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
奥普特688686.SH
最近收盘价123.502026-07-17
最近交易日2026-07-17
成交量（股）2,215,131
成交额（元）281,999,695
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-11 | 2026-05-15 | cash_dividend | 0.535 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-14 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.53 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 132.60 | 133.49 | 121.65 | 123.50 | 123.50 | qfq | 2,215,131 | 281,999,695 | -6.13% |
| 2026-07-16 | 134.91 | 137.99 | 130.32 | 131.57 | 131.57 | qfq | 1,745,611 | 233,661,245 | -4.23% |
| 2026-07-15 | 141.18 | 142.00 | 135.74 | 137.38 | 137.38 | qfq | 1,135,405 | 156,743,430 | -1.88% |
| 2026-07-14 | 138.87 | 144.49 | 134.60 | 140.01 | 140.01 | qfq | 1,934,097 | 269,665,802 | -1.19% |
| 2026-07-13 | 150.78 | 150.78 | 140.30 | 141.70 | 141.70 | qfq | 2,419,410 | 348,259,635 | -6.40% |
| 2026-07-10 | 156.03 | 161.00 | 151.37 | 151.39 | 151.39 | qfq | 1,921,423 | 302,080,026 | -2.99% |
| 2026-07-09 | 150.25 | 156.88 | 146.36 | 156.05 | 156.05 | qfq | 2,104,837 | 321,607,793 | 4.28% |
| 2026-07-08 | 151.80 | 157.33 | 146.37 | 149.65 | 149.65 | qfq | 2,122,580 | 322,883,057 | -1.77% |
| 2026-07-07 | 155.17 | 159.00 | 151.05 | 152.35 | 152.35 | qfq | 1,787,104 | 275,560,374 | -1.77% |
| 2026-07-06 | 165.79 | 165.79 | 153.50 | 155.10 | 155.10 | qfq | 3,123,231 | 495,790,130 | -8.33% |
| 2026-07-03 | 161.97 | 175.48 | 160.22 | 169.19 | 169.19 | qfq | 2,940,671 | 497,948,033 | 2.54% |
| 2026-07-02 | 169.05 | 175.51 | 161.56 | 165.00 | 165.00 | qfq | 3,610,596 | 607,100,391 | -3.01% |
| 2026-07-01 | 171.17 | 187.00 | 168.00 | 170.12 | 170.12 | qfq | 4,649,685 | 823,297,765 | 1.03% |
| 2026-06-30 | 165.50 | 174.00 | 158.68 | 168.39 | 168.39 | qfq | 4,035,498 | 672,814,520 | 3.38% |
| 2026-06-29 | 156.00 | 169.69 | 154.22 | 162.89 | 162.89 | qfq | 4,381,900 | 715,866,864 | 5.64% |
| 2026-06-26 | 154.77 | 161.00 | 151.00 | 154.20 | 154.20 | qfq | 2,269,236 | 353,793,242 | -0.35% |
| 2026-06-25 | 153.29 | 161.82 | 152.52 | 154.74 | 154.74 | qfq | 1,775,711 | 277,575,298 | 0.79% |
| 2026-06-24 | 153.47 | 158.00 | 149.87 | 153.52 | 153.52 | qfq | 1,675,565 | 257,970,156 | -0.27% |
| 2026-06-23 | 152.81 | 157.85 | 148.49 | 153.93 | 153.93 | qfq | 2,029,957 | 311,562,978 | 0.59% |
| 2026-06-22 | 158.90 | 160.61 | 148.12 | 153.03 | 153.03 | qfq | 3,060,326 | 470,048,650 | -3.56% |
| 2026-06-18 | 158.84 | 164.44 | 154.35 | 158.68 | 158.68 | qfq | 3,422,399 | 547,404,026 | 0.76% |
| 2026-06-17 | 150.00 | 160.80 | 148.50 | 157.49 | 157.49 | qfq | 3,803,437 | 597,343,486 | 5.15% |
| 2026-06-16 | 139.10 | 153.33 | 138.21 | 149.77 | 149.77 | qfq | 3,938,246 | 573,787,481 | 7.59% |
| 2026-06-15 | 124.46 | 139.39 | 124.46 | 139.20 | 139.20 | qfq | 2,971,191 | 400,790,282 | 11.81% |
| 2026-06-12 | 125.73 | 130.45 | 123.10 | 124.50 | 124.50 | qfq | 2,271,079 | 286,217,789 | 0.31% |
| 2026-06-11 | 126.00 | 128.80 | 122.70 | 124.12 | 124.12 | qfq | 1,925,758 | 240,617,556 | -3.03% |
| 2026-06-10 | 132.00 | 132.89 | 123.55 | 128.00 | 128.00 | qfq | 2,466,316 | 314,403,175 | -3.76% |
| 2026-06-09 | 136.75 | 137.44 | 131.80 | 133.00 | 133.00 | qfq | 2,252,923 | 300,633,021 | -0.80% |
| 2026-06-08 | 130.85 | 136.02 | 130.66 | 134.07 | 134.07 | qfq | 2,850,600 | 380,785,994 | -2.82% |
| 2026-06-05 | 134.90 | 143.00 | 129.14 | 137.96 | 137.96 | qfq | 3,767,344 | 511,314,650 | 0.98% |
| 2026-06-04 | 137.46 | 140.98 | 135.05 | 136.62 | 136.62 | qfq | 2,958,001 | 406,896,968 | -3.16% |
| 2026-06-03 | 137.12 | 147.50 | 137.12 | 141.08 | 141.08 | qfq | 2,713,450 | 386,939,814 | 1.75% |
| 2026-06-02 | 139.90 | 141.77 | 134.87 | 138.66 | 138.66 | qfq | 2,265,508 | 314,125,404 | -0.17% |
| 2026-06-01 | 145.01 | 151.90 | 138.03 | 138.89 | 138.89 | qfq | 3,177,763 | 454,982,836 | -7.09% |
| 2026-05-29 | 154.50 | 154.60 | 146.15 | 149.49 | 149.49 | qfq | 2,711,113 | 404,710,033 | -2.93% |
| 2026-05-28 | 154.51 | 166.66 | 147.00 | 154.01 | 154.01 | qfq | 4,587,875 | 714,929,709 | 0.33% |
| 2026-05-27 | 150.00 | 155.80 | 148.00 | 153.50 | 153.50 | qfq | 2,986,830 | 455,966,467 | 1.29% |
| 2026-05-26 | 151.00 | 152.60 | 146.11 | 151.54 | 151.54 | qfq | 3,616,685 | 540,305,764 | -0.76% |
| 2026-05-25 | 154.27 | 156.68 | 141.74 | 152.70 | 152.70 | qfq | 4,570,156 | 676,612,033 | -1.02% |
| 2026-05-22 | 136.00 | 158.18 | 133.98 | 154.27 | 154.27 | qfq | 4,987,991 | 736,717,152 | 12.61% |
| 2026-05-21 | 135.14 | 140.90 | 133.71 | 137.00 | 137.00 | qfq | 3,102,945 | 427,599,519 | 1.68% |
| 2026-05-20 | 137.01 | 137.01 | 132.97 | 134.73 | 134.73 | qfq | 1,741,362 | 234,383,073 | -1.79% |
| 2026-05-19 | 133.00 | 137.55 | 130.45 | 137.18 | 137.18 | qfq | 3,028,809 | 407,064,513 | 2.91% |
| 2026-05-18 | 122.16 | 135.00 | 120.03 | 133.30 | 133.30 | qfq | 3,894,838 | 504,464,301 | 8.96% |
| 2026-05-15 | 117.28 | 126.49 | 117.28 | 122.34 | 122.34 | qfq | 2,716,333 | 332,540,163 | 4.31% |
| 2026-05-14 | 120.56 | 121.18 | 117.04 | 117.28 | 116.75 | qfq | 1,644,509 | 195,016,049 | -2.72% |
| 2026-05-13 | 120.54 | 122.34 | 118.02 | 120.56 | 120.01 | qfq | 1,884,398 | 225,982,632 | 0.00% |
| 2026-05-12 | 123.90 | 124.20 | 119.77 | 120.56 | 120.01 | qfq | 2,158,963 | 261,958,948 | -2.77% |
| 2026-05-11 | 116.66 | 124.88 | 116.15 | 124.00 | 123.43 | qfq | 3,863,821 | 471,117,049 | 7.85% |
| 2026-05-08 | 111.89 | 116.50 | 110.80 | 114.97 | 114.45 | qfq | 2,626,862 | 300,229,282 | 2.75% |
| 2026-05-07 | 109.38 | 112.98 | 107.70 | 111.89 | 111.38 | qfq | 1,663,415 | 185,262,422 | 2.52% |
| 2026-05-06 | 110.00 | 112.60 | 108.50 | 109.14 | 108.64 | qfq | 2,347,727 | 258,654,184 | -0.16% |
| 2026-04-30 | 108.00 | 110.88 | 104.98 | 109.31 | 108.81 | qfq | 2,156,227 | 233,912,234 | 2.73% |
| 2026-04-29 | 102.00 | 109.20 | 102.00 | 106.40 | 105.91 | qfq | 1,996,074 | 213,204,584 | 2.34% |
| 2026-04-28 | 105.86 | 106.80 | 102.71 | 103.97 | 103.50 | qfq | 1,551,951 | 161,249,857 | -2.65% |
| 2026-04-27 | 104.05 | 107.98 | 103.22 | 106.80 | 106.31 | qfq | 1,666,269 | 177,296,651 | 2.64% |
| 2026-04-24 | 104.55 | 107.00 | 103.40 | 104.05 | 103.58 | qfq | 1,855,275 | 194,354,897 | -0.90% |
| 2026-04-23 | 108.90 | 109.45 | 104.20 | 105.00 | 104.52 | qfq | 1,732,350 | 183,357,004 | -3.81% |
