | 95.45 | 96.26 | 91.10 | 91.51 | 61.35 | qfq | 2,220,201 | 209,102,304 | -1.24% |
| 2023-12-21 | 90.13 | 94.20 | 89.01 | 92.66 | 62.12 | qfq | 1,783,379 | 163,690,239 | 1.79% |
| 2023-12-20 | 95.00 | 96.29 | 91.02 | 91.03 | 61.03 | qfq | 1,591,957 | 147,678,053 | -3.99% |
| 2023-12-19 | 92.96 | 95.70 | 92.53 | 94.81 | 63.56 | qfq | 1,670,542 | 157,242,370 | 2.50% |
| 2023-12-18 | 94.00 | 94.89 | 92.00 | 92.50 | 62.01 | qfq | 1,416,844 | 131,913,007 | -2.55% |
| 2023-12-15 | 95.00 | 96.40 | 92.50 | 94.92 | 63.64 | qfq | 1,902,463 | 179,435,080 | 0.14% |
| 2023-12-14 | 98.30 | 99.79 | 94.75 | 94.79 | 63.55 | qfq | 2,598,486 | 251,614,737 | -3.21% |
| 2023-12-13 | 98.77 | 101.90 | 97.80 | 97.93 | 65.65 | qfq | 2,123,612 | 210,697,442 | -1.96% |
| 2023-12-12 | 100.48 | 105.50 | 99.22 | 99.89 | 66.97 | qfq | 3,535,155 | 361,945,341 | -0.56% |
| 2023-12-11 | 99.21 | 100.80 | 97.08 | 100.45 | 67.34 | qfq | 3,038,319 | 301,864,654 | -1.63% |
| 2023-12-08 | 95.80 | 102.56 | 95.80 | 102.11 | 68.46 | qfq | 5,368,729 | 533,583,487 | 9.00% |
| 2023-12-07 | 92.94 | 96.50 | 92.51 | 93.68 | 62.80 | qfq | 2,786,815 | 263,774,170 | 0.35% |
| 2023-12-06 | 92.80 | 95.30 | 91.08 | 93.35 | 62.58 | qfq | 2,969,984 | 275,652,311 | -1.01% |
| 2023-12-05 | 100.00 | 100.00 | 94.06 | 94.30 | 63.22 | qfq | 3,252,391 | 312,574,254 | -5.70% |
| 2023-12-04 | 99.59 | 103.50 | 97.13 | 100.00 | 67.04 | qfq | 4,806,686 | 483,705,674 | 0.41% |
| 2023-12-01 | 96.82 | 99.59 | 95.50 | 99.59 | 66.77 | qfq | 3,573,064 | 349,315,331 | 2.78% |
| 2023-11-30 | 99.51 | 100.79 | 94.53 | 96.90 | 64.96 | qfq | 4,044,783 | 392,819,473 | -3.87% |
| 2023-11-29 | 103.30 | 106.00 | 99.51 | 100.80 | 67.58 | qfq | 3,708,338 | 379,110,833 | -2.42% |
| 2023-11-28 | 102.17 | 108.17 | 102.17 | 103.30 | 69.25 | qfq | 4,097,295 | 431,406,850 | 0.95% |
| 2023-11-27 | 100.50 | 106.80 | 98.22 | 102.33 | 68.60 | qfq | 4,430,328 | 457,658,583 | 1.49% |
| 2023-11-24 | 107.42 | 108.50 | 100.56 | 100.83 | 67.60 | qfq | 4,463,397 | 464,660,339 | -5.44% |
| 2023-11-23 | 113.37 | 114.75 | 104.50 | 106.63 | 71.49 | qfq | 5,198,565 | 562,116,013 | -7.28% |
| 2023-11-22 | 111.95 | 119.66 | 109.60 | 115.00 | 77.10 | qfq | 7,271,416 | 834,161,271 | 2.79% |
| 2023-11-21 | 123.40 | 125.00 | 111.67 | 111.88 | 75.01 | qfq | 7,990,277 | 939,454,444 | -12.59% |
| 2023-11-20 | 120.00 | 131.27 | 118.99 | 128.00 | 85.81 | qfq | 9,077,400 | 1,126,801,135 | 17.01% |
| 2023-11-17 | 92.07 | 109.39 | 91.88 | 109.39 | 73.34 | qfq | 5,283,671 | 531,752,545 | 20.00% |
| 2023-11-16 | 94.00 | 100.88 | 90.23 | 91.16 | 61.11 | qfq | 5,335,330 | 512,735,345 | -3.62% |
