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
思看科技688583.SH
最近收盘价69.972026-07-17
最近交易日2026-07-17
成交量（股）2,170,031
成交额（元）147,802,093
日线记录362
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-17 | 2026-06-25 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-23 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-19 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-19 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 362 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 | 69.99 | 71.80 | 64.14 | 69.97 | 69.97 | qfq | 2,170,031 | 147,802,093 | -0.20% |
| 2026-07-16 | 71.21 | 72.99 | 69.36 | 70.11 | 70.11 | qfq | 1,206,716 | 85,732,382 | -3.66% |
| 2026-07-15 | 71.01 | 75.55 | 70.80 | 72.77 | 72.77 | qfq | 1,806,017 | 131,892,874 | 0.80% |
| 2026-07-14 | 67.70 | 72.36 | 65.50 | 72.19 | 72.19 | qfq | 1,852,817 | 126,758,212 | 6.63% |
| 2026-07-13 | 73.63 | 73.83 | 67.30 | 67.70 | 67.70 | qfq | 1,643,237 | 114,062,507 | -8.64% |
| 2026-07-10 | 73.34 | 76.80 | 73.02 | 74.10 | 74.10 | qfq | 1,508,264 | 113,453,001 | 1.37% |
| 2026-07-09 | 71.99 | 73.51 | 69.80 | 73.10 | 73.10 | qfq | 1,796,109 | 129,252,601 | 1.37% |
| 2026-07-08 | 76.15 | 77.18 | 71.62 | 72.11 | 72.11 | qfq | 1,443,513 | 105,558,119 | -5.31% |
| 2026-07-07 | 79.68 | 81.26 | 75.20 | 76.15 | 76.15 | qfq | 1,904,744 | 147,695,148 | -4.48% |
| 2026-07-06 | 83.90 | 83.96 | 79.10 | 79.72 | 79.72 | qfq | 1,683,083 | 136,020,063 | -3.95% |
| 2026-07-03 | 81.06 | 85.60 | 80.63 | 83.00 | 83.00 | qfq | 1,813,668 | 150,717,154 | 1.80% |
| 2026-07-02 | 83.51 | 87.00 | 81.00 | 81.53 | 81.53 | qfq | 2,209,640 | 185,031,035 | -3.14% |
| 2026-07-01 | 86.21 | 87.19 | 83.00 | 84.17 | 84.17 | qfq | 2,130,186 | 179,886,938 | -1.87% |
| 2026-06-30 | 84.88 | 87.00 | 83.37 | 85.77 | 85.77 | qfq | 2,636,984 | 223,404,767 | -0.84% |
| 2026-06-29 | 85.88 | 87.78 | 80.30 | 86.50 | 86.50 | qfq | 4,099,061 | 345,196,822 | -2.16% |
| 2026-06-26 | 94.47 | 94.47 | 88.01 | 88.41 | 88.41 | qfq | 2,904,191 | 262,567,186 | -6.24% |
| 2026-06-25 | 95.42 | 98.70 | 91.00 | 94.29 | 94.29 | qfq | 2,900,348 | 272,194,040 | -29.58% |
| 2026-06-24 | 134.13 | 137.05 | 129.29 | 133.90 | 95.50 | qfq | 2,002,435 | 264,989,620 | -1.46% |
| 2026-06-23 | 140.00 | 140.80 | 134.00 | 135.88 | 96.91 | qfq | 1,743,873 | 238,516,050 | -4.17% |
| 2026-06-22 | 143.48 | 146.30 | 137.05 | 141.79 | 101.13 | qfq | 2,677,074 | 377,985,558 | -1.16% |
| 2026-06-18 | 131.20 | 143.91 | 130.03 | 143.46 | 102.32 | qfq | 3,130,574 | 437,190,910 | 9.45% |
| 2026-06-17 | 130.08 | 132.55 | 128.05 | 131.07 | 93.48 | qfq | 2,477,444 | 323,135,942 | -0.47% |
| 2026-06-16 | 131.34 | 135.82 | 128.01 | 131.69 | 93.92 | qfq | 3,135,444 | 415,468,889 | 0.27% |
| 2026-06-15 | 127.44 | 133.13 | 126.65 | 131.34 | 93.67 | qfq | 3,338,278 | 436,308,646 | 0.26% |
| 2026-06-12 | 113.99 | 134.10 | 113.99 | 131.00 | 93.43 | qfq | 4,978,558 | 618,950,314 | 16.47% |
| 2026-06-11 | 114.39 | 114.99 | 110.15 | 112.48 | 80.22 | qfq | 1,560,253 | 174,557,551 | -1.25% |
| 2026-06-10 | 120.45 | 122.89 | 111.47 | 113.90 | 81.24 | qfq | 2,861,523 | 329,781,913 | -8.03% |
| 2026-06-09 | 122.00 | 132.00 | 121.46 | 123.84 | 88.33 | qfq | 3,121,702 | 398,339,641 | 1.78% |
| 2026-06-08 | 106.88 | 125.98 | 106.88 | 121.68 | 86.78 | qfq | 3,293,284 | 389,186,713 | 7.48% |
| 2026-06-05 | 114.17 | 119.00 | 109.85 | 113.21 | 80.74 | qfq | 1,944,564 | 222,518,739 | -0.84% |
| 2026-06-04 | 111.00 | 117.12 | 107.13 | 114.17 | 81.43 | qfq | 1,959,072 | 219,409,721 | 2.78% |
| 2026-06-03 | 117.18 | 119.65 | 110.20 | 111.08 | 79.22 | qfq | 1,955,226 | 222,183,410 | -6.56% |
| 2026-06-02 | 118.96 | 121.99 | 115.98 | 118.88 | 84.79 | qfq | 1,444,119 | 171,843,180 | -0.52% |
| 2026-06-01 | 113.35 | 121.00 | 111.31 | 119.50 | 85.23 | qfq | 2,132,941 | 247,541,695 | 4.26% |
| 2026-05-29 | 117.83 | 119.86 | 109.57 | 114.62 | 81.75 | qfq | 2,404,770 | 274,909,185 | -3.46% |
| 2026-05-28 | 114.84 | 121.84 | 114.00 | 118.73 | 84.68 | qfq | 2,271,883 | 266,401,515 | 3.24% |
| 2026-05-27 | 129.83 | 132.04 | 114.52 | 115.00 | 82.02 | qfq | 3,685,829 | 444,714,448 | -11.40% |
| 2026-05-26 | 133.82 | 135.50 | 125.66 | 129.80 | 92.58 | qfq | 2,547,627 | 329,233,870 | -2.99% |
| 2026-05-25 | 135.15 | 136.00 | 130.50 | 133.80 | 95.43 | qfq | 2,397,337 | 320,106,097 | 0.98% |
| 2026-05-22 | 127.98 | 136.78 | 124.90 | 132.50 | 94.50 | qfq | 3,259,340 | 431,446,425 | 5.45% |