| 2026-04-22 | 109.41 | 111.00 | 107.80 | 109.16 | 108.66 | qfq | 1,367,592 | 149,511,471 | -0.01% |
| 2026-04-21 | 106.89 | 110.55 | 106.89 | 109.17 | 108.67 | qfq | 1,428,932 | 155,692,218 | 1.16% |
| 2026-04-20 | 110.97 | 110.97 | 106.35 | 107.92 | 107.43 | qfq | 2,372,106 | 256,585,871 | -0.89% |
| 2026-04-17 | 106.02 | 113.30 | 105.01 | 108.89 | 108.39 | qfq | 3,188,900 | 349,967,044 | 4.39% |
| 2026-04-16 | 103.30 | 106.68 | 102.58 | 104.31 | 103.83 | qfq | 1,558,265 | 162,261,885 | 1.06% |
| 2026-04-15 | 106.14 | 106.50 | 103.00 | 103.22 | 102.75 | qfq | 2,220,800 | 231,549,558 | -2.30% |
| 2026-04-14 | 107.99 | 110.00 | 103.00 | 105.65 | 105.17 | qfq | 3,301,137 | 345,944,965 | -1.87% |
| 2026-04-13 | 100.46 | 110.81 | 99.81 | 107.66 | 107.17 | qfq | 3,600,165 | 380,461,010 | 5.83% |
| 2026-04-10 | 96.12 | 103.18 | 96.12 | 101.73 | 101.27 | qfq | 2,039,774 | 203,767,683 | 7.92% |
| 2026-04-09 | 94.30 | 96.00 | 93.00 | 94.26 | 93.83 | qfq | 1,008,745 | 95,548,123 | -1.21% |
| 2026-04-08 | 91.55 | 95.85 | 91.55 | 95.41 | 94.97 | qfq | 1,440,181 | 135,827,851 | 6.99% |
| 2026-04-07 | 89.99 | 90.88 | 88.76 | 89.18 | 88.77 | qfq | 681,791 | 61,248,343 | -0.90% |
| 2026-04-03 | 90.61 | 92.63 | 89.82 | 89.99 | 89.58 | qfq | 687,806 | 62,318,698 | -1.93% |
| 2026-04-02 | 91.50 | 95.69 | 90.70 | 91.76 | 91.34 | qfq | 1,507,367 | 140,395,236 | -0.61% |
| 2026-04-01 | 91.81 | 92.95 | 90.83 | 92.32 | 91.90 | qfq | 1,064,681 | 98,176,964 | 2.58% |
| 2026-03-31 | 88.65 | 91.86 | 88.65 | 90.00 | 89.59 | qfq | 774,087 | 70,120,299 | 0.36% |
| 2026-03-30 | 88.29 | 89.98 | 88.10 | 89.68 | 89.27 | qfq | 621,938 | 55,406,774 | -0.33% |
| 2026-03-27 | 89.00 | 90.88 | 87.62 | 89.98 | 89.57 | qfq | 484,464 | 43,298,571 | 0.93% |
| 2026-03-26 | 92.00 | 92.00 | 88.66 | 89.15 | 88.74 | qfq | 961,864 | 86,694,222 | -1.07% |
| 2026-03-25 | 89.45 | 91.47 | 88.00 | 90.11 | 89.70 | qfq | 715,026 | 64,759,391 | 2.04% |
| 2026-03-24 | 88.10 | 88.88 | 86.31 | 88.31 | 87.91 | qfq | 726,841 | 63,514,754 | 1.85% |
| 2026-03-23 | 89.69 | 91.18 | 85.89 | 86.71 | 86.31 | qfq | 976,109 | 86,437,283 | -5.51% |
| 2026-03-20 | 93.20 | 93.99 | 91.66 | 91.77 | 91.35 | qfq | 624,164 | 57,935,677 | -0.80% |
| 2026-03-19 | 93.89 | 94.50 | 92.40 | 92.51 | 92.09 | qfq | 924,113 | 86,118,901 | -2.91% |
| 2026-03-18 | 93.80 | 95.50 | 93.70 | 95.28 | 94.85 | qfq | 604,327 | 57,123,186 | 1.62% |
| 2026-03-17 | 97.02 | 97.86 | 93.60 | 93.76 | 93.33 | qfq | 565,607 | 53,817,793 | -2.90% |
| 2026-03-16 | 95.98 | 96.56 | 94.34 | 96.56 | 96.12 | qfq | 727,729 | 69,357,776 | 0.74% |
| 2026-03-13 | 97.36 | 98.47 | 95.66 | 95.85 | 95.41 | qfq | 756,966 | 73,321,492 | -1.54% |
| 2026-03-12 | 98.53 | 99.47 | 96.23 | 97.35 | 96.91 | qfq | 803,227 | 78,441,117 | -1.73% |
| 2026-03-11 | 99.51 | 101.01 | 98.60 | 99.06 | 98.61 | qfq | 1,105,938 | 110,489,896 | -0.09% |
| 2026-03-10 | 98.94 | 99.76 | 98.05 | 99.15 | 98.70 | qfq | 1,032,319 | 102,098,418 | 2.22% |
| 2026-03-09 | 97.64 | 97.64 | 93.58 | 97.00 | 96.56 | qfq | 1,306,083 | 124,545,210 | -1.64% |
| 2026-03-06 | 99.00 | 100.86 | 98.52 | 98.62 | 98.17 | qfq | 1,177,423 | 117,081,085 | -1.60% |
| 2026-03-05 | 102.82 | 103.26 | 99.26 | 100.22 | 99.76 | qfq | 1,070,239 | 108,184,012 | 0.22% |
| 2026-03-04 | 102.63 | 102.98 | 99.23 | 100.00 | 99.54 | qfq | 1,345,154 | 135,758,639 | -1.95% |
| 2026-03-03 | 111.10 | 111.27 | 101.30 | 101.99 | 101.52 | qfq | 1,854,466 | 195,500,638 | -8.11% |
| 2026-03-02 | 115.10 | 116.14 | 110.58 | 110.99 | 110.48 | qfq | 1,687,886 | 189,650,176 | -5.14% |
| 2026-02-27 | 118.04 | 118.33 | 115.67 | 117.00 | 116.47 | qfq | 954,285 | 111,706,352 | -1.20% |
| 2026-02-26 | 118.99 | 119.83 | 116.97 | 118.42 | 117.88 | qfq | 1,073,899 | 126,902,587 | -0.03% |
| 2026-02-25 | 121.00 | 122.19 | 118.20 | 118.45 | 117.91 | qfq | 1,041,814 | 124,095,676 | -2.26% |
| 2026-02-24 | 122.96 | 124.14 | 119.28 | 121.19 | 120.64 | qfq | 1,151,102 | 139,687,052 | 0.61% |
| 2026-02-13 | 119.40 | 122.97 | 118.82 | 120.46 | 119.91 | qfq | 873,493 | 105,922,662 | 0.89% |
| 2026-02-12 | 118.69 | 121.10 | 118.69 | 119.40 | 118.86 | qfq | 839,128 | 100,416,322 | -0.42% |
| 2026-02-11 | 120.19 | 120.99 | 118.90 | 119.90 | 119.35 | qfq | 648,330 | 77,585,543 | -0.17% |
| 2026-02-10 | 118.33 | 122.58 | 117.50 | 120.10 | 119.55 | qfq | 875,459 | 105,634,469 | 1.49% |
| 2026-02-09 | 120.52 | 121.18 | 117.87 | 118.34 | 117.80 | qfq | 1,577,896 | 187,952,545 | -0.28% |
| 2026-02-06 | 116.15 | 121.39 | 116.15 | 118.67 | 118.13 | qfq | 595,122 | 70,738,508 | 0.82% |
| 2026-02-05 | 120.44 | 120.88 | 117.40 | 117.70 | 117.16 | qfq | 615,284 | 72,801,924 | -2.27% |
| 2026-02-04 | 121.80 | 121.91 | 118.56 | 120.44 | 119.89 | qfq | 524,670 | 62,923,071 | -1.28% |
| 2026-02-03 | 118.54 | 122.49 | 117.50 | 122.00 | 121.44 | qfq | 768,225 | 92,196,095 | 4.02% |
| 2026-02-02 | 119.98 | 120.95 | 117.14 | 117.28 | 116.75 | qfq | 800,204 | 95,511,976 | -2.43% |
| 2026-01-30 | 122.23 | 122.55 | 116.24 | 120.20 | 119.65 | qfq | 934,252 | 111,407,056 | -0.76% |
| 2026-01-29 | 126.00 | 127.47 | 120.96 | 121.12 | 120.57 | qfq | 1,123,827 | 139,478,572 | -3.86% |
| 2026-01-28 | 126.60 | 126.60 | 122.81 | 125.98 | 125.41 | qfq | 984,546 | 122,825,473 | -0.02% |
| 2026-01-27 | 124.38 | 127.17 | 121.80 | 126.00 | 125.43 | qfq | 1,155,455 | 143,888,793 | 1.57% |
| 2026-01-26 | 131.63 | 133.33 | 123.80 | 124.05 | 123.48 | qfq | 1,614,166 | 203,641,275 | -5.74% |
| 2026-01-23 | 129.81 | 132.40 | 129.57 | 131.61 | 131.01 | qfq | 1,035,120 | 135,589,193 | 1.50% |
| 2026-01-22 | 131.41 | 133.49 | 128.69 | 129.66 | 129.07 | qfq | 958,181 | 124,875,812 | -0.23% |
| 2026-01-21 | 126.96 | 131.57 | 126.44 | 129.96 | 129.37 | qfq | 1,106,480 | 143,638,920 | 1.79% |
| 2026-01-20 | 129.51 | 131.13 | 126.17 | 127.68 | 127.10 | qfq | 1,248,006 | 160,016,246 | -1.49% |
| 2026-01-19 | 134.11 | 135.96 | 129.58 | 129.61 | 129.02 | qfq | 1,283,634 | 169,242,258 | -2.46% |
| 2026-01-16 | 130.92 | 133.88 | 130.75 | 132.88 | 132.27 | qfq | 1,007,227 | 133,522,325 | 1.63% |
| 2026-01-15 | 131.49 | 133.13 | 128.78 | 130.75 | 130.15 | qfq | 968,263 | 126,144,300 | -1.43% |
| 2026-01-14 | 134.67 | 135.84 | 131.53 | 132.65 | 132.04 | qfq | 1,988,144 | 265,596,801 | -3.11% |
| 2026-01-13 | 132.19 | 138.38 | 130.01 | 136.91 | 136.29 | qfq | 2,886,580 | 388,404,186 | 3.59% |