| 2023-11-15 | 93.43 | 103.80 | 92.21 | 94.58 | 63.41 | qfq | 5,940,046 | 571,897,309 | 4.73% |
| 2023-11-14 | 88.06 | 91.60 | 86.77 | 90.31 | 60.54 | qfq | 4,352,277 | 388,113,501 | 5.49% |
| 2023-11-13 | 86.76 | 87.78 | 84.52 | 85.61 | 57.39 | qfq | 2,825,467 | 242,802,938 | -0.22% |
| 2023-11-10 | 87.00 | 92.05 | 83.55 | 85.80 | 57.52 | qfq | 4,073,370 | 359,409,974 | -0.36% |
| 2023-11-09 | 88.09 | 92.18 | 85.70 | 86.11 | 57.73 | qfq | 3,386,059 | 299,688,746 | -2.55% |
| 2023-11-08 | 86.54 | 89.87 | 84.07 | 88.36 | 59.24 | qfq | 4,105,126 | 356,450,067 | 1.56% |
| 2023-11-07 | 83.00 | 88.44 | 82.60 | 87.00 | 58.33 | qfq | 3,950,729 | 340,944,424 | 1.99% |
| 2023-11-06 | 83.45 | 88.87 | 83.19 | 85.30 | 57.19 | qfq | 4,384,135 | 374,168,814 | 1.13% |
| 2023-11-03 | 75.00 | 85.00 | 73.58 | 84.35 | 56.55 | qfq | 4,172,910 | 332,170,783 | 12.47% |
| 2023-11-02 | 77.10 | 78.18 | 73.30 | 75.00 | 50.28 | qfq | 1,859,330 | 139,762,889 | -2.22% |
| 2023-11-01 | 80.20 | 80.20 | 76.01 | 76.70 | 51.42 | qfq | 1,537,870 | 118,906,583 | -1.98% |
| 2023-10-31 | 79.20 | 83.00 | 76.66 | 78.25 | 52.46 | qfq | 2,836,390 | 224,206,976 | 1.54% |
| 2023-10-30 | 73.80 | 78.80 | 73.01 | 77.06 | 51.66 | qfq | 2,674,834 | 202,766,149 | 3.64% |
| 2023-10-27 | 70.40 | 75.93 | 69.83 | 74.35 | 49.85 | qfq | 2,703,944 | 197,982,350 | 5.01% |
| 2023-10-26 | 71.50 | 73.07 | 69.61 | 70.80 | 47.47 | qfq | 1,725,161 | 122,341,179 | -3.28% |
| 2023-10-25 | 74.19 | 75.50 | 71.00 | 73.20 | 49.07 | qfq | 2,155,547 | 157,137,981 | -0.97% |
| 2023-10-24 | 68.22 | 74.28 | 66.11 | 73.92 | 49.56 | qfq | 3,096,869 | 219,268,037 | 10.84% |
| 2023-10-23 | 71.80 | 72.00 | 65.00 | 66.69 | 44.71 | qfq | 2,842,425 | 192,537,717 | -7.99% |
| 2023-10-20 | 82.87 | 85.50 | 72.46 | 72.48 | 48.59 | qfq | 4,003,464 | 311,223,133 | -12.90% |
| 2023-10-19 | 80.88 | 87.07 | 79.58 | 83.21 | 55.79 | qfq | 4,208,970 | 353,889,771 | 4.57% |
| 2023-10-18 | 83.22 | 85.70 | 79.20 | 79.57 | 53.34 | qfq | 2,636,616 | 216,744,651 | -4.28% |
| 2023-10-17 | 84.25 | 84.88 | 80.70 | 83.13 | 55.73 | qfq | 2,437,059 | 201,194,623 | -0.80% |
| 2023-10-16 | 82.59 | 86.95 | 81.51 | 83.80 | 56.18 | qfq | 3,713,203 | 312,059,825 | 1.48% |
| 2023-10-13 | 77.43 | 90.62 | 77.00 | 82.58 | 55.36 | qfq | 4,520,568 | 376,697,375 | 6.69% |
| 2023-10-12 | 78.19 | 78.19 | 74.80 | 77.40 | 51.89 | qfq | 2,278,599 | 174,300,096 | -1.28% |
| 2023-10-11 | 76.51 | 78.79 | 75.63 | 78.40 | 52.56 | qfq | 2,608,222 | 201,564,306 | 2.62% |
| 2023-10-10 | 74.80 | 77.30 | 73.96 | 76.40 | 51.22 | qfq | 2,738,305 | 208,002,586 | 2.26% |