| 2026-05-21 | 128.00 | 133.00 | 125.22 | 125.65 | 89.62 | qfq | 2,547,309 | 330,234,375 | -1.37% |
| 2026-05-20 | 129.50 | 131.00 | 124.25 | 127.40 | 90.86 | qfq | 1,887,411 | 240,580,794 | -2.32% |
| 2026-05-19 | 129.00 | 133.68 | 123.56 | 130.43 | 93.03 | qfq | 2,009,859 | 261,885,462 | 1.11% |
| 2026-05-18 | 119.35 | 138.30 | 119.35 | 129.00 | 92.01 | qfq | 3,024,833 | 397,842,785 | 8.30% |
| 2026-05-15 | 118.47 | 121.65 | 115.90 | 119.11 | 84.95 | qfq | 1,681,548 | 200,423,299 | 0.51% |
| 2026-05-14 | 124.00 | 124.01 | 115.15 | 118.50 | 84.52 | qfq | 1,862,591 | 220,968,066 | -1.50% |
| 2026-05-13 | 120.00 | 122.00 | 118.32 | 120.30 | 85.80 | qfq | 1,140,361 | 137,075,734 | 0.12% |
| 2026-05-12 | 123.78 | 125.35 | 118.80 | 120.16 | 85.70 | qfq | 1,441,420 | 175,641,957 | -2.86% |
| 2026-05-11 | 124.58 | 125.46 | 121.21 | 123.70 | 88.23 | qfq | 1,575,596 | 194,448,149 | -0.04% |
| 2026-05-08 | 126.16 | 127.18 | 122.90 | 123.75 | 88.26 | qfq | 1,490,392 | 185,014,091 | -2.56% |
| 2026-05-07 | 121.78 | 129.23 | 121.00 | 127.00 | 90.58 | qfq | 2,223,225 | 279,866,417 | 4.20% |
| 2026-05-06 | 122.75 | 124.30 | 119.60 | 121.88 | 86.93 | qfq | 1,919,112 | 233,304,612 | -1.87% |
| 2026-04-30 | 119.49 | 125.20 | 118.25 | 124.20 | 88.58 | qfq | 1,633,762 | 199,766,371 | 3.33% |
| 2026-04-29 | 121.17 | 121.17 | 116.38 | 120.20 | 85.73 | qfq | 1,166,266 | 138,902,945 | 0.79% |
| 2026-04-28 | 113.00 | 122.70 | 111.66 | 119.26 | 85.06 | qfq | 2,911,219 | 343,138,602 | 2.35% |
| 2026-04-27 | 112.71 | 117.68 | 112.00 | 116.52 | 83.10 | qfq | 1,282,236 | 147,090,157 | 3.39% |
| 2026-04-24 | 115.59 | 116.97 | 112.01 | 112.70 | 80.38 | qfq | 983,591 | 112,177,962 | -2.51% |
| 2026-04-23 | 118.30 | 118.69 | 113.40 | 115.60 | 82.45 | qfq | 1,261,751 | 145,213,815 | -2.28% |
| 2026-04-22 | 117.10 | 119.30 | 115.33 | 118.30 | 84.37 | qfq | 935,263 | 110,049,755 | 0.42% |
| 2026-04-21 | 120.00 | 120.00 | 115.29 | 117.81 | 84.02 | qfq | 1,800,719 | 210,871,762 | -3.20% |
| 2026-04-20 | 118.20 | 127.88 | 115.33 | 121.70 | 86.80 | qfq | 2,683,742 | 323,324,115 | 2.02% |
| 2026-04-17 | 124.53 | 125.50 | 116.66 | 119.29 | 85.08 | qfq | 2,951,899 | 352,288,763 | -4.80% |
| 2026-04-16 | 124.99 | 129.01 | 124.14 | 125.30 | 89.37 | qfq | 1,513,849 | 190,981,366 | 0.24% |
| 2026-04-15 | 128.00 | 130.26 | 124.52 | 125.00 | 89.15 | qfq | 1,661,105 | 212,232,309 | -0.95% |
| 2026-04-14 | 123.00 | 128.30 | 122.91 | 126.20 | 90.01 | qfq | 1,489,595 | 186,697,487 | 2.74% |
| 2026-04-13 | 121.96 | 127.00 | 118.08 | 122.84 | 87.61 | qfq | 1,258,764 | 154,452,993 | 1.23% |
| 2026-04-10 | 123.88 | 123.88 | 120.30 | 121.35 | 86.55 | qfq | 1,094,002 | 134,034,582 | 0.20% |
| 2026-04-09 | 124.00 | 124.00 | 118.34 | 121.11 | 86.38 | qfq | 1,271,886 | 152,775,215 | -2.33% |
| 2026-04-08 | 122.00 | 124.84 | 121.32 | 124.00 | 88.44 | qfq | 1,995,406 | 246,698,551 | 5.44% |
| 2026-04-07 | 120.50 | 121.29 | 117.01 | 117.60 | 83.87 | qfq | 754,314 | 89,696,295 | -2.05% |
| 2026-04-03 | 119.47 | 122.35 | 117.82 | 120.06 | 85.63 | qfq | 1,011,781 | 121,762,996 | 0.91% |
| 2026-04-02 | 122.87 | 122.87 | 118.21 | 118.98 | 84.86 | qfq | 1,035,342 | 124,387,074 | -3.17% |
| 2026-04-01 | 121.70 | 125.20 | 121.70 | 122.87 | 87.63 | qfq | 1,685,071 | 207,272,927 | 1.25% |
| 2026-03-31 | 118.74 | 127.50 | 116.95 | 121.35 | 86.55 | qfq | 2,315,572 | 284,090,957 | 4.24% |
| 2026-03-30 | 117.43 | 119.00 | 115.23 | 116.41 | 83.03 | qfq | 1,044,102 | 122,295,781 | -2.18% |
| 2026-03-27 | 113.60 | 122.00 | 113.60 | 119.00 | 84.87 | qfq | 1,116,788 | 132,844,023 | 2.57% |
| 2026-03-26 | 120.71 | 120.71 | 115.55 | 116.02 | 82.75 | qfq | 769,006 | 90,587,327 | -2.83% |
| 2026-03-25 | 119.00 | 123.45 | 117.20 | 119.40 | 85.16 | qfq | 1,322,120 | 159,410,295 | 1.39% |
| 2026-03-24 | 115.37 | 119.66 | 111.20 | 117.76 | 83.99 | qfq | 1,951,044 | 225,917,186 | 5.13% |
| 2026-03-23 | 113.00 | 119.76 | 110.70 | 112.01 | 79.89 | qfq | 1,528,345 | 175,152,635 | -2.68% |
| 2026-03-20 | 122.88 | 122.88 | 115.10 | 115.10 | 82.09 | qfq | 1,157,378 | 137,134,699 | -4.88% |
| 2026-03-19 | 124.08 | 124.08 | 120.32 | 121.00 | 86.30 | qfq | 913,782 | 111,741,297 | -4.09% |
| 2026-03-18 | 125.42 | 126.98 | 124.50 | 126.16 | 89.98 | qfq | 806,320 | 101,386,412 | 1.02% |
| 2026-03-17 | 132.13 | 134.83 | 123.86 | 124.89 | 89.07 | qfq | 1,537,907 | 195,309,849 | -5.60% |
| 2026-03-16 | 133.00 | 135.00 | 128.88 | 132.30 | 94.36 | qfq | 1,157,568 | 152,237,690 | -0.53% |