| 2026-01-12 | 128.65 | 132.38 | 126.28 | 132.16 | 131.56 | qfq | 1,496,428 | 193,995,144 | 2.82% |
| 2026-01-09 | 127.00 | 130.00 | 125.02 | 128.53 | 127.94 | qfq | 1,309,769 | 167,785,674 | 0.83% |
| 2026-01-08 | 126.66 | 127.87 | 124.66 | 127.47 | 126.89 | qfq | 1,122,039 | 142,010,015 | 1.58% |
| 2026-01-07 | 126.11 | 127.27 | 123.51 | 125.49 | 124.92 | qfq | 1,049,192 | 131,288,931 | -0.40% |
| 2026-01-06 | 125.35 | 128.50 | 124.30 | 125.99 | 125.42 | qfq | 993,187 | 125,557,447 | 0.39% |
| 2026-01-05 | 124.25 | 125.67 | 122.70 | 125.50 | 124.93 | qfq | 1,056,465 | 131,376,864 | 1.10% |
| 2025-12-31 | 125.98 | 125.98 | 123.27 | 124.13 | 123.56 | qfq | 782,723 | 97,327,663 | -1.45% |
| 2025-12-30 | 122.99 | 127.26 | 122.26 | 125.96 | 125.39 | qfq | 1,298,318 | 163,330,935 | 2.41% |
| 2025-12-29 | 123.46 | 124.57 | 121.55 | 123.00 | 122.44 | qfq | 985,068 | 121,089,191 | -0.78% |
| 2025-12-26 | 127.50 | 127.51 | 121.61 | 123.97 | 123.40 | qfq | 1,368,280 | 169,569,195 | -2.42% |
| 2025-12-25 | 119.70 | 127.46 | 118.01 | 127.05 | 126.47 | qfq | 1,524,525 | 188,508,912 | 7.03% |
| 2025-12-24 | 115.70 | 119.40 | 115.01 | 118.71 | 118.17 | qfq | 730,335 | 86,001,192 | 2.78% |
| 2025-12-23 | 116.48 | 117.24 | 115.00 | 115.50 | 114.97 | qfq | 597,441 | 69,287,417 | -1.51% |
| 2025-12-22 | 113.00 | 118.49 | 113.00 | 117.27 | 116.74 | qfq | 814,771 | 94,501,394 | 4.16% |
| 2025-12-19 | 112.21 | 114.11 | 111.80 | 112.59 | 112.08 | qfq | 473,165 | 53,364,413 | 0.34% |
| 2025-12-18 | 112.48 | 114.20 | 111.43 | 112.21 | 111.70 | qfq | 559,096 | 63,277,710 | -0.41% |
| 2025-12-17 | 108.31 | 113.48 | 108.00 | 112.67 | 112.16 | qfq | 874,714 | 97,157,922 | 3.37% |
| 2025-12-16 | 112.00 | 113.66 | 108.10 | 109.00 | 108.50 | qfq | 1,043,936 | 114,288,221 | -2.57% |
| 2025-12-15 | 117.40 | 117.64 | 111.88 | 111.88 | 111.37 | qfq | 986,069 | 112,824,097 | -4.20% |
| 2025-12-12 | 114.54 | 117.04 | 113.41 | 116.79 | 116.26 | qfq | 874,606 | 100,827,094 | 1.47% |
| 2025-12-11 | 117.00 | 117.61 | 114.77 | 115.10 | 114.57 | qfq | 649,363 | 75,504,352 | -1.68% |
| 2025-12-10 | 118.88 | 119.50 | 114.80 | 117.07 | 116.54 | qfq | 785,813 | 91,383,373 | -1.52% |
| 2025-12-09 | 118.88 | 121.55 | 118.18 | 118.88 | 118.34 | qfq | 828,203 | 98,856,065 | 0.25% |
| 2025-12-08 | 116.16 | 119.99 | 115.90 | 118.58 | 118.04 | qfq | 903,545 | 106,907,112 | 2.24% |
| 2025-12-05 | 115.39 | 116.42 | 113.79 | 115.98 | 115.45 | qfq | 939,417 | 108,404,285 | 0.86% |
| 2025-12-04 | 113.19 | 115.30 | 112.26 | 114.99 | 114.47 | qfq | 602,710 | 68,799,378 | 2.05% |
| 2025-12-03 | 115.04 | 115.87 | 112.30 | 112.68 | 112.17 | qfq | 595,135 | 67,424,500 | -1.82% |
| 2025-12-02 | 117.00 | 118.04 | 114.12 | 114.77 | 114.25 | qfq | 809,331 | 93,508,556 | -1.84% |
| 2025-12-01 | 116.53 | 118.33 | 114.01 | 116.92 | 116.39 | qfq | 1,086,864 | 126,418,572 | 0.33% |
| 2025-11-28 | 115.39 | 117.21 | 114.60 | 116.53 | 116.00 | qfq | 683,989 | 79,535,136 | 1.05% |
| 2025-11-27 | 115.18 | 117.20 | 115.13 | 115.32 | 114.79 | qfq | 658,907 | 76,509,222 | 0.23% |
| 2025-11-26 | 115.74 | 118.18 | 114.72 | 115.06 | 114.54 | qfq | 713,838 | 83,028,577 | 0.03% |
| 2025-11-25 | 116.34 | 117.95 | 115.03 | 115.03 | 114.51 | qfq | 841,401 | 97,916,057 | -0.54% |
| 2025-11-24 | 112.82 | 116.95 | 112.82 | 115.65 | 115.12 | qfq | 912,483 | 105,174,955 | 2.75% |
| 2025-11-21 | 115.50 | 115.90 | 111.87 | 112.55 | 112.04 | qfq | 803,070 | 91,156,390 | -2.58% |
| 2025-11-20 | 116.50 | 117.68 | 114.68 | 115.53 | 115.00 | qfq | 746,590 | 86,363,771 | 0.32% |
| 2025-11-19 | 116.62 | 118.14 | 114.10 | 115.16 | 114.63 | qfq | 722,763 | 83,435,285 | -0.89% |
| 2025-11-18 | 117.01 | 118.26 | 115.44 | 116.19 | 115.66 | qfq | 543,402 | 63,541,324 | -0.77% |
| 2025-11-17 | 118.88 | 119.25 | 116.80 | 117.09 | 116.56 | qfq | 675,366 | 79,534,581 | -0.91% |
| 2025-11-14 | 118.01 | 119.54 | 117.00 | 118.17 | 117.63 | qfq | 650,564 | 77,182,279 | -0.42% |
| 2025-11-13 | 118.43 | 119.35 | 117.80 | 118.67 | 118.13 | qfq | 682,280 | 80,785,285 | -0.49% |
| 2025-11-12 | 117.80 | 120.01 | 115.56 | 119.26 | 118.72 | qfq | 984,272 | 116,563,672 | 0.56% |
| 2025-11-11 | 124.77 | 124.77 | 118.14 | 118.59 | 118.05 | qfq | 1,132,356 | 136,027,308 | -3.59% |
| 2025-11-10 | 121.76 | 124.01 | 119.89 | 123.01 | 122.45 | qfq | 1,004,639 | 123,000,862 | 1.83% |
| 2025-11-07 | 123.16 | 123.16 | 120.46 | 120.80 | 120.25 | qfq | 919,825 | 111,421,472 | -1.77% |
| 2025-11-06 | 122.81 | 124.08 | 119.85 | 122.98 | 122.42 | qfq | 903,845 | 110,513,436 | 1.01% |
| 2025-11-05 | 122.72 | 123.40 | 120.20 | 121.75 | 121.19 | qfq | 724,459 | 88,212,959 | -0.79% |
| 2025-11-04 | 124.88 | 126.23 | 121.70 | 122.72 | 122.16 | qfq | 921,282 | 113,936,804 | -1.73% |
| 2025-11-03 | 125.91 | 127.99 | 122.39 | 124.88 | 124.31 | qfq | 1,387,227 | 172,498,642 | -1.90% |
| 2025-10-31 | 128.30 | 130.38 | 127.13 | 127.30 | 126.72 | qfq | 769,886 | 98,718,218 | -0.76% |
| 2025-10-30 | 132.07 | 134.58 | 128.11 | 128.28 | 127.69 | qfq | 1,000,939 | 131,016,976 | -2.82% |
| 2025-10-29 | 133.00 | 133.99 | 130.68 | 132.00 | 131.40 | qfq | 764,700 | 100,737,176 | -0.65% |
| 2025-10-28 | 138.01 | 138.20 | 131.31 | 132.86 | 132.25 | qfq | 1,667,890 | 223,678,669 | -4.29% |
| 2025-10-27 | 141.98 | 143.29 | 136.21 | 138.81 | 138.18 | qfq | 1,329,735 | 184,395,952 | -0.49% |
| 2025-10-24 | 134.98 | 139.70 | 132.53 | 139.50 | 138.86 | qfq | 968,028 | 133,320,444 | 3.84% |
| 2025-10-23 | 133.34 | 135.30 | 131.18 | 134.34 | 133.73 | qfq | 740,501 | 98,666,753 | 0.68% |
| 2025-10-22 | 130.68 | 135.83 | 130.68 | 133.43 | 132.82 | qfq | 945,891 | 126,281,575 | 1.67% |
| 2025-10-21 | 130.00 | 132.27 | 128.00 | 131.24 | 130.64 | qfq | 1,024,739 | 133,261,531 | 1.82% |
| 2025-10-20 | 130.99 | 132.23 | 127.48 | 128.90 | 128.31 | qfq | 817,353 | 105,818,493 | -0.28% |
| 2025-10-17 | 134.26 | 134.26 | 128.51 | 129.26 | 128.67 | qfq | 840,962 | 109,800,772 | -3.22% |
| 2025-10-16 | 135.98 | 136.18 | 132.70 | 133.56 | 132.95 | qfq | 716,189 | 96,124,804 | -1.92% |
| 2025-10-15 | 133.55 | 136.50 | 132.04 | 136.18 | 135.56 | qfq | 783,089 | 105,618,814 | 1.97% |
| 2025-10-14 | 138.23 | 139.99 | 132.51 | 133.55 | 132.94 | qfq | 1,154,173 | 156,886,065 | -2.77% |