| 2023-10-09 | 74.14 | 76.16 | 70.36 | 74.71 | 50.09 | qfq | 2,025,788 | 149,869,418 | -1.05% |
| 2023-09-28 | 75.17 | 76.90 | 74.12 | 75.50 | 50.62 | qfq | 1,579,668 | 118,968,764 | 0.44% |
| 2023-09-27 | 75.15 | 77.38 | 75.15 | 75.17 | 50.39 | qfq | 1,352,061 | 102,861,609 | -1.74% |
| 2023-09-26 | 75.60 | 78.49 | 74.34 | 76.50 | 51.29 | qfq | 1,755,400 | 134,534,489 | 0.59% |
| 2023-09-25 | 75.87 | 78.50 | 73.88 | 76.05 | 50.98 | qfq | 1,989,243 | 151,405,823 | -0.72% |
| 2023-09-22 | 74.21 | 77.30 | 72.71 | 76.60 | 51.35 | qfq | 2,283,013 | 172,493,330 | 2.61% |
| 2023-09-21 | 76.10 | 77.64 | 74.00 | 74.65 | 50.05 | qfq | 1,824,425 | 137,830,843 | -3.90% |
| 2023-09-20 | 78.49 | 81.13 | 77.33 | 77.68 | 52.08 | qfq | 1,618,276 | 127,623,101 | -1.04% |
| 2023-09-19 | 84.40 | 84.97 | 76.68 | 78.50 | 52.63 | qfq | 3,598,252 | 284,678,204 | -6.21% |
| 2023-09-18 | 85.05 | 87.50 | 83.67 | 83.70 | 56.11 | qfq | 2,590,830 | 220,882,446 | -4.99% |
| 2023-09-15 | 88.17 | 91.50 | 84.37 | 88.10 | 59.06 | qfq | 3,189,357 | 280,489,776 | -0.51% |
| 2023-09-14 | 89.00 | 90.88 | 86.93 | 88.55 | 59.37 | qfq | 3,110,049 | 275,154,764 | -1.83% |
| 2023-09-13 | 83.90 | 92.88 | 82.38 | 90.20 | 60.47 | qfq | 6,023,091 | 529,111,773 | 5.99% |
| 2023-09-12 | 90.00 | 92.44 | 82.02 | 85.10 | 57.05 | qfq | 4,225,771 | 360,439,181 | 0.81% |
| 2023-09-11 | 84.66 | 87.13 | 83.88 | 84.42 | 56.60 | qfq | 3,354,699 | 285,613,266 | -1.84% |
| 2023-09-08 | 85.80 | 89.97 | 85.01 | 86.00 | 57.66 | qfq | 3,959,562 | 347,251,392 | -2.05% |
| 2023-09-07 | 90.63 | 93.38 | 87.37 | 87.80 | 58.86 | qfq | 4,711,385 | 422,670,503 | -5.37% |
| 2023-09-06 | 87.09 | 96.00 | 85.00 | 92.78 | 62.20 | qfq | 6,293,274 | 561,975,430 | 6.46% |
| 2023-09-05 | 87.80 | 92.77 | 86.52 | 87.15 | 58.43 | qfq | 6,808,314 | 607,379,995 | 0.75% |
| 2023-09-04 | 84.49 | 86.50 | 81.28 | 86.50 | 57.99 | qfq | 3,594,472 | 300,976,643 | 2.43% |
| 2023-09-01 | 85.95 | 91.00 | 84.01 | 84.45 | 56.62 | qfq | 4,789,751 | 414,298,624 | -1.92% |
| 2023-08-31 | 80.23 | 87.68 | 79.29 | 86.10 | 57.72 | qfq | 5,361,602 | 450,856,012 | 4.73% |
| 2023-08-30 | 78.00 | 89.15 | 78.00 | 82.21 | 55.11 | qfq | 5,205,878 | 433,665,449 | 8.21% |
| 2023-08-29 | 69.00 | 76.33 | 68.84 | 75.97 | 50.93 | qfq | 2,117,727 | 155,710,569 | 9.15% |
| 2023-08-28 | 75.22 | 76.90 | 69.02 | 69.60 | 46.66 | qfq | 1,888,732 | 135,958,196 | -2.38% |
| 2023-08-25 | 76.50 | 76.99 | 71.30 | 71.30 | 47.80 | qfq | 2,055,638 | 150,907,952 | -8.15% |
| 2023-08-24 | 75.81 | 80.39 | 74.33 | 77.63 | 52.04 | qfq | 2,520,667 | 195,505,971 | 4.62% |