| 2026-03-13 | 139.00 | 140.80 | 132.80 | 133.00 | 94.86 | qfq | 1,124,248 | 152,622,761 | -3.10% |
| 2026-03-12 | 142.00 | 142.00 | 135.22 | 137.26 | 97.90 | qfq | 1,559,433 | 214,648,502 | -3.93% |
| 2026-03-11 | 139.69 | 147.72 | 139.69 | 142.88 | 101.90 | qfq | 1,842,523 | 264,322,190 | 1.64% |
| 2026-03-10 | 140.00 | 142.99 | 138.47 | 140.57 | 100.26 | qfq | 1,788,402 | 251,007,633 | 1.86% |
| 2026-03-09 | 137.49 | 139.98 | 134.00 | 138.00 | 98.42 | qfq | 1,778,686 | 242,464,186 | -2.22% |
| 2026-03-06 | 145.30 | 146.50 | 139.00 | 141.13 | 100.66 | qfq | 2,062,416 | 293,568,075 | -2.97% |
| 2026-03-05 | 148.00 | 152.48 | 141.50 | 145.45 | 103.74 | qfq | 2,107,340 | 309,191,262 | 0.63% |
| 2026-03-04 | 145.57 | 152.80 | 142.00 | 144.54 | 103.09 | qfq | 1,681,455 | 245,909,291 | -2.01% |
| 2026-03-03 | 157.11 | 160.00 | 146.88 | 147.50 | 105.20 | qfq | 2,985,389 | 448,816,521 | -6.11% |
| 2026-03-02 | 156.00 | 169.86 | 153.80 | 157.10 | 112.05 | qfq | 3,360,619 | 536,059,310 | -1.01% |
| 2026-02-27 | 146.27 | 167.41 | 146.27 | 158.70 | 113.19 | qfq | 3,603,796 | 566,686,686 | 9.09% |
| 2026-02-26 | 139.01 | 145.65 | 138.30 | 145.47 | 103.75 | qfq | 2,312,060 | 329,968,859 | 4.66% |
| 2026-02-25 | 142.70 | 142.70 | 137.40 | 138.99 | 99.13 | qfq | 2,805,211 | 391,737,839 | -3.14% |
| 2026-02-24 | 155.00 | 155.00 | 140.39 | 143.50 | 102.35 | qfq | 3,580,396 | 519,257,338 | -11.42% |
| 2026-02-13 | 160.89 | 168.68 | 160.62 | 162.00 | 115.54 | qfq | 2,894,350 | 474,752,568 | 1.56% |
| 2026-02-12 | 167.00 | 168.00 | 154.50 | 159.51 | 113.77 | qfq | 4,423,513 | 711,846,380 | -6.81% |
| 2026-02-11 | 157.62 | 173.00 | 157.62 | 171.17 | 122.08 | qfq | 5,252,132 | 873,090,815 | 10.08% |
| 2026-02-10 | 150.18 | 157.18 | 149.80 | 155.50 | 110.91 | qfq | 3,794,521 | 584,862,816 | 2.98% |
| 2026-02-09 | 157.70 | 157.70 | 144.00 | 151.00 | 107.70 | qfq | 5,396,386 | 798,567,597 | -3.51% |
| 2026-02-06 | 159.00 | 161.04 | 150.89 | 156.50 | 111.62 | qfq | 3,761,236 | 586,078,033 | -1.15% |
| 2026-02-05 | 158.18 | 162.98 | 156.18 | 158.32 | 112.92 | qfq | 3,723,246 | 591,504,664 | -1.11% |
| 2026-02-04 | 161.56 | 166.50 | 155.00 | 160.09 | 114.18 | qfq | 5,967,762 | 955,850,302 | 2.58% |
| 2026-02-03 | 140.00 | 167.46 | 140.00 | 156.06 | 111.30 | qfq | 7,344,599 | 1,144,487,171 | 9.90% |
| 2026-02-02 | 130.00 | 145.66 | 126.68 | 142.00 | 101.28 | qfq | 7,669,302 | 1,031,556,767 | 10.35% |
| 2026-01-30 | 128.68 | 128.68 | 128.68 | 128.68 | 91.78 | qfq | 1,228,003 | 158,019,426 | 20.00% |
| 2026-01-29 | 93.60 | 111.00 | 93.60 | 107.23 | 76.48 | qfq | 4,615,416 | 486,113,600 | 15.08% |
| 2026-01-28 | 96.66 | 96.79 | 92.12 | 93.18 | 66.46 | qfq | 1,529,591 | 143,350,993 | -3.94% |
| 2026-01-27 | 99.44 | 99.90 | 94.80 | 97.00 | 69.18 | qfq | 1,214,644 | 118,002,644 | -2.99% |
| 2026-01-26 | 102.95 | 104.49 | 99.30 | 99.99 | 71.31 | qfq | 1,023,260 | 102,847,510 | -3.54% |
| 2026-01-23 | 103.20 | 105.60 | 102.39 | 103.66 | 73.93 | qfq | 1,074,296 | 111,335,710 | 2.03% |
| 2026-01-22 | 103.00 | 104.85 | 101.08 | 101.60 | 72.46 | qfq | 923,078 | 94,804,809 | -1.25% |
| 2026-01-21 | 99.81 | 103.36 | 99.50 | 102.89 | 73.38 | qfq | 920,793 | 94,047,771 | 2.31% |
| 2026-01-20 | 101.98 | 104.00 | 99.83 | 100.57 | 71.73 | qfq | 1,223,574 | 124,241,824 | -2.56% |
| 2026-01-19 | 104.95 | 105.79 | 102.10 | 103.21 | 73.61 | qfq | 1,211,120 | 125,491,335 | -0.81% |
| 2026-01-16 | 100.00 | 106.32 | 100.00 | 104.05 | 74.21 | qfq | 1,579,011 | 163,381,381 | 3.74% |
| 2026-01-15 | 101.74 | 104.98 | 98.39 | 100.30 | 71.54 | qfq | 1,424,868 | 143,403,652 | -2.05% |
| 2026-01-14 | 100.50 | 108.76 | 100.50 | 102.40 | 73.03 | qfq | 1,760,414 | 183,034,464 | 1.53% |
| 2026-01-13 | 106.00 | 106.00 | 99.00 | 100.86 | 71.94 | qfq | 1,649,661 | 168,112,791 | -4.42% |
| 2026-01-12 | 96.90 | 108.01 | 94.77 | 105.52 | 75.26 | qfq | 2,702,278 | 270,744,949 | 8.39% |
| 2026-01-09 | 96.71 | 99.99 | 95.83 | 97.35 | 69.43 | qfq | 995,313 | 97,164,232 | 0.11% |
| 2026-01-08 | 96.51 | 99.70 | 95.80 | 97.24 | 69.35 | qfq | 1,127,847 | 110,508,062 | 0.77% |
| 2026-01-07 | 97.65 | 98.69 | 96.00 | 96.50 | 68.83 | qfq | 1,054,741 | 102,270,363 | -0.51% |
| 2026-01-06 | 104.73 | 104.73 | 96.03 | 96.99 | 69.18 | qfq | 1,593,631 | 155,618,335 | -4.25% |
| 2026-01-05 | 94.00 | 102.99 | 94.00 | 101.29 | 72.24 | qfq | 2,104,765 | 210,579,252 | 8.69% |
| 2025-12-31 | 91.51 | 93.82 | 91.40 | 93.19 | 66.46 | qfq | 427,001 | 39,501,084 | 0.51% |