| 2025-10-13 | 130.99 | 138.23 | 130.18 | 137.35 | 136.72 | qfq | 1,557,621 | 210,566,244 | 1.29% |
| 2025-10-10 | 139.17 | 141.33 | 135.55 | 135.60 | 134.98 | qfq | 1,856,249 | 255,910,892 | -3.14% |
| 2025-10-09 | 145.82 | 148.81 | 139.40 | 140.00 | 139.36 | qfq | 2,022,289 | 287,107,439 | -4.46% |
| 2025-09-30 | 142.28 | 146.88 | 142.28 | 146.53 | 145.86 | qfq | 877,243 | 127,841,912 | 1.49% |
| 2025-09-29 | 138.91 | 144.50 | 138.76 | 144.38 | 143.72 | qfq | 1,322,119 | 189,486,507 | 3.69% |
| 2025-09-26 | 146.87 | 150.20 | 138.66 | 139.24 | 138.60 | qfq | 1,777,617 | 254,404,914 | -5.10% |
| 2025-09-25 | 147.78 | 150.50 | 146.00 | 146.72 | 146.05 | qfq | 1,008,611 | 149,102,684 | -0.72% |
| 2025-09-24 | 142.08 | 148.33 | 140.00 | 147.78 | 147.11 | qfq | 1,374,643 | 198,962,628 | 3.49% |
| 2025-09-23 | 142.95 | 145.90 | 137.01 | 142.79 | 142.14 | qfq | 1,377,522 | 193,582,575 | -0.19% |
| 2025-09-22 | 141.38 | 146.93 | 140.63 | 143.06 | 142.41 | qfq | 1,620,348 | 233,155,559 | 1.25% |
| 2025-09-19 | 147.38 | 151.27 | 141.00 | 141.30 | 140.66 | qfq | 1,847,573 | 269,328,215 | -4.52% |
| 2025-09-18 | 148.99 | 156.87 | 145.41 | 147.99 | 147.31 | qfq | 2,029,786 | 306,943,438 | -0.98% |
| 2025-09-17 | 143.58 | 153.49 | 142.14 | 149.45 | 148.77 | qfq | 2,153,873 | 318,025,082 | 3.99% |
| 2025-09-16 | 140.92 | 145.00 | 139.00 | 143.71 | 143.05 | qfq | 1,559,519 | 222,714,412 | 1.71% |
| 2025-09-15 | 141.82 | 145.00 | 140.50 | 141.29 | 140.65 | qfq | 1,450,341 | 206,215,196 | -0.37% |
| 2025-09-12 | 147.64 | 148.38 | 141.56 | 141.81 | 141.16 | qfq | 1,501,763 | 216,689,592 | -3.59% |
| 2025-09-11 | 145.86 | 148.10 | 141.60 | 147.09 | 146.42 | qfq | 1,383,898 | 201,608,647 | 1.34% |
| 2025-09-10 | 140.32 | 149.58 | 140.32 | 145.14 | 144.48 | qfq | 1,558,068 | 228,393,673 | 3.26% |
| 2025-09-09 | 141.40 | 143.93 | 139.31 | 140.56 | 139.92 | qfq | 1,084,907 | 153,159,364 | -1.74% |
| 2025-09-08 | 138.66 | 147.00 | 138.66 | 143.05 | 142.40 | qfq | 1,525,503 | 217,935,680 | 3.39% |
| 2025-09-05 | 135.74 | 138.90 | 134.64 | 138.36 | 137.73 | qfq | 1,159,572 | 158,687,305 | 2.78% |
| 2025-09-04 | 139.30 | 143.35 | 132.53 | 134.62 | 134.01 | qfq | 1,810,972 | 249,055,469 | -2.51% |
| 2025-09-03 | 141.07 | 145.97 | 137.20 | 138.08 | 137.45 | qfq | 1,921,015 | 270,634,262 | -2.11% |
| 2025-09-02 | 142.67 | 147.52 | 138.29 | 141.06 | 140.42 | qfq | 2,634,580 | 375,578,245 | -1.13% |
| 2025-09-01 | 143.04 | 146.58 | 140.00 | 142.67 | 142.02 | qfq | 2,524,053 | 360,203,871 | -0.65% |
| 2025-08-29 | 149.85 | 151.00 | 142.03 | 143.60 | 142.94 | qfq | 2,622,833 | 382,875,941 | -4.06% |
| 2025-08-28 | 130.99 | 149.80 | 130.99 | 149.68 | 149.00 | qfq | 2,666,589 | 373,098,464 | 12.44% |
| 2025-08-27 | 132.57 | 139.66 | 130.91 | 133.12 | 132.51 | qfq | 2,049,990 | 277,755,601 | 0.31% |
| 2025-08-26 | 131.30 | 135.48 | 129.33 | 132.71 | 132.10 | qfq | 1,956,229 | 260,286,426 | 1.16% |
| 2025-08-25 | 125.90 | 133.48 | 125.58 | 131.19 | 130.59 | qfq | 2,828,300 | 368,320,104 | 7.02% |
| 2025-08-22 | 122.09 | 123.66 | 119.70 | 122.58 | 122.02 | qfq | 1,619,668 | 196,494,601 | 1.31% |
| 2025-08-21 | 121.53 | 128.30 | 120.68 | 121.00 | 120.45 | qfq | 2,367,953 | 292,293,791 | 1.40% |
| 2025-08-20 | 112.99 | 119.66 | 112.00 | 119.33 | 118.79 | qfq | 1,588,095 | 184,611,482 | 5.29% |
| 2025-08-19 | 112.88 | 115.20 | 111.77 | 113.33 | 112.81 | qfq | 1,119,635 | 127,175,530 | 0.20% |
| 2025-08-18 | 115.00 | 115.44 | 112.31 | 113.10 | 112.58 | qfq | 1,341,901 | 152,836,601 | -0.61% |
| 2025-08-15 | 112.54 | 114.27 | 112.04 | 113.79 | 113.27 | qfq | 673,641 | 76,415,449 | 1.51% |
| 2025-08-14 | 114.87 | 115.00 | 111.32 | 112.10 | 111.59 | qfq | 943,942 | 106,602,149 | -1.61% |
| 2025-08-13 | 112.22 | 115.98 | 111.48 | 113.93 | 113.41 | qfq | 1,233,436 | 140,914,653 | 1.52% |
| 2025-08-12 | 112.20 | 113.94 | 110.68 | 112.22 | 111.71 | qfq | 819,378 | 91,688,155 | -0.34% |
| 2025-08-11 | 108.39 | 114.22 | 107.31 | 112.60 | 112.09 | qfq | 1,335,387 | 149,696,817 | 3.88% |
| 2025-08-08 | 106.00 | 109.66 | 105.53 | 108.39 | 107.90 | qfq | 1,233,419 | 132,542,831 | 1.20% |
| 2025-08-07 | 107.54 | 110.68 | 107.10 | 107.11 | 106.62 | qfq | 1,367,723 | 148,591,193 | -0.81% |
| 2025-08-06 | 102.98 | 107.98 | 102.41 | 107.98 | 107.49 | qfq | 1,605,586 | 169,861,209 | 5.21% |
| 2025-08-05 | 101.90 | 102.69 | 101.12 | 102.63 | 102.16 | qfq | 523,529 | 53,404,148 | 0.80% |
| 2025-08-04 | 96.66 | 101.98 | 96.03 | 101.82 | 101.36 | qfq | 1,269,573 | 127,456,696 | 5.61% |
| 2025-08-01 | 97.89 | 98.80 | 95.64 | 96.41 | 95.97 | qfq | 1,117,774 | 108,319,941 | -1.50% |
| 2025-07-31 | 95.40 | 100.84 | 94.91 | 97.88 | 97.43 | qfq | 1,576,195 | 155,572,581 | 2.50% |
| 2025-07-30 | 103.47 | 103.86 | 95.04 | 95.49 | 95.05 | qfq | 2,334,873 | 229,798,510 | -7.71% |
| 2025-07-29 | 103.49 | 104.98 | 102.09 | 103.47 | 103.00 | qfq | 857,778 | 88,819,525 | -0.04% |
| 2025-07-28 | 104.00 | 105.99 | 103.00 | 103.51 | 103.04 | qfq | 894,669 | 93,047,321 | -0.14% |
| 2025-07-25 | 101.49 | 103.91 | 100.00 | 103.65 | 103.18 | qfq | 993,636 | 101,150,805 | 2.73% |
| 2025-07-24 | 101.40 | 103.40 | 100.86 | 100.90 | 100.44 | qfq | 775,071 | 78,845,332 | -0.79% |
| 2025-07-23 | 102.92 | 103.98 | 101.23 | 101.70 | 101.24 | qfq | 822,028 | 83,988,885 | -1.48% |
| 2025-07-22 | 106.28 | 107.36 | 102.81 | 103.23 | 102.76 | qfq | 773,798 | 80,741,799 | -2.43% |
| 2025-07-21 | 105.72 | 106.66 | 103.67 | 105.80 | 105.32 | qfq | 787,901 | 83,019,602 | 2.37% |
| 2025-07-18 | 103.97 | 104.98 | 102.50 | 103.35 | 102.88 | qfq | 485,596 | 50,181,340 | -0.60% |
| 2025-07-17 | 102.07 | 104.61 | 100.74 | 103.97 | 103.50 | qfq | 883,380 | 91,138,340 | 1.72% |
| 2025-07-16 | 103.52 | 103.52 | 100.55 | 102.21 | 101.74 | qfq | 620,133 | 63,227,829 | -0.04% |
| 2025-07-15 | 104.70 | 104.70 | 101.70 | 102.25 | 101.78 | qfq | 812,289 | 83,505,879 | -1.78% |
| 2025-07-14 | 103.94 | 105.18 | 102.81 | 104.10 | 103.63 | qfq | 675,069 | 70,231,552 | 0.69% |
| 2025-07-11 | 103.00 | 104.00 | 100.39 | 103.39 | 102.92 | qfq | 794,824 | 81,361,983 | 2.01% |
| 2025-07-10 | 100.98 | 101.87 | 99.91 | 101.35 | 100.89 | qfq | 647,113 | 65,330,030 | 0.58% |
| 2025-07-09 | 96.33 | 102.80 | 95.22 | 100.77 | 100.31 | qfq | 1,868,606 | 186,568,885 | 5.20% |