| 2023-08-23 | 77.00 | 77.50 | 74.00 | 74.20 | 49.74 | qfq | 1,737,869 | 130,991,957 | -4.38% |
| 2023-08-22 | 81.06 | 81.99 | 74.89 | 77.60 | 52.02 | qfq | 2,887,940 | 222,960,760 | -3.06% |
| 2023-08-21 | 77.22 | 81.24 | 77.00 | 80.05 | 53.67 | qfq | 1,772,568 | 140,538,037 | 1.96% |
| 2023-08-18 | 80.66 | 82.00 | 78.51 | 78.51 | 52.63 | qfq | 2,114,959 | 170,416,848 | -1.25% |
| 2023-08-17 | 78.00 | 79.99 | 76.60 | 79.50 | 53.30 | qfq | 1,597,812 | 125,672,715 | 2.32% |
| 2023-08-16 | 79.39 | 81.17 | 77.60 | 77.70 | 52.09 | qfq | 1,687,479 | 133,174,378 | -2.88% |
| 2023-08-15 | 82.84 | 85.08 | 79.07 | 80.00 | 53.63 | qfq | 1,983,502 | 160,887,685 | -3.26% |
| 2023-08-14 | 81.27 | 83.06 | 80.70 | 82.70 | 55.44 | qfq | 1,353,503 | 110,658,262 | 1.24% |
| 2023-08-11 | 84.00 | 84.45 | 81.27 | 81.69 | 54.77 | qfq | 1,692,622 | 139,530,267 | -3.10% |
| 2023-08-10 | 82.45 | 84.96 | 82.16 | 84.30 | 56.52 | qfq | 1,632,054 | 136,638,738 | 1.07% |
| 2023-08-09 | 82.21 | 85.50 | 82.21 | 83.41 | 55.92 | qfq | 2,758,584 | 231,914,276 | -0.70% |
| 2023-08-08 | 87.29 | 91.00 | 84.00 | 84.00 | 56.31 | qfq | 3,830,144 | 334,100,344 | -4.09% |
| 2023-08-07 | 85.40 | 88.85 | 85.40 | 87.58 | 58.71 | qfq | 3,298,034 | 287,384,344 | 1.94% |
| 2023-08-04 | 87.33 | 87.80 | 84.20 | 85.91 | 57.60 | qfq | 2,621,461 | 225,067,027 | -1.66% |
| 2023-08-03 | 87.10 | 88.77 | 85.51 | 87.36 | 58.57 | qfq | 2,626,064 | 227,652,710 | -2.39% |
| 2023-08-02 | 85.51 | 90.57 | 85.00 | 89.50 | 60.00 | qfq | 3,526,873 | 310,077,894 | 1.38% |
| 2023-08-01 | 87.05 | 89.88 | 84.01 | 88.28 | 59.18 | qfq | 4,060,945 | 356,070,348 | 2.65% |
| 2023-07-31 | 83.24 | 87.44 | 82.20 | 86.00 | 57.66 | qfq | 3,873,758 | 330,860,063 | 0.67% |
| 2023-07-28 | 94.80 | 95.79 | 85.43 | 85.43 | 57.27 | qfq | 5,126,418 | 466,146,573 | -7.64% |
| 2023-07-27 | 95.50 | 96.20 | 90.61 | 92.50 | 62.01 | qfq | 3,931,858 | 364,602,118 | -4.05% |
| 2023-07-26 | 95.96 | 98.66 | 91.42 | 96.40 | 64.63 | qfq | 4,483,521 | 430,412,716 | 1.04% |
| 2023-07-25 | 98.02 | 99.83 | 93.68 | 95.41 | 63.96 | qfq | 4,705,276 | 455,572,081 | -1.16% |
| 2023-07-24 | 93.67 | 100.96 | 93.67 | 96.53 | 64.71 | qfq | 4,357,589 | 424,075,764 | -2.20% |
| 2023-07-21 | 104.00 | 105.77 | 98.70 | 98.70 | 66.17 | qfq | 4,560,844 | 464,976,267 | -5.08% |
| 2023-07-20 | 115.29 | 115.29 | 102.30 | 103.98 | 69.71 | qfq | 6,959,201 | 746,062,984 | -10.79% |
| 2023-07-19 | 105.00 | 120.50 | 105.00 | 116.56 | 78.14 | qfq | 8,991,215 | 1,013,988,016 | 11.01% |
| 2023-07-18 | 109.50 | 116.44 | 102.63 | 105.00 | 70.39 | qfq | 8,199,743 | 898,649,515 | -4.07% |