| 2025-12-30 | 94.23 | 95.00 | 92.40 | 92.72 | 66.13 | qfq | 526,004 | 49,093,797 | -1.77% |
| 2025-12-29 | 95.76 | 97.16 | 93.35 | 94.39 | 67.32 | qfq | 603,435 | 57,177,234 | -1.88% |
| 2025-12-26 | 96.76 | 99.28 | 95.62 | 96.20 | 68.61 | qfq | 653,480 | 63,540,063 | -0.60% |
| 2025-12-25 | 96.36 | 97.49 | 96.28 | 96.78 | 69.03 | qfq | 421,508 | 40,790,986 | -0.25% |
| 2025-12-24 | 96.36 | 97.26 | 95.48 | 97.02 | 69.20 | qfq | 473,946 | 45,701,941 | 0.68% |
| 2025-12-23 | 98.00 | 98.30 | 95.38 | 96.36 | 68.73 | qfq | 611,207 | 59,020,579 | -0.70% |
| 2025-12-22 | 96.99 | 97.12 | 95.65 | 97.04 | 69.21 | qfq | 562,835 | 54,267,680 | 1.07% |
| 2025-12-19 | 96.64 | 98.06 | 95.51 | 96.01 | 68.48 | qfq | 936,818 | 90,755,361 | -1.67% |
| 2025-12-18 | 88.01 | 98.98 | 87.40 | 97.64 | 69.64 | qfq | 2,227,117 | 213,759,008 | 10.08% |
| 2025-12-17 | 88.56 | 89.50 | 85.81 | 88.70 | 63.26 | qfq | 531,356 | 46,455,333 | -0.20% |
| 2025-12-16 | 90.36 | 90.36 | 87.73 | 88.88 | 63.39 | qfq | 288,760 | 25,622,646 | -0.91% |
| 2025-12-15 | 91.19 | 91.19 | 89.23 | 89.70 | 63.98 | qfq | 414,089 | 37,304,037 | -1.63% |
| 2025-12-12 | 88.73 | 91.84 | 88.70 | 91.19 | 65.04 | qfq | 697,732 | 62,959,446 | 2.75% |
| 2025-12-11 | 89.00 | 89.48 | 88.50 | 88.75 | 63.30 | qfq | 406,570 | 36,151,615 | -0.95% |
| 2025-12-10 | 90.33 | 91.08 | 88.58 | 89.60 | 63.90 | qfq | 631,896 | 56,494,226 | -0.62% |
| 2025-12-09 | 94.18 | 94.18 | 90.13 | 90.16 | 64.30 | qfq | 966,074 | 88,449,095 | -4.26% |
| 2025-12-08 | 95.10 | 97.00 | 93.51 | 94.17 | 67.16 | qfq | 1,093,742 | 103,339,325 | -2.58% |
| 2025-12-05 | 93.33 | 97.00 | 91.30 | 96.66 | 68.94 | qfq | 1,392,933 | 132,321,719 | 4.36% |
| 2025-12-04 | 93.80 | 98.00 | 92.50 | 92.62 | 66.06 | qfq | 1,270,754 | 120,149,795 | 0.81% |
| 2025-12-03 | 91.48 | 92.32 | 90.02 | 91.88 | 65.53 | qfq | 488,280 | 44,555,912 | 0.42% |
| 2025-12-02 | 90.83 | 93.50 | 90.83 | 91.50 | 65.26 | qfq | 688,545 | 63,409,074 | -0.11% |
| 2025-12-01 | 89.80 | 95.00 | 88.60 | 91.60 | 65.33 | qfq | 1,182,304 | 108,980,378 | 3.43% |
| 2025-11-28 | 86.61 | 89.27 | 86.00 | 88.56 | 63.16 | qfq | 394,334 | 34,630,464 | 2.25% |
| 2025-11-27 | 88.33 | 88.80 | 86.50 | 86.61 | 61.77 | qfq | 342,488 | 30,067,814 | -0.49% |
| 2025-11-26 | 87.28 | 89.98 | 87.04 | 87.04 | 62.08 | qfq | 621,217 | 54,901,585 | -1.23% |
| 2025-11-25 | 83.61 | 90.86 | 82.95 | 88.12 | 62.85 | qfq | 1,144,342 | 100,598,412 | 6.70% |
| 2025-11-24 | 80.33 | 83.80 | 79.48 | 82.59 | 58.90 | qfq | 454,365 | 37,158,569 | 3.13% |
| 2025-11-21 | 82.01 | 82.68 | 79.60 | 80.08 | 57.11 | qfq | 382,503 | 30,793,749 | -2.91% |
| 2025-11-20 | 83.70 | 84.56 | 82.38 | 82.48 | 58.83 | qfq | 298,233 | 24,751,191 | -1.43% |
| 2025-11-19 | 87.07 | 87.94 | 83.10 | 83.68 | 59.68 | qfq | 560,699 | 47,453,178 | -4.16% |
| 2025-11-18 | 86.70 | 89.01 | 86.70 | 87.31 | 62.27 | qfq | 346,916 | 30,471,221 | 0.29% |
| 2025-11-17 | 87.66 | 88.29 | 86.71 | 87.06 | 62.09 | qfq | 195,707 | 17,068,967 | -0.59% |
| 2025-11-14 | 88.58 | 89.27 | 87.55 | 87.58 | 62.46 | qfq | 286,936 | 25,312,808 | -1.60% |
| 2025-11-13 | 87.00 | 89.80 | 86.49 | 89.00 | 63.48 | qfq | 480,476 | 42,388,246 | 2.26% |
| 2025-11-12 | 88.40 | 88.68 | 86.66 | 87.03 | 62.07 | qfq | 274,616 | 23,990,620 | -0.99% |
| 2025-11-11 | 86.55 | 88.20 | 86.55 | 87.90 | 62.69 | qfq | 454,533 | 39,824,075 | 1.57% |
| 2025-11-10 | 86.70 | 87.18 | 86.22 | 86.54 | 61.72 | qfq | 257,314 | 22,279,067 | -0.18% |
| 2025-11-07 | 87.76 | 88.00 | 86.70 | 86.70 | 61.84 | qfq | 338,200 | 29,465,152 | -1.48% |
| 2025-11-06 | 87.35 | 88.35 | 86.90 | 88.00 | 62.76 | qfq | 367,309 | 32,179,186 | 0.74% |
| 2025-11-05 | 87.00 | 89.00 | 86.41 | 87.35 | 62.30 | qfq | 358,893 | 31,534,108 | 0.15% |
| 2025-11-04 | 88.81 | 88.81 | 86.92 | 87.22 | 62.21 | qfq | 381,032 | 33,367,406 | -1.76% |
| 2025-11-03 | 88.00 | 88.88 | 87.20 | 88.78 | 63.32 | qfq | 402,005 | 35,379,099 | 0.90% |
| 2025-10-31 | 87.49 | 89.50 | 87.00 | 87.99 | 62.76 | qfq | 474,184 | 41,945,071 | 1.15% |
| 2025-10-30 | 89.50 | 90.24 | 86.00 | 86.99 | 62.04 | qfq | 677,733 | 59,729,826 | -3.61% |
| 2025-10-29 | 89.28 | 90.77 | 88.90 | 90.25 | 64.37 | qfq | 353,686 | 31,840,990 | 0.85% |
| 2025-10-28 | 89.77 | 90.57 | 89.00 | 89.49 | 63.83 | qfq | 377,638 | 33,819,945 | -1.12% |
| 2025-10-27 | 90.92 | 91.88 | 89.99 | 90.50 | 64.55 | qfq | 464,519 | 42,161,933 | -0.42% |
| 2025-10-24 | 87.55 | 92.97 | 87.17 | 90.88 | 64.82 | qfq | 681,620 | 61,886,984 | 3.76% |