| 2025-07-08 | 93.18 | 95.79 | 92.56 | 95.79 | 95.35 | qfq | 824,379 | 78,064,461 | 3.23% |
| 2025-07-07 | 92.97 | 94.30 | 92.58 | 92.79 | 92.37 | qfq | 336,874 | 31,380,633 | -0.14% |
| 2025-07-04 | 94.55 | 94.65 | 92.71 | 92.92 | 92.50 | qfq | 482,406 | 45,179,052 | -1.39% |
| 2025-07-03 | 94.30 | 94.90 | 93.01 | 94.23 | 93.80 | qfq | 429,645 | 40,414,957 | -0.12% |
| 2025-07-02 | 94.01 | 94.99 | 93.51 | 94.34 | 93.91 | qfq | 498,336 | 46,906,526 | -0.44% |
| 2025-07-01 | 94.88 | 96.86 | 94.60 | 94.76 | 94.33 | qfq | 682,807 | 65,278,196 | -0.90% |
| 2025-06-30 | 94.21 | 95.99 | 93.51 | 95.62 | 95.18 | qfq | 756,162 | 71,645,912 | 1.06% |
| 2025-06-27 | 94.92 | 96.00 | 94.27 | 94.62 | 94.19 | qfq | 602,676 | 57,166,008 | -0.71% |
| 2025-06-26 | 97.00 | 98.64 | 94.32 | 95.30 | 94.87 | qfq | 1,169,377 | 111,799,028 | -2.04% |
| 2025-06-25 | 95.35 | 97.82 | 94.33 | 97.28 | 96.84 | qfq | 932,658 | 90,074,396 | 1.94% |
| 2025-06-24 | 93.23 | 95.68 | 92.74 | 95.43 | 94.99 | qfq | 933,315 | 88,176,412 | 2.87% |
| 2025-06-23 | 90.89 | 94.28 | 90.50 | 92.77 | 92.35 | qfq | 636,550 | 58,909,978 | 1.61% |
| 2025-06-20 | 93.02 | 93.02 | 91.05 | 91.30 | 90.88 | qfq | 674,758 | 62,023,249 | -1.62% |
| 2025-06-19 | 88.83 | 93.76 | 88.83 | 92.80 | 92.38 | qfq | 1,679,189 | 154,895,851 | 4.48% |
| 2025-06-18 | 86.91 | 89.78 | 86.00 | 88.82 | 88.41 | qfq | 712,077 | 62,681,528 | 2.00% |
| 2025-06-17 | 87.53 | 87.93 | 86.02 | 87.08 | 86.68 | qfq | 549,748 | 47,719,597 | -0.01% |
| 2025-06-16 | 88.56 | 90.88 | 87.05 | 87.09 | 86.69 | qfq | 953,560 | 84,195,941 | -3.02% |
| 2025-06-13 | 90.91 | 92.30 | 88.12 | 89.80 | 89.14 | qfq | 1,388,476 | 124,731,265 | -1.50% |
| 2025-06-12 | 88.60 | 91.80 | 88.21 | 91.17 | 90.50 | qfq | 1,096,843 | 98,996,968 | 2.40% |
| 2025-06-11 | 88.90 | 90.20 | 88.05 | 89.03 | 88.38 | qfq | 636,780 | 56,659,831 | 0.90% |
| 2025-06-10 | 88.14 | 89.27 | 87.20 | 88.24 | 87.59 | qfq | 926,512 | 81,709,915 | 0.16% |
| 2025-06-09 | 89.95 | 89.96 | 87.30 | 88.10 | 87.45 | qfq | 682,646 | 60,266,668 | -0.28% |
| 2025-06-06 | 88.41 | 89.00 | 87.29 | 88.35 | 87.70 | qfq | 619,218 | 54,615,358 | -0.07% |
| 2025-06-05 | 89.94 | 89.94 | 86.47 | 88.41 | 87.76 | qfq | 1,048,645 | 92,124,360 | -1.77% |
| 2025-06-04 | 86.78 | 90.00 | 85.85 | 90.00 | 89.34 | qfq | 1,110,766 | 97,369,536 | 4.65% |
| 2025-06-03 | 87.00 | 88.93 | 85.50 | 86.00 | 85.37 | qfq | 1,073,845 | 92,895,399 | -1.97% |
| 2025-05-30 | 87.57 | 88.10 | 85.71 | 87.73 | 87.09 | qfq | 601,073 | 52,427,383 | 0.27% |
| 2025-05-29 | 85.90 | 88.14 | 85.80 | 87.49 | 86.85 | qfq | 745,854 | 65,159,776 | 1.50% |
| 2025-05-28 | 84.92 | 86.49 | 84.01 | 86.20 | 85.57 | qfq | 518,755 | 44,182,356 | 1.99% |
| 2025-05-27 | 86.30 | 86.62 | 84.11 | 84.52 | 83.90 | qfq | 522,829 | 44,238,987 | -1.62% |
| 2025-05-26 | 84.91 | 88.49 | 84.00 | 85.91 | 85.28 | qfq | 847,982 | 73,015,140 | 1.27% |
| 2025-05-23 | 85.90 | 87.40 | 84.75 | 84.83 | 84.21 | qfq | 626,653 | 53,935,860 | -1.22% |
| 2025-05-22 | 85.30 | 87.42 | 84.58 | 85.88 | 85.25 | qfq | 676,850 | 58,427,377 | 0.83% |
| 2025-05-21 | 84.95 | 86.31 | 83.56 | 85.17 | 84.55 | qfq | 948,736 | 80,619,227 | -0.19% |
| 2025-05-20 | 87.00 | 87.87 | 85.05 | 85.33 | 84.70 | qfq | 998,614 | 86,201,433 | -1.91% |
| 2025-05-19 | 87.80 | 87.97 | 86.11 | 86.99 | 86.35 | qfq | 648,920 | 56,401,773 | -0.71% |
| 2025-05-16 | 87.77 | 90.00 | 86.80 | 87.61 | 86.97 | qfq | 857,972 | 75,763,890 | -0.18% |
| 2025-05-15 | 89.05 | 90.38 | 87.65 | 87.77 | 87.13 | qfq | 956,501 | 84,797,913 | -1.01% |
| 2025-05-14 | 89.00 | 90.20 | 88.03 | 88.67 | 88.02 | qfq | 735,774 | 65,478,803 | -1.31% |
| 2025-05-13 | 95.00 | 95.00 | 89.31 | 89.85 | 89.19 | qfq | 1,010,353 | 91,737,187 | -2.97% |
| 2025-05-12 | 91.00 | 93.00 | 90.24 | 92.60 | 91.92 | qfq | 868,042 | 79,689,504 | 3.14% |
| 2025-05-09 | 90.58 | 91.49 | 88.63 | 89.78 | 89.12 | qfq | 914,546 | 82,258,318 | -1.41% |
| 2025-05-08 | 92.10 | 92.43 | 90.43 | 91.06 | 90.39 | qfq | 643,194 | 58,522,671 | -0.62% |
| 2025-05-07 | 93.18 | 93.31 | 90.88 | 91.63 | 90.96 | qfq | 989,525 | 91,306,267 | 0.25% |
| 2025-05-06 | 91.01 | 91.80 | 89.30 | 91.40 | 90.73 | qfq | 1,233,344 | 111,712,234 | 1.03% |
| 2025-04-30 | 91.23 | 92.20 | 90.03 | 90.47 | 89.81 | qfq | 800,451 | 72,848,380 | 0.46% |
| 2025-04-29 | 90.36 | 93.15 | 89.56 | 90.06 | 89.40 | qfq | 1,275,880 | 115,987,313 | -1.33% |
| 2025-04-28 | 89.39 | 92.20 | 87.53 | 91.27 | 90.60 | qfq | 1,191,506 | 108,039,232 | 3.13% |
| 2025-04-25 | 86.50 | 89.28 | 84.90 | 88.50 | 87.85 | qfq | 1,142,250 | 100,477,210 | 3.32% |
| 2025-04-24 | 84.60 | 86.96 | 83.81 | 85.66 | 85.03 | qfq | 1,339,807 | 114,552,138 | 1.01% |
| 2025-04-23 | 79.75 | 84.97 | 79.75 | 84.80 | 84.18 | qfq | 1,488,917 | 124,035,681 | 6.35% |
| 2025-04-22 | 79.40 | 80.25 | 78.20 | 79.74 | 79.16 | qfq | 693,593 | 55,101,263 | 0.30% |
| 2025-04-21 | 77.87 | 80.50 | 77.10 | 79.50 | 78.92 | qfq | 1,034,115 | 81,878,484 | 2.20% |
| 2025-04-18 | 78.20 | 79.96 | 77.42 | 77.79 | 77.22 | qfq | 729,704 | 57,229,506 | -0.27% |
| 2025-04-17 | 77.58 | 79.68 | 77.18 | 78.00 | 77.43 | qfq | 589,410 | 46,354,919 | 0.33% |
| 2025-04-16 | 79.75 | 80.57 | 77.74 | 77.74 | 77.17 | qfq | 976,757 | 76,873,234 | -2.43% |
| 2025-04-15 | 78.20 | 80.65 | 78.01 | 79.68 | 79.10 | qfq | 856,003 | 67,730,096 | 1.00% |
| 2025-04-14 | 78.72 | 80.68 | 78.31 | 78.89 | 78.31 | qfq | 1,732,757 | 137,871,665 | 3.06% |
| 2025-04-11 | 74.90 | 78.18 | 73.38 | 76.55 | 75.99 | qfq | 1,125,419 | 86,169,025 | 1.80% |
| 2025-04-10 | 71.97 | 77.52 | 69.90 | 75.20 | 74.65 | qfq | 2,080,349 | 156,415,606 | 8.17% |
| 2025-04-09 | 67.17 | 70.69 | 64.01 | 69.52 | 69.01 | qfq | 1,956,348 | 133,839,158 | 2.21% |
| 2025-04-08 | 65.03 | 69.50 | 65.03 | 68.02 | 67.52 | qfq | 2,309,573 | 155,466,262 | 5.03% |
| 2025-04-07 | 74.09 | 75.05 | 64.24 | 64.76 | 64.29 | qfq | 2,817,739 | 193,039,662 | -19.35% |
| 2025-04-03 | 82.50 | 83.98 | 79.54 | 80.30 | 79.71 | qfq | 1,408,191 | 114,329,878 | -3.72% |
| 2025-04-02 | 83.31 | 84.97 | 82.85 | 83.40 | 82.79 | qfq | 667,481 | 55,973,980 | 0.01% |
| 2025-04-01 | 84.26 | 85.50 | 83.00 | 83.39 | 82.78 | qfq | 1,066,476 | 89,768,613 | -0.82% |
| 2025-03-31 | 86.03 | 87.04 | 82.35 | 84.08 | 83.46 | qfq | 1,941,443 | 163,340,615 | -3.69% |
| 2025-03-28 | 88.36 | 89.28 | 86.80 | 87.30 | 86.66 | qfq | 693,714 | 60,886,573 | -1.29% |
| 2025-03-27 | 89.18 | 90.95 | 87.10 | 88.44 | 87.79 | qfq | 1,137,165 | 101,349,108 | -0.84% |
| 2025-03-26 | 87.90 | 90.92 | 87.47 | 89.19 | 88.54 | qfq | 805,113 | 71,984,646 | 1.09% |
| 2025-03-25 | 90.57 | 92.00 | 87.96 | 88.23 | 87.58 | qfq | 736,303 | 65,917,549 | -1.49% |
| 2025-03-24 | 87.41 | 91.00 | 86.60 | 89.56 | 88.90 | qfq | 1,336,211 | 118,994,034 | 2.41% |
| 2025-03-21 | 91.20 | 91.97 | 87.39 | 87.45 | 86.81 | qfq | 1,500,247 | 134,112,503 | -5.21% |
| 2025-03-20 | 89.89 | 92.80 | 89.89 | 92.26 | 91.58 | qfq | 1,118,033 | 102,415,506 | 0.94% |
| 2025-03-19 | 93.89 | 93.89 | 90.60 | 91.40 | 90.73 | qfq | 1,531,992 | 140,484,766 | -2.93% |
| 2025-03-18 | 94.74 | 97.55 | 93.72 | 94.16 | 93.47 | qfq | 1,199,577 | 113,953,219 | 0.01% |
| 2025-03-17 | 95.68 | 97.48 | 93.51 | 94.15 | 93.46 | qfq | 1,734,061 | 164,819,136 | -1.21% |
| 2025-03-14 | 93.05 | 95.86 | 92.50 | 95.30 | 94.60 | qfq | 1,670,188 | 157,438,472 | 2.08% |
| 2025-03-13 | 101.94 | 101.99 | 93.19 | 93.36 | 92.68 | qfq | 2,104,848 | 203,544,727 | -8.47% |
| 2025-03-12 | 105.99 | 107.11 | 101.83 | 102.00 | 101.25 | qfq | 1,507,396 | 156,714,075 | -4.22% |
| 2025-03-11 | 105.00 | 107.97 | 99.28 | 106.49 | 105.71 | qfq | 2,337,499 | 242,324,933 | 2.84% |
| 2025-03-10 | 103.45 | 107.66 | 101.54 | 103.55 | 102.79 | qfq | 1,225,429 | 128,261,608 | -0.10% |
| 2025-03-07 | 103.29 | 105.79 | 100.21 | 103.65 | 102.89 | qfq | 1,643,156 | 170,635,375 | 0.36% |
| 2025-03-06 | 96.00 | 103.38 | 95.02 | 103.28 | 102.52 | qfq | 2,651,903 | 266,136,374 | 9.07% |
| 2025-03-05 | 95.42 | 96.88 | 92.81 | 94.69 | 94.00 | qfq | 1,652,134 | 156,295,181 | -0.81% |
| 2025-03-04 | 90.51 | 96.67 | 90.09 | 95.46 | 94.76 | qfq | 1,385,607 | 131,382,453 | 4.17% |
| 2025-03-03 | 90.51 | 92.80 | 89.58 | 91.64 | 90.97 | qfq | 1,374,764 | 125,470,725 | 0.23% |
| 2025-02-28 | 98.00 | 98.40 | 90.52 | 91.43 | 90.76 | qfq | 1,935,178 | 179,681,888 | -7.08% |
| 2025-02-27 | 97.50 | 100.99 | 95.70 | 98.40 | 97.68 | qfq | 2,402,482 | 235,816,461 | 0.22% |
| 2025-02-26 | 99.36 | 103.89 | 97.00 | 98.18 | 97.46 | qfq | 2,615,594 | 264,306,016 | -1.13% |
| 2025-02-25 | 95.32 | 101.44 | 95.05 | 99.30 | 98.57 | qfq | 1,877,360 | 186,396,750 | 2.27% |
| 2025-02-24 | 98.12 | 98.96 | 95.00 | 97.10 | 96.39 | qfq | 1,769,382 | 171,415,670 | -1.75% |
| 2025-02-21 | 97.90 | 100.89 | 97.50 | 98.83 | 98.11 | qfq | 2,248,232 | 222,537,341 | -0.07% |
| 2025-02-20 | 94.60 | 99.49 | 93.56 | 98.90 | 98.18 | qfq | 2,649,746 | 256,611,152 | 4.09% |
| 2025-02-19 | 88.40 | 96.00 | 88.02 | 95.01 | 94.31 | qfq | 2,748,417 | 258,530,426 | 7.45% |
| 2025-02-18 | 90.80 | 91.38 | 88.17 | 88.42 | 87.77 | qfq | 1,273,788 | 114,090,873 | -2.88% |
| 2025-02-17 | 91.24 | 92.50 | 88.71 | 91.04 | 90.37 | qfq | 1,245,403 | 112,493,060 | -0.04% |
| 2025-02-14 | 90.00 | 93.41 | 89.43 | 91.08 | 90.41 | qfq | 1,445,326 | 131,770,329 | 0.72% |
| 2025-02-13 | 95.21 | 96.34 | 90.34 | 90.43 | 89.77 | qfq | 2,261,981 | 209,739,095 | -6.55% |
| 2025-02-12 | 91.90 | 97.88 | 90.99 | 96.77 | 96.06 | qfq | 2,377,074 | 227,117,173 | 5.44% |
| 2025-02-11 | 91.00 | 93.99 | 89.40 | 91.78 | 91.11 | qfq | 2,115,619 | 194,080,670 | -0.02% |
| 2025-02-10 | 86.88 | 92.88 | 84.24 | 91.80 | 91.13 | qfq | 2,597,794 | 231,156,526 | 5.94% |
| 2025-02-07 | 85.00 | 88.50 | 85.00 | 86.65 | 86.02 | qfq | 2,547,082 | 220,964,594 | 1.23% |
| 2025-02-06 | 81.79 | 86.86 | 81.19 | 85.60 | 84.97 | qfq | 1,863,189 | 158,050,260 | 4.98% |
| 2025-02-05 | 79.87 | 83.55 | 79.03 | 81.54 | 80.94 | qfq | 1,796,329 | 146,724,617 | 4.06% |
| 2025-01-27 | 82.63 | 82.68 | 78.20 | 78.36 | 77.79 | qfq | 1,629,725 | 130,119,110 | -5.17% |
| 2025-01-24 | 83.82 | 87.99 | 81.36 | 82.63 | 82.02 | qfq | 2,779,152 | 233,993,764 | -1.74% |
| 2025-01-23 | 81.99 | 85.60 | 79.60 | 84.09 | 83.47 | qfq | 2,379,711 | 199,118,387 | 3.66% |
| 2025-01-22 | 83.26 | 83.26 | 80.15 | 81.12 | 80.53 | qfq | 1,494,805 | 122,012,379 | -2.36% |
| 2025-01-21 | 78.41 | 84.80 | 77.21 | 83.08 | 82.47 | qfq | 3,274,340 | 266,573,528 | 7.90% |
| 2025-01-20 | 78.50 | 79.38 | 76.23 | 77.00 | 76.44 | qfq | 1,176,618 | 90,813,660 | -1.53% |
| 2025-01-17 | 77.89 | 79.09 | 76.70 | 78.20 | 77.63 | qfq | 1,249,372 | 97,279,704 | 0.26% |
| 2025-01-16 | 80.69 | 80.88 | 76.18 | 78.00 | 77.43 | qfq | 2,258,143 | 177,120,207 | -2.33% |
| 2025-01-15 | 80.80 | 80.80 | 78.50 | 79.86 | 79.28 | qfq | 2,199,276 | 174,811,224 | 1.09% |
| 2025-01-14 | 67.69 | 79.38 | 67.65 | 79.00 | 78.42 | qfq | 4,118,276 | 310,402,795 | 15.55% |
| 2025-01-13 | 67.00 | 68.97 | 65.40 | 68.37 | 67.87 | qfq | 1,279,788 | 86,439,366 | 1.60% |
| 2025-01-10 | 64.77 | 70.30 | 64.77 | 67.29 | 66.80 | qfq | 2,045,433 | 139,938,933 | 2.16% |
| 2025-01-09 | 65.20 | 66.38 | 64.68 | 65.87 | 65.39 | qfq | 1,127,601 | 73,924,741 | -0.50% |
| 2025-01-08 | 64.65 | 67.61 | 62.86 | 66.20 | 65.72 | qfq | 1,628,842 | 106,648,671 | 2.13% |
| 2025-01-07 | 63.10 | 65.14 | 63.10 | 64.82 | 64.35 | qfq | 1,287,031 | 82,514,047 | 2.48% |
| 2025-01-06 | 65.90 | 66.45 | 62.61 | 63.25 | 62.79 | qfq | 1,309,765 | 84,259,802 | -4.31% |
| 2025-01-03 | 71.36 | 71.70 | 66.00 | 66.10 | 65.62 | qfq | 1,765,092 | 120,816,695 | -7.07% |
| 2025-01-02 | 74.91 | 76.94 | 70.50 | 71.13 | 70.61 | qfq | 2,003,240 | 148,061,505 | -5.93% |
| 2024-12-31 | 73.90 | 77.43 | 72.66 | 75.61 | 75.06 | qfq | 2,356,651 | 177,914,502 | 2.45% |
| 2024-12-30 | 74.50 | 74.84 | 72.29 | 73.80 | 73.26 | qfq | 973,477 | 71,589,395 | -0.95% |
| 2024-12-27 | 78.23 | 78.23 | 74.00 | 74.51 | 73.96 | qfq | 1,786,218 | 135,133,218 | -3.61% |
| 2024-12-26 | 73.89 | 78.92 | 73.10 | 77.30 | 76.73 | qfq | 2,154,332 | 165,565,625 | 4.39% |
| 2024-12-25 | 73.50 | 77.00 | 71.86 | 74.05 | 73.51 | qfq | 1,731,307 | 129,441,286 | 0.75% |
| 2024-12-24 | 72.22 | 74.09 | 72.22 | 73.50 | 72.96 | qfq | 1,202,460 | 87,941,325 | 1.59% |
| 2024-12-23 | 75.16 | 76.26 | 71.69 | 72.35 | 71.82 | qfq | 1,999,698 | 146,883,918 | -4.61% |
| 2024-12-20 | 74.73 | 78.00 | 74.66 | 75.85 | 75.29 | qfq | 2,036,891 | 155,842,448 | 1.20% |
| 2024-12-19 | 77.08 | 78.52 | 74.71 | 74.95 | 74.40 | qfq | 2,692,940 | 204,705,641 | -4.22% |
| 2024-12-18 | 78.95 | 82.00 | 76.56 | 78.25 | 77.68 | qfq | 2,327,757 | 183,876,329 | -2.31% |