| 2025-10-23 | 88.50 | 88.50 | 86.38 | 87.59 | 62.47 | qfq | 272,303 | 23,658,191 | -0.93% |
| 2025-10-22 | 88.50 | 89.20 | 88.01 | 88.41 | 62.95 | qfq | 252,144 | 22,307,167 | -0.44% |
| 2025-10-21 | 87.50 | 89.37 | 86.81 | 88.80 | 63.23 | qfq | 304,857 | 26,927,178 | 1.92% |
| 2025-10-20 | 87.30 | 87.30 | 86.39 | 87.13 | 62.04 | qfq | 282,335 | 24,538,044 | 0.52% |
| 2025-10-17 | 87.67 | 88.18 | 85.90 | 86.68 | 61.72 | qfq | 507,033 | 44,077,542 | -0.94% |
| 2025-10-16 | 89.12 | 89.28 | 87.50 | 87.50 | 62.30 | qfq | 549,085 | 48,500,710 | -2.26% |
| 2025-10-15 | 88.88 | 89.65 | 87.50 | 89.52 | 63.74 | qfq | 432,147 | 38,355,505 | 1.50% |
| 2025-10-14 | 90.81 | 91.60 | 87.89 | 88.20 | 62.80 | qfq | 722,701 | 64,820,266 | -2.86% |
| 2025-10-13 | 90.00 | 92.89 | 89.10 | 90.80 | 64.65 | qfq | 1,217,154 | 109,911,943 | -3.20% |
| 2025-10-10 | 96.01 | 96.87 | 93.80 | 93.80 | 66.79 | qfq | 923,742 | 87,780,406 | -3.33% |
| 2025-10-09 | 97.85 | 98.55 | 95.82 | 97.03 | 69.09 | qfq | 1,046,528 | 101,091,096 | -0.90% |
| 2025-09-30 | 98.00 | 99.69 | 97.70 | 97.91 | 69.71 | qfq | 713,451 | 70,155,720 | -0.30% |
| 2025-09-29 | 99.98 | 100.70 | 96.86 | 98.20 | 69.92 | qfq | 821,760 | 80,564,342 | -1.80% |
| 2025-09-26 | 100.00 | 102.01 | 97.80 | 100.00 | 71.20 | qfq | 957,009 | 95,697,506 | -0.89% |
| 2025-09-25 | 97.88 | 102.00 | 97.85 | 100.90 | 71.84 | qfq | 1,398,456 | 139,979,207 | 2.74% |
| 2025-09-24 | 97.10 | 99.88 | 96.51 | 98.21 | 69.93 | qfq | 1,027,057 | 100,685,763 | 0.20% |
| 2025-09-23 | 99.90 | 99.90 | 94.00 | 98.01 | 69.78 | qfq | 1,162,133 | 111,957,195 | -1.10% |
| 2025-09-22 | 98.07 | 101.50 | 97.82 | 99.10 | 70.56 | qfq | 690,954 | 68,735,385 | 0.88% |
| 2025-09-19 | 100.19 | 100.99 | 97.33 | 98.24 | 69.95 | qfq | 870,698 | 86,213,554 | -2.22% |
| 2025-09-18 | 101.40 | 103.96 | 98.50 | 100.47 | 71.54 | qfq | 1,354,068 | 137,929,518 | -0.72% |
| 2025-09-17 | 98.40 | 103.00 | 98.00 | 101.20 | 72.06 | qfq | 1,346,433 | 135,657,148 | 2.89% |
| 2025-09-16 | 98.57 | 99.31 | 97.36 | 98.36 | 70.03 | qfq | 715,261 | 70,418,680 | 0.19% |
| 2025-09-15 | 99.59 | 100.29 | 97.00 | 98.17 | 69.90 | qfq | 1,190,092 | 117,415,708 | -2.17% |
| 2025-09-12 | 100.50 | 102.00 | 98.27 | 100.35 | 71.45 | qfq | 1,297,696 | 129,922,845 | 0.59% |
| 2025-09-11 | 97.78 | 100.50 | 96.86 | 99.76 | 71.03 | qfq | 1,010,058 | 100,064,042 | 1.40% |
| 2025-09-10 | 97.47 | 99.80 | 97.26 | 98.38 | 70.05 | qfq | 697,301 | 68,686,422 | 1.06% |
| 2025-09-09 | 100.00 | 100.22 | 96.83 | 97.35 | 69.31 | qfq | 845,405 | 83,053,190 | -3.57% |
| 2025-09-08 | 100.00 | 101.68 | 98.25 | 100.95 | 71.88 | qfq | 1,018,853 | 101,822,594 | 0.09% |
| 2025-09-05 | 97.19 | 101.42 | 96.10 | 100.86 | 71.81 | qfq | 1,541,816 | 153,211,476 | 3.88% |
| 2025-09-04 | 107.10 | 107.10 | 95.00 | 97.09 | 69.13 | qfq | 2,769,094 | 278,399,020 | -9.68% |
| 2025-09-03 | 107.00 | 109.60 | 105.05 | 107.50 | 76.54 | qfq | 1,598,413 | 172,262,952 | 1.42% |
| 2025-09-02 | 112.00 | 115.09 | 105.30 | 106.00 | 75.47 | qfq | 2,531,666 | 276,205,523 | -6.67% |
| 2025-09-01 | 110.00 | 117.66 | 109.99 | 113.57 | 80.86 | qfq | 3,717,679 | 425,447,492 | 7.11% |
| 2025-08-29 | 105.33 | 107.78 | 100.91 | 106.03 | 75.49 | qfq | 2,150,605 | 224,045,876 | 0.66% |
| 2025-08-28 | 103.03 | 109.84 | 101.84 | 105.33 | 75.00 | qfq | 2,736,789 | 287,912,965 | 0.47% |
| 2025-08-27 | 108.00 | 111.42 | 104.00 | 104.84 | 74.65 | qfq | 2,854,115 | 305,631,431 | -3.09% |
| 2025-08-26 | 107.00 | 115.00 | 106.62 | 108.18 | 77.03 | qfq | 3,695,255 | 409,331,561 | 5.46% |
| 2025-08-25 | 98.88 | 104.69 | 98.00 | 102.58 | 73.04 | qfq | 2,661,705 | 271,759,966 | 5.45% |
| 2025-08-22 | 95.35 | 97.99 | 95.35 | 97.28 | 69.26 | qfq | 1,413,186 | 137,360,123 | 2.02% |
| 2025-08-21 | 98.01 | 98.47 | 94.50 | 95.35 | 67.89 | qfq | 1,578,760 | 151,379,498 | -2.72% |
| 2025-08-20 | 96.61 | 98.78 | 95.40 | 98.02 | 69.79 | qfq | 1,220,866 | 118,260,267 | 0.17% |
| 2025-08-19 | 98.88 | 98.88 | 95.30 | 97.85 | 69.67 | qfq | 1,483,515 | 143,507,871 | -1.04% |
| 2025-08-18 | 96.91 | 99.26 | 95.81 | 98.88 | 70.40 | qfq | 2,961,787 | 288,213,436 | 2.11% |
| 2025-08-15 | 93.12 | 97.48 | 93.12 | 96.84 | 68.95 | qfq | 1,250,654 | 120,207,850 | 3.53% |
| 2025-08-14 | 99.31 | 99.71 | 93.39 | 93.54 | 66.60 | qfq | 1,828,287 | 175,463,444 | -6.19% |
| 2025-08-13 | 97.50 | 100.80 | 97.38 | 99.71 | 70.99 | qfq | 1,285,114 | 127,629,876 | 3.49% |