| 2024-12-17 | 79.10 | 82.80 | 77.40 | 80.10 | 79.51 | qfq | 2,846,105 | 227,412,854 | 0.16% |
| 2024-12-16 | 76.71 | 81.01 | 75.13 | 79.97 | 79.38 | qfq | 2,908,756 | 229,639,421 | 3.36% |
| 2024-12-13 | 79.04 | 81.38 | 76.45 | 77.37 | 76.80 | qfq | 3,001,317 | 234,760,531 | -3.42% |
| 2024-12-12 | 81.08 | 82.79 | 78.85 | 80.11 | 79.52 | qfq | 3,662,242 | 295,351,452 | -3.47% |
| 2024-12-11 | 77.70 | 89.36 | 75.75 | 82.99 | 82.38 | qfq | 6,441,124 | 525,031,502 | 6.71% |
| 2024-12-10 | 71.70 | 78.80 | 70.63 | 77.77 | 77.20 | qfq | 5,373,209 | 405,830,764 | 12.63% |
| 2024-12-09 | 70.00 | 70.94 | 68.22 | 69.05 | 68.54 | qfq | 1,664,761 | 115,628,406 | -1.36% |
| 2024-12-06 | 71.08 | 71.26 | 68.42 | 70.00 | 69.49 | qfq | 1,820,782 | 126,823,904 | -1.77% |
| 2024-12-05 | 67.39 | 72.95 | 67.39 | 71.26 | 70.74 | qfq | 2,994,340 | 212,697,149 | 5.49% |
| 2024-12-04 | 68.58 | 69.96 | 67.24 | 67.55 | 67.06 | qfq | 1,582,438 | 108,062,820 | -1.67% |
| 2024-12-03 | 69.66 | 70.48 | 67.71 | 68.70 | 68.20 | qfq | 1,655,304 | 113,995,564 | -1.86% |
| 2024-12-02 | 68.86 | 70.60 | 68.08 | 70.00 | 69.49 | qfq | 2,122,347 | 147,901,660 | 2.38% |
| 2024-11-29 | 66.60 | 69.80 | 65.37 | 68.37 | 67.87 | qfq | 2,420,937 | 165,022,452 | 3.69% |
| 2024-11-28 | 64.95 | 67.33 | 64.55 | 65.94 | 65.46 | qfq | 2,217,835 | 146,997,943 | 1.98% |
| 2024-11-27 | 61.25 | 65.07 | 60.00 | 64.66 | 64.19 | qfq | 1,272,257 | 79,530,484 | 5.29% |
| 2024-11-26 | 63.01 | 63.36 | 61.21 | 61.41 | 60.96 | qfq | 1,009,146 | 62,718,237 | -2.38% |
| 2024-11-25 | 62.22 | 63.62 | 61.18 | 62.91 | 62.45 | qfq | 1,513,494 | 94,532,261 | 0.96% |
| 2024-11-22 | 65.12 | 66.88 | 61.90 | 62.31 | 61.85 | qfq | 1,715,596 | 110,486,555 | -5.25% |
| 2024-11-21 | 66.49 | 67.18 | 64.71 | 65.76 | 65.28 | qfq | 1,438,141 | 94,992,600 | -1.07% |
| 2024-11-20 | 63.86 | 66.71 | 63.74 | 66.47 | 65.98 | qfq | 2,008,412 | 132,137,870 | 4.10% |
| 2024-11-19 | 60.72 | 64.00 | 60.72 | 63.85 | 63.38 | qfq | 1,610,079 | 100,561,385 | 5.75% |
| 2024-11-18 | 63.18 | 63.67 | 60.12 | 60.38 | 59.94 | qfq | 1,730,058 | 106,252,811 | -4.43% |
| 2024-11-15 | 64.69 | 66.28 | 63.10 | 63.18 | 62.72 | qfq | 1,376,430 | 89,006,377 | -2.87% |
| 2024-11-14 | 68.13 | 68.94 | 64.90 | 65.05 | 64.57 | qfq | 1,427,011 | 95,488,555 | -4.94% |
| 2024-11-13 | 68.94 | 69.49 | 65.75 | 68.43 | 67.93 | qfq | 1,980,055 | 133,195,063 | -0.78% |
| 2024-11-12 | 70.38 | 71.08 | 67.73 | 68.97 | 68.46 | qfq | 2,033,218 | 141,715,798 | -2.25% |
| 2024-11-11 | 66.00 | 70.66 | 65.55 | 70.56 | 70.04 | qfq | 2,452,661 | 169,372,085 | 6.17% |
| 2024-11-08 | 66.19 | 68.55 | 66.00 | 66.46 | 65.97 | qfq | 1,908,330 | 128,271,088 | 0.87% |
| 2024-11-07 | 65.80 | 66.14 | 63.83 | 65.89 | 65.41 | qfq | 1,927,056 | 125,046,902 | 0.63% |
| 2024-11-06 | 66.18 | 68.08 | 65.10 | 65.48 | 65.00 | qfq | 2,343,769 | 156,406,829 | -1.13% |
| 2024-11-05 | 63.00 | 66.69 | 61.28 | 66.23 | 65.74 | qfq | 2,974,078 | 193,304,426 | 5.46% |
| 2024-11-04 | 58.76 | 64.66 | 58.52 | 62.80 | 62.34 | qfq | 3,050,698 | 191,237,405 | 6.88% |
| 2024-11-01 | 61.58 | 61.88 | 58.48 | 58.76 | 58.33 | qfq | 1,771,469 | 105,775,810 | -4.69% |
| 2024-10-31 | 59.79 | 62.36 | 58.50 | 61.65 | 61.20 | qfq | 2,246,275 | 136,447,135 | 1.93% |
| 2024-10-30 | 59.00 | 61.87 | 58.46 | 60.48 | 60.04 | qfq | 2,338,326 | 140,520,794 | -0.25% |
| 2024-10-29 | 63.80 | 63.85 | 60.18 | 60.63 | 60.19 | qfq | 2,779,720 | 171,233,571 | -4.20% |
| 2024-10-28 | 61.22 | 64.48 | 59.31 | 63.29 | 62.83 | qfq | 2,672,147 | 165,366,763 | 4.65% |
| 2024-10-25 | 58.07 | 61.30 | 58.07 | 60.48 | 60.04 | qfq | 2,012,178 | 120,308,127 | 4.17% |
| 2024-10-24 | 58.88 | 59.33 | 57.88 | 58.06 | 57.63 | qfq | 1,152,958 | 67,356,382 | -2.37% |
| 2024-10-23 | 58.52 | 60.48 | 57.89 | 59.47 | 59.03 | qfq | 2,190,220 | 130,253,451 | 1.45% |
| 2024-10-22 | 59.49 | 59.49 | 57.24 | 58.62 | 58.19 | qfq | 1,943,730 | 113,564,315 | -0.53% |
| 2024-10-21 | 58.40 | 60.90 | 57.16 | 58.93 | 58.50 | qfq | 2,817,997 | 166,220,388 | 2.08% |
| 2024-10-18 | 53.50 | 59.24 | 53.42 | 57.73 | 57.31 | qfq | 3,041,080 | 171,547,020 | 6.75% |
| 2024-10-17 | 54.67 | 55.78 | 53.99 | 54.08 | 53.68 | qfq | 1,477,090 | 81,141,006 | -0.44% |
| 2024-10-16 | 53.96 | 55.53 | 53.05 | 54.32 | 53.92 | qfq | 1,290,939 | 69,950,003 | -1.38% |
| 2024-10-15 | 55.48 | 57.37 | 55.00 | 55.08 | 54.68 | qfq | 1,934,870 | 108,604,075 | -1.70% |
| 2024-10-14 | 55.82 | 56.59 | 53.47 | 56.03 | 55.62 | qfq | 2,413,962 | 133,228,112 | 0.41% |
| 2024-10-11 | 61.48 | 61.48 | 55.06 | 55.80 | 55.26 | qfq | 2,879,246 | 165,563,332 | -9.06% |
| 2024-10-10 | 65.03 | 67.50 | 61.18 | 61.36 | 60.77 | qfq | 2,527,867 | 160,815,279 | -4.53% |
| 2024-10-09 | 70.05 | 71.98 | 64.17 | 64.27 | 63.65 | qfq | 3,854,415 | 263,032,088 | -12.91% |
| 2024-10-08 | 74.38 | 74.38 | 66.88 | 73.80 | 73.09 | qfq | 4,476,973 | 321,247,547 | 19.07% |
| 2024-09-30 | 55.22 | 62.00 | 53.78 | 61.98 | 61.38 | qfq | 3,671,356 | 212,991,992 | 19.12% |
| 2024-09-27 | 49.52 | 52.41 | 49.40 | 52.03 | 51.53 | qfq | 1,121,226 | 56,492,242 | 7.08% |
| 2024-09-26 | 46.25 | 48.59 | 46.18 | 48.59 | 48.12 | qfq | 1,827,300 | 86,588,676 | 5.01% |
| 2024-09-25 | 46.79 | 47.67 | 46.21 | 46.27 | 45.82 | qfq | 1,390,809 | 65,386,190 | 0.65% |
| 2024-09-24 | 43.90 | 45.97 | 43.36 | 45.97 | 45.53 | qfq | 1,242,669 | 55,678,903 | 5.78% |
| 2024-09-23 | 43.10 | 44.26 | 42.76 | 43.46 | 43.04 | qfq | 613,501 | 26,795,923 | 0.32% |
| 2024-09-20 | 44.58 | 44.87 | 42.86 | 43.32 | 42.90 | qfq | 955,497 | 41,503,958 | -2.65% |
| 2024-09-19 | 44.56 | 46.05 | 44.07 | 44.50 | 44.07 | qfq | 787,616 | 35,331,569 | 0.32% |
| 2024-09-18 | 44.80 | 45.59 | 43.87 | 44.36 | 43.93 | qfq | 430,643 | 19,091,850 | -1.16% |
| 2024-09-13 | 46.20 | 46.20 | 44.81 | 44.88 | 44.45 | qfq | 476,650 | 21,605,312 | -2.54% |
| 2024-09-12 | 46.79 | 47.29 | 46.03 | 46.05 | 45.61 | qfq | 510,771 | 23,775,233 | -1.58% |
| 2024-09-11 | 46.49 | 46.93 | 46.17 | 46.79 | 46.34 | qfq | 424,502 | 19,802,267 | 0.15% |
| 2024-09-10 | 46.46 | 47.13 | 45.63 | 46.72 | 46.27 | qfq | 730,751 | 33,881,354 | 0.56% |
| 2024-09-09 | 47.36 | 47.60 | 46.21 | 46.46 | 46.01 | qfq | 627,054 | 29,384,096 | -1.55% |
| 2024-09-06 | 48.99 | 48.99 | 47.15 | 47.19 | 46.74 | qfq | 547,115 | 26,110,812 | -3.10% |