| 2025-08-12 | 97.78 | 97.78 | 95.58 | 96.35 | 68.60 | qfq | 798,182 | 76,992,786 | -1.27% |
| 2025-08-11 | 96.05 | 99.34 | 95.70 | 97.59 | 69.48 | qfq | 880,442 | 86,139,438 | 2.02% |
| 2025-08-08 | 97.60 | 97.66 | 94.65 | 95.66 | 68.11 | qfq | 1,023,871 | 98,235,448 | -2.58% |
| 2025-08-07 | 95.80 | 100.55 | 95.50 | 98.19 | 69.91 | qfq | 1,862,808 | 183,288,895 | 2.39% |
| 2025-08-06 | 96.00 | 96.71 | 94.00 | 95.90 | 68.28 | qfq | 1,067,558 | 101,854,184 | 0.02% |
| 2025-08-05 | 93.50 | 97.55 | 92.50 | 95.88 | 68.27 | qfq | 1,521,373 | 146,131,458 | 3.09% |
| 2025-08-04 | 90.50 | 93.10 | 90.00 | 93.01 | 66.22 | qfq | 882,315 | 81,016,503 | 2.28% |
| 2025-08-01 | 89.94 | 91.48 | 89.57 | 90.94 | 64.75 | qfq | 688,334 | 62,466,224 | 1.11% |
| 2025-07-31 | 90.95 | 92.71 | 89.29 | 89.94 | 64.04 | qfq | 1,055,719 | 96,140,393 | -0.84% |
| 2025-07-30 | 94.11 | 94.18 | 89.78 | 90.70 | 64.58 | qfq | 1,433,146 | 130,670,538 | -3.59% |
| 2025-07-29 | 92.99 | 94.60 | 92.00 | 94.08 | 66.99 | qfq | 712,337 | 66,690,997 | 0.30% |
| 2025-07-28 | 95.67 | 95.90 | 91.63 | 93.80 | 66.79 | qfq | 1,353,714 | 125,919,788 | -1.94% |
| 2025-07-25 | 95.88 | 97.50 | 95.00 | 95.66 | 68.11 | qfq | 646,583 | 62,032,682 | -0.58% |
| 2025-07-24 | 94.00 | 97.00 | 93.15 | 96.22 | 68.51 | qfq | 1,096,472 | 104,586,448 | 2.60% |
| 2025-07-23 | 93.72 | 94.55 | 92.77 | 93.78 | 66.77 | qfq | 810,498 | 75,732,834 | -0.86% |
| 2025-07-22 | 94.50 | 95.49 | 93.80 | 94.59 | 67.35 | qfq | 638,560 | 60,320,483 | -0.25% |
| 2025-07-21 | 95.95 | 95.95 | 93.50 | 94.83 | 67.52 | qfq | 786,963 | 74,204,033 | -0.70% |
| 2025-07-18 | 97.53 | 97.53 | 94.11 | 95.50 | 68.00 | qfq | 1,533,829 | 145,877,829 | -2.34% |
| 2025-07-17 | 101.13 | 102.00 | 96.03 | 97.79 | 69.63 | qfq | 1,757,846 | 172,933,705 | -4.17% |
| 2025-07-16 | 98.65 | 102.88 | 98.00 | 102.04 | 72.65 | qfq | 1,888,168 | 190,946,031 | 3.42% |
| 2025-07-15 | 99.99 | 101.17 | 95.00 | 98.67 | 70.25 | qfq | 2,269,513 | 222,120,303 | -3.64% |
| 2025-07-14 | 96.00 | 106.65 | 96.00 | 102.40 | 72.91 | qfq | 2,205,064 | 226,158,469 | 8.07% |
| 2025-07-11 | 94.10 | 97.00 | 90.54 | 94.75 | 67.46 | qfq | 1,514,604 | 141,929,132 | -0.37% |
| 2025-07-10 | 96.63 | 97.79 | 93.01 | 95.10 | 67.71 | qfq | 1,290,210 | 122,509,523 | -1.94% |
| 2025-07-09 | 94.88 | 99.86 | 91.57 | 96.98 | 69.05 | qfq | 2,797,743 | 270,407,755 | 2.19% |
| 2025-07-08 | 93.36 | 99.87 | 93.36 | 94.90 | 67.57 | qfq | 3,342,398 | 321,370,563 | 1.63% |
| 2025-07-07 | 82.00 | 98.27 | 81.30 | 93.38 | 66.49 | qfq | 4,434,536 | 405,412,615 | 13.81% |
| 2025-07-04 | 79.85 | 82.35 | 78.13 | 82.05 | 58.42 | qfq | 1,079,236 | 86,863,773 | 2.88% |
| 2025-07-03 | 78.10 | 79.78 | 78.10 | 79.75 | 56.78 | qfq | 525,351 | 41,601,142 | 1.72% |
| 2025-07-02 | 80.60 | 80.87 | 77.40 | 78.40 | 55.82 | qfq | 869,560 | 68,291,803 | -2.73% |
| 2025-07-01 | 81.60 | 81.67 | 80.20 | 80.60 | 57.39 | qfq | 579,738 | 46,816,229 | -1.31% |
| 2025-06-30 | 79.60 | 82.92 | 78.98 | 81.67 | 58.15 | qfq | 720,268 | 58,936,524 | 2.41% |
| 2025-06-27 | 78.38 | 80.49 | 77.86 | 79.75 | 56.78 | qfq | 621,176 | 49,312,131 | 1.75% |
| 2025-06-26 | 80.05 | 80.36 | 78.02 | 78.38 | 55.81 | qfq | 767,480 | 60,691,218 | -2.09% |
| 2025-06-25 | 80.00 | 80.30 | 78.45 | 80.05 | 57.00 | qfq | 708,912 | 56,348,050 | 0.69% |
| 2025-06-24 | 76.60 | 79.79 | 76.07 | 79.50 | 56.60 | qfq | 1,174,946 | 92,505,364 | 4.21% |
| 2025-06-23 | 75.11 | 76.90 | 74.72 | 76.29 | 54.32 | qfq | 892,920 | 67,635,333 | 0.25% |
| 2025-06-20 | 82.09 | 82.24 | 75.48 | 76.10 | 54.18 | qfq | 1,727,847 | 135,268,199 | -7.17% |
| 2025-06-19 | 84.18 | 85.73 | 81.37 | 81.98 | 58.37 | qfq | 1,224,274 | 101,853,474 | -25.54% |
| 2025-06-18 | 109.16 | 111.50 | 107.00 | 110.10 | 60.00 | qfq | 836,126 | 90,971,965 | 0.92% |
| 2025-06-17 | 112.60 | 113.88 | 108.22 | 109.10 | 59.46 | qfq | 1,243,650 | 136,927,696 | -4.41% |
| 2025-06-16 | 103.97 | 116.04 | 103.31 | 114.13 | 62.20 | qfq | 1,991,168 | 221,755,189 | 9.65% |
| 2025-06-13 | 106.00 | 106.88 | 103.23 | 104.09 | 56.73 | qfq | 374,567 | 39,177,627 | -2.49% |
| 2025-06-12 | 103.89 | 106.75 | 103.88 | 106.75 | 58.17 | qfq | 389,553 | 41,171,662 | 1.96% |
| 2025-06-11 | 103.47 | 107.11 | 103.00 | 104.70 | 57.06 | qfq | 506,938 | 53,432,768 | 2.05% |
| 2025-06-10 | 106.50 | 106.70 | 101.02 | 102.60 | 55.91 | qfq | 751,068 | 77,414,400 | -3.48% |
| 2025-06-09 | 105.00 | 106.66 | 104.88 | 106.30 | 57.93 | qfq | 335,979 | 35,541,640 | 1.11% |
| 2025-06-06 | 106.88 | 106.88 | 104.86 | 105.13 | 57.29 | qfq | 230,621 | 24,308,874 | -1.35% |
| 2025-06-05 | 106.99 | 107.23 | 104.88 | 106.57 | 58.08 | qfq | 408,819 | 43,476,231 | 0.44% |
| 2025-06-04 | 103.98 | 106.86 | 103.48 | 106.10 | 57.82 | qfq | 603,399 | 63,764,581 | 2.12% |
| 2025-06-03 | 103.00 | 104.05 | 102.30 | 103.90 | 56.62 | qfq | 361,607 | 37,289,549 | 0.68% |
| 2025-05-30 | 105.05 | 106.25 | 102.31 | 103.20 | 56.24 | qfq | 593,081 | 61,639,574 | -2.73% |
| 2025-05-29 | 104.69 | 106.18 | 103.89 | 106.10 | 57.82 | qfq | 408,958 | 43,148,684 | 1.65% |
| 2025-05-28 | 104.96 | 106.05 | 103.51 | 104.38 | 56.88 | qfq | 370,827 | 38,837,219 | 0.39% |
| 2025-05-27 | 107.00 | 107.01 | 103.15 | 103.97 | 56.66 | qfq | 374,981 | 39,132,132 | -2.22% |
| 2025-05-26 | 105.98 | 106.77 | 104.66 | 106.33 | 57.95 | qfq | 314,128 | 33,241,900 | 0.26% |
| 2025-05-23 | 106.86 | 108.12 | 105.60 | 106.05 | 57.79 | qfq | 410,629 | 43,910,347 | -0.75% |
| 2025-05-22 | 110.87 | 112.48 | 106.60 | 106.85 | 58.23 | qfq | 899,580 | 97,901,313 | -3.00% |
| 2025-05-21 | 111.60 | 112.54 | 109.53 | 110.16 | 60.03 | qfq | 527,429 | 58,374,034 | -1.55% |
| 2025-05-20 | 110.96 | 112.05 | 109.80 | 111.89 | 60.98 | qfq | 312,552 | 34,744,410 | 0.81% |
| 2025-05-19 | 113.98 | 113.98 | 110.09 | 110.99 | 60.49 | qfq | 714,728 | 79,549,163 | -2.63% |
| 2025-05-16 | 112.73 | 116.47 | 111.08 | 113.99 | 62.12 | qfq | 569,195 | 65,367,658 | 1.05% |
| 2025-05-15 | 113.26 | 114.16 | 110.80 | 112.80 | 61.47 | qfq | 730,326 | 81,913,613 | -1.30% |
| 2025-05-14 | 114.29 | 115.28 | 111.20 | 114.28 | 62.28 | qfq | 853,997 | 96,848,319 | 0.00% |
| 2025-05-13 | 115.40 | 116.80 | 113.85 | 114.28 | 62.28 | qfq | 627,936 | 72,370,496 | 0.13% |
| 2025-05-12 | 113.95 | 116.88 | 112.82 | 114.13 | 62.20 | qfq | 1,051,387 | 121,124,680 | 1.22% |
| 2025-05-09 | 113.88 | 114.99 | 111.12 | 112.75 | 61.44 | qfq | 938,368 | 105,714,098 | -1.39% |
| 2025-05-08 | 118.00 | 118.90 | 114.30 | 114.34 | 62.31 | qfq | 1,485,822 | 171,906,111 | -4.07% |
| 2025-05-07 | 125.00 | 127.77 | 117.39 | 119.19 | 64.95 | qfq | 2,202,757 | 270,281,639 | -0.72% |
| 2025-05-06 | 109.00 | 122.45 | 109.00 | 120.06 | 65.43 | qfq | 1,627,588 | 186,969,792 | 10.38% |
| 2025-04-30 | 107.02 | 109.93 | 106.66 | 108.77 | 59.28 | qfq | 602,314 | 65,539,874 | 1.18% |
| 2025-04-29 | 107.63 | 109.37 | 105.69 | 107.50 | 58.58 | qfq | 733,952 | 78,596,505 | -0.14% |
| 2025-04-28 | 106.00 | 111.11 | 103.10 | 107.65 | 58.67 | qfq | 1,155,863 | 123,980,599 | 3.82% |
| 2025-04-25 | 100.86 | 105.00 | 100.70 | 103.69 | 56.51 | qfq | 710,928 | 73,441,424 | 2.29% |
| 2025-04-24 | 104.10 | 104.36 | 99.70 | 101.37 | 55.24 | qfq | 870,697 | 88,336,170 | -3.24% |
| 2025-04-23 | 99.80 | 106.58 | 99.80 | 104.76 | 57.09 | qfq | 1,245,884 | 129,058,466 | 5.50% |
| 2025-04-22 | 100.40 | 100.85 | 98.60 | 99.30 | 54.11 | qfq | 589,501 | 58,654,913 | -1.87% |
| 2025-04-21 | 100.33 | 102.97 | 98.41 | 101.19 | 55.14 | qfq | 681,000 | 68,958,134 | 0.86% |
| 2025-04-18 | 99.76 | 100.97 | 98.00 | 100.33 | 54.68 | qfq | 504,054 | 50,348,263 | 0.58% |
| 2025-04-17 | 99.02 | 102.91 | 99.00 | 99.75 | 54.36 | qfq | 611,730 | 61,732,092 | -0.05% |
| 2025-04-16 | 100.51 | 105.44 | 99.03 | 99.80 | 54.39 | qfq | 952,971 | 96,992,733 | -2.21% |
| 2025-04-15 | 101.59 | 102.23 | 99.00 | 102.06 | 55.62 | qfq | 573,677 | 57,789,958 | -0.05% |
| 2025-04-14 | 100.80 | 103.58 | 100.80 | 102.11 | 55.65 | qfq | 695,965 | 71,354,365 | 2.29% |
| 2025-04-11 | 97.71 | 101.96 | 95.01 | 99.82 | 54.40 | qfq | 840,195 | 83,449,371 | 2.09% |
| 2025-04-10 | 99.02 | 102.86 | 97.46 | 97.78 | 53.29 | qfq | 1,300,796 | 129,667,987 | 0.46% |
| 2025-04-09 | 92.99 | 98.78 | 88.00 | 97.33 | 53.04 | qfq | 1,182,473 | 111,981,425 | 1.32% |
| 2025-04-08 | 98.10 | 100.26 | 93.00 | 96.06 | 52.35 | qfq | 1,212,464 | 116,823,085 | -0.85% |
| 2025-04-07 | 104.00 | 105.88 | 93.33 | 96.88 | 52.80 | qfq | 1,870,403 | 188,097,885 | -13.11% |
| 2025-04-03 | 112.08 | 115.60 | 106.98 | 111.50 | 60.76 | qfq | 1,285,438 | 141,987,460 | -1.50% |
| 2025-04-02 | 109.32 | 116.00 | 109.32 | 113.20 | 61.69 | qfq | 989,623 | 111,877,532 | 1.86% |
| 2025-04-01 | 114.00 | 118.88 | 110.26 | 111.13 | 60.56 | qfq | 1,667,719 | 191,040,626 | -2.86% |
| 2025-03-31 | 113.58 | 115.39 | 110.80 | 114.40 | 62.34 | qfq | 1,151,747 | 130,406,974 | 0.77% |
| 2025-03-28 | 116.10 | 117.99 | 112.20 | 113.53 | 61.87 | qfq | 913,041 | 104,600,045 | -2.52% |
| 2025-03-27 | 115.83 | 119.01 | 114.40 | 116.47 | 63.47 | qfq | 1,393,552 | 162,495,969 | -2.10% |
| 2025-03-26 | 104.30 | 120.00 | 104.30 | 118.97 | 64.83 | qfq | 3,055,092 | 349,645,852 | 13.18% |
| 2025-03-25 | 106.08 | 107.00 | 102.02 | 105.12 | 57.29 | qfq | 943,006 | 98,809,204 | -1.56% |
| 2025-03-24 | 110.00 | 111.61 | 103.23 | 106.79 | 58.20 | qfq | 1,337,243 | 142,952,397 | -3.91% |
| 2025-03-21 | 113.00 | 114.28 | 108.27 | 111.13 | 60.56 | qfq | 1,813,398 | 200,223,186 | -2.32% |
| 2025-03-20 | 107.05 | 115.68 | 107.03 | 113.77 | 62.00 | qfq | 2,133,745 | 239,648,638 | 5.85% |
| 2025-03-19 | 110.44 | 111.01 | 105.20 | 107.48 | 58.57 | qfq | 1,222,108 | 131,095,555 | -3.17% |
| 2025-03-18 | 111.00 | 114.00 | 109.70 | 111.00 | 60.49 | qfq | 1,379,525 | 152,996,247 | -0.84% |
| 2025-03-17 | 99.99 | 115.55 | 99.62 | 111.94 | 61.00 | qfq | 3,369,309 | 362,661,771 | 12.80% |
| 2025-03-14 | 96.78 | 99.39 | 95.38 | 99.24 | 54.08 | qfq | 1,535,833 | 149,244,703 | 2.56% |
| 2025-03-13 | 103.97 | 104.80 | 96.50 | 96.76 | 52.73 | qfq | 2,145,834 | 211,912,074 | -7.22% |
| 2025-03-12 | 104.41 | 106.10 | 103.90 | 104.29 | 56.83 | qfq | 774,441 | 81,384,815 | -0.31% |
| 2025-03-11 | 102.99 | 105.47 | 101.56 | 104.61 | 57.01 | qfq | 1,126,800 | 116,217,865 | -0.66% |
| 2025-03-10 | 108.80 | 108.85 | 103.51 | 105.30 | 57.38 | qfq | 1,064,981 | 112,205,981 | -2.23% |
| 2025-03-07 | 110.50 | 113.99 | 107.10 | 107.70 | 58.69 | qfq | 1,392,179 | 153,163,916 | -3.06% |
| 2025-03-06 | 106.75 | 111.48 | 106.73 | 111.10 | 60.55 | qfq | 1,754,299 | 191,351,914 | 4.56% |
| 2025-03-05 | 105.76 | 107.38 | 102.50 | 106.25 | 57.90 | qfq | 1,410,984 | 147,252,600 | -0.05% |
| 2025-03-04 | 104.00 | 106.60 | 103.99 | 106.30 | 57.93 | qfq | 983,630 | 103,917,678 | 1.71% |
| 2025-03-03 | 109.00 | 109.51 | 103.88 | 104.51 | 56.95 | qfq | 1,530,539 | 161,417,720 | -3.60% |
| 2025-02-28 | 118.08 | 119.00 | 108.37 | 108.41 | 59.08 | qfq | 1,849,520 | 207,276,960 | -9.29% |
| 2025-02-27 | 123.23 | 124.80 | 117.77 | 119.51 | 65.13 | qfq | 1,428,167 | 172,416,342 | -3.47% |
| 2025-02-26 | 122.13 | 126.80 | 120.00 | 123.81 | 67.47 | qfq | 2,057,534 | 254,265,013 | 1.11% |
| 2025-02-25 | 107.30 | 128.17 | 107.30 | 122.45 | 66.73 | qfq | 2,898,297 | 342,715,623 | 12.44% |
| 2025-02-24 | 110.31 | 111.26 | 107.51 | 108.90 | 59.35 | qfq | 1,216,735 | 132,796,882 | -1.90% |
| 2025-02-21 | 111.00 | 112.80 | 108.37 | 111.01 | 60.50 | qfq | 1,402,556 | 155,019,843 | -1.06% |
| 2025-02-20 | 112.52 | 116.87 | 111.14 | 112.20 | 61.14 | qfq | 1,620,497 | 184,528,508 | -1.15% |
| 2025-02-19 | 107.00 | 114.68 | 106.98 | 113.50 | 61.85 | qfq | 1,402,956 | 157,120,273 | 6.07% |
| 2025-02-18 | 109.29 | 109.88 | 105.87 | 107.00 | 58.31 | qfq | 1,216,655 | 130,746,398 | -2.71% |
| 2025-02-17 | 104.58 | 110.00 | 104.58 | 109.98 | 59.94 | qfq | 1,527,143 | 165,562,229 | 4.17% |
| 2025-02-14 | 105.51 | 107.88 | 103.76 | 105.58 | 57.54 | qfq | 1,601,068 | 169,155,187 | -0.40% |
| 2025-02-13 | 109.99 | 110.28 | 104.45 | 106.00 | 57.77 | qfq | 2,007,965 | 214,851,175 | -4.25% |
| 2025-02-12 | 112.44 | 113.03 | 108.02 | 110.70 | 60.33 | qfq | 2,193,350 | 242,109,216 | -2.38% |
| 2025-02-11 | 112.10 | 116.05 | 109.00 | 113.40 | 61.80 | qfq | 2,019,054 | 226,856,004 | 1.43% |
| 2025-02-10 | 107.10 | 112.50 | 106.80 | 111.80 | 60.93 | qfq | 2,219,572 | 243,485,247 | 4.00% |
| 2025-02-07 | 107.00 | 113.80 | 105.81 | 107.50 | 58.58 | qfq | 3,398,616 | 371,359,439 | 1.21% |
| 2025-02-06 | 97.62 | 108.97 | 97.51 | 106.21 | 57.88 | qfq | 3,932,700 | 407,984,342 | 7.86% |
| 2025-02-05 | 92.33 | 102.20 | 90.48 | 98.47 | 53.66 | qfq | 4,073,598 | 391,953,874 | 8.82% |
| 2025-01-27 | 95.20 | 95.64 | 89.30 | 90.49 | 49.31 | qfq | 2,912,711 | 265,826,294 | -5.54% |
| 2025-01-24 | 94.12 | 97.29 | 92.97 | 95.80 | 52.21 | qfq | 3,199,073 | 303,846,758 | 0.55% |
| 2025-01-23 | 91.49 | 98.90 | 90.65 | 95.28 | 51.92 | qfq | 4,889,883 | 463,465,376 | 4.99% |
| 2025-01-22 | 93.05 | 96.88 | 90.50 | 90.75 | 49.46 | qfq | 3,866,735 | 359,945,535 | -4.27% |
| 2025-01-21 | 91.28 | 97.68 | 90.80 | 94.80 | 51.66 | qfq | 3,855,245 | 362,768,679 | 3.09% |
| 2025-01-20 | 91.68 | 95.95 | 90.80 | 91.96 | 50.11 | qfq | 3,705,632 | 342,885,590 | 2.17% |
| 2025-01-17 | 93.60 | 96.76 | 89.01 | 90.01 | 49.05 | qfq | 5,660,398 | 519,643,053 | -4.92% |
| 2025-01-16 | 98.05 | 106.99 | 93.40 | 94.67 | 51.59 | qfq | 6,530,870 | 647,035,142 | -5.33% |