| 2024-09-05 | 48.39 | 49.53 | 48.28 | 48.70 | 48.23 | qfq | 655,841 | 32,064,757 | 0.62% |
| 2024-09-04 | 47.98 | 48.87 | 47.64 | 48.40 | 47.93 | qfq | 523,794 | 25,271,992 | -0.33% |
| 2024-09-03 | 47.30 | 49.29 | 46.86 | 48.56 | 48.09 | qfq | 956,488 | 46,307,147 | 2.66% |
| 2024-09-02 | 51.21 | 51.57 | 47.30 | 47.30 | 46.84 | qfq | 1,655,114 | 80,406,640 | -8.76% |
| 2024-08-30 | 50.24 | 51.90 | 49.88 | 51.84 | 51.34 | qfq | 1,356,228 | 69,793,931 | 3.14% |
| 2024-08-29 | 48.38 | 51.00 | 48.21 | 50.26 | 49.78 | qfq | 1,133,723 | 56,568,781 | 3.35% |
| 2024-08-28 | 47.76 | 49.17 | 47.50 | 48.63 | 48.16 | qfq | 780,437 | 37,777,038 | 1.97% |
| 2024-08-27 | 50.00 | 50.01 | 47.69 | 47.69 | 47.23 | qfq | 1,192,173 | 57,929,438 | -4.49% |
| 2024-08-26 | 50.50 | 51.78 | 49.55 | 49.93 | 49.45 | qfq | 646,751 | 32,585,144 | -1.11% |
| 2024-08-23 | 50.03 | 50.79 | 49.87 | 50.49 | 50.00 | qfq | 595,666 | 29,986,660 | 0.54% |
| 2024-08-22 | 51.25 | 51.80 | 49.90 | 50.22 | 49.74 | qfq | 759,532 | 38,492,699 | -2.01% |
| 2024-08-21 | 51.42 | 52.43 | 51.07 | 51.25 | 50.76 | qfq | 492,808 | 25,458,819 | -0.58% |
| 2024-08-20 | 53.49 | 53.49 | 51.55 | 51.55 | 51.05 | qfq | 665,677 | 34,761,288 | -3.28% |
| 2024-08-19 | 53.29 | 54.20 | 52.88 | 53.30 | 52.79 | qfq | 423,576 | 22,666,371 | 0.04% |
| 2024-08-16 | 53.64 | 54.25 | 53.18 | 53.28 | 52.77 | qfq | 495,313 | 26,597,620 | -0.91% |
| 2024-08-15 | 53.08 | 54.88 | 52.55 | 53.77 | 53.25 | qfq | 821,597 | 44,219,304 | 1.30% |
| 2024-08-14 | 53.39 | 53.86 | 52.80 | 53.08 | 52.57 | qfq | 530,887 | 28,264,143 | -0.99% |
| 2024-08-13 | 53.91 | 54.13 | 52.80 | 53.61 | 53.09 | qfq | 537,971 | 28,655,498 | -0.19% |
| 2024-08-12 | 53.40 | 53.98 | 52.83 | 53.71 | 53.19 | qfq | 582,029 | 31,088,334 | 0.21% |
| 2024-08-09 | 54.37 | 54.99 | 53.52 | 53.60 | 53.08 | qfq | 514,710 | 27,835,150 | -0.96% |
| 2024-08-08 | 54.41 | 55.16 | 52.71 | 54.12 | 53.60 | qfq | 821,761 | 44,186,468 | -0.55% |
| 2024-08-07 | 54.84 | 55.27 | 54.32 | 54.42 | 53.90 | qfq | 623,544 | 34,123,138 | -1.04% |
| 2024-08-06 | 55.40 | 55.74 | 54.25 | 54.99 | 54.46 | qfq | 699,148 | 38,357,255 | 1.27% |
| 2024-08-05 | 55.86 | 56.60 | 54.15 | 54.30 | 53.78 | qfq | 1,035,217 | 56,979,645 | -3.38% |
| 2024-08-02 | 58.02 | 58.88 | 56.09 | 56.20 | 55.66 | qfq | 935,612 | 53,416,601 | -4.29% |
| 2024-08-01 | 59.45 | 60.00 | 57.57 | 58.72 | 58.15 | qfq | 748,643 | 43,956,528 | -1.18% |
| 2024-07-31 | 55.99 | 59.59 | 54.98 | 59.42 | 58.85 | qfq | 943,744 | 54,720,340 | 7.01% |
| 2024-07-30 | 55.89 | 56.88 | 54.80 | 55.53 | 54.99 | qfq | 609,458 | 33,925,361 | -0.68% |
| 2024-07-29 | 56.50 | 57.01 | 55.60 | 55.91 | 55.37 | qfq | 671,817 | 37,792,573 | -0.82% |
| 2024-07-26 | 55.34 | 57.18 | 55.29 | 56.37 | 55.83 | qfq | 498,873 | 28,124,818 | 1.68% |
| 2024-07-25 | 54.05 | 56.79 | 54.00 | 55.44 | 54.91 | qfq | 639,089 | 35,436,935 | -0.11% |
| 2024-07-24 | 57.85 | 58.42 | 55.37 | 55.50 | 54.97 | qfq | 735,952 | 41,585,924 | -3.95% |
| 2024-07-23 | 61.48 | 61.48 | 57.63 | 57.78 | 57.22 | qfq | 653,596 | 38,806,585 | -5.51% |
| 2024-07-22 | 61.51 | 62.14 | 60.31 | 61.15 | 60.56 | qfq | 639,405 | 39,067,733 | -0.11% |
| 2024-07-19 | 60.01 | 62.18 | 59.69 | 61.22 | 60.63 | qfq | 762,908 | 46,638,092 | 1.69% |
| 2024-07-18 | 59.73 | 60.50 | 57.80 | 60.20 | 59.62 | qfq | 583,870 | 34,528,447 | 0.15% |
| 2024-07-17 | 61.08 | 61.14 | 60.00 | 60.11 | 59.53 | qfq | 417,932 | 25,278,228 | -1.13% |
| 2024-07-16 | 59.69 | 61.65 | 58.11 | 60.80 | 60.21 | qfq | 707,050 | 42,851,874 | 2.15% |
| 2024-07-15 | 61.00 | 61.45 | 59.30 | 59.52 | 58.95 | qfq | 603,424 | 36,292,566 | -2.73% |
| 2024-07-12 | 59.71 | 61.98 | 59.51 | 61.19 | 60.60 | qfq | 876,827 | 53,427,827 | 1.98% |
| 2024-07-11 | 59.60 | 60.50 | 58.60 | 60.00 | 59.42 | qfq | 722,722 | 43,160,794 | 2.74% |
| 2024-07-10 | 58.10 | 59.29 | 57.79 | 58.40 | 57.84 | qfq | 768,936 | 45,056,667 | 0.52% |
| 2024-07-09 | 55.98 | 58.72 | 55.00 | 58.10 | 57.54 | qfq | 1,135,367 | 64,385,356 | 4.44% |
| 2024-07-08 | 57.74 | 57.97 | 55.20 | 55.63 | 55.09 | qfq | 836,601 | 46,946,041 | -4.04% |
| 2024-07-05 | 57.37 | 58.12 | 55.58 | 57.97 | 57.41 | qfq | 778,953 | 44,301,687 | 1.38% |
| 2024-07-04 | 58.35 | 59.82 | 57.11 | 57.18 | 56.63 | qfq | 789,372 | 46,195,739 | -1.84% |
| 2024-07-03 | 58.49 | 59.18 | 57.50 | 58.25 | 57.69 | qfq | 794,787 | 46,333,765 | -1.15% |
| 2024-07-02 | 61.76 | 62.38 | 58.53 | 58.93 | 58.36 | qfq | 1,183,515 | 70,915,113 | -4.81% |
| 2024-07-01 | 64.14 | 64.24 | 60.99 | 61.91 | 61.31 | qfq | 959,655 | 59,357,960 | -3.31% |
| 2024-06-28 | 64.00 | 65.95 | 63.52 | 64.03 | 63.41 | qfq | 748,840 | 48,471,995 | -0.70% |
| 2024-06-27 | 66.57 | 66.91 | 64.35 | 64.48 | 63.86 | qfq | 570,214 | 37,296,499 | -3.18% |
| 2024-06-26 | 64.42 | 66.82 | 63.01 | 66.60 | 65.96 | qfq | 826,026 | 53,485,266 | 3.03% |
| 2024-06-25 | 69.00 | 69.11 | 63.95 | 64.64 | 64.02 | qfq | 1,049,331 | 68,968,749 | -5.52% |
| 2024-06-24 | 71.54 | 71.96 | 68.33 | 68.42 | 67.76 | qfq | 946,742 | 66,122,515 | -4.35% |
| 2024-06-21 | 73.62 | 73.62 | 71.46 | 71.53 | 70.84 | qfq | 711,818 | 51,261,437 | -2.61% |
| 2024-06-20 | 73.30 | 76.00 | 73.30 | 73.45 | 72.74 | qfq | 858,240 | 64,082,813 | -0.31% |
| 2024-06-19 | 75.40 | 75.59 | 73.03 | 73.68 | 72.97 | qfq | 1,139,297 | 84,300,402 | -2.51% |
| 2024-06-18 | 76.00 | 76.69 | 74.97 | 75.58 | 74.85 | qfq | 1,019,854 | 77,051,041 | -0.66% |
| 2024-06-17 | 74.20 | 76.65 | 73.09 | 76.08 | 75.35 | qfq | 1,042,182 | 78,841,260 | 2.71% |
| 2024-06-14 | 73.62 | 75.59 | 72.18 | 74.07 | 73.36 | qfq | 1,262,869 | 92,882,913 | 0.01% |
| 2024-06-13 | 72.56 | 75.87 | 72.29 | 74.06 | 73.35 | qfq | 1,447,158 | 107,428,456 | 2.29% |
| 2024-06-12 | 69.20 | 74.66 | 69.20 | 72.40 | 71.70 | qfq | 1,622,619 | 118,394,197 | 3.67% |
| 2024-06-11 | 67.59 | 69.84 | 66.19 | 69.84 | 69.17 | qfq | 900,485 | 61,779,866 | 2.77% |
| 2024-06-07 | 68.00 | 69.36 | 67.02 | 67.96 | 67.31 | qfq | 822,903 | 55,859,993 | 0.31% |
| 2024-06-06 | 68.79 | 70.10 | 67.41 | 67.75 | 67.10 | qfq | 1,346,179 | 92,645,034 | -0.04% |
| 2024-06-05 | 67.41 | 69.15 | 66.65 | 67.78 | 67.13 | qfq | 939,866 | 64,086,499 | 0.55% |
| 2024-06-04 | 67.26 | 69.26 | 66.36 | 67.41 | 66.76 | qfq | 897,536 | 60,782,403 | 0.28% |
| 2024-06-03 | 67.40 | 68.66 | 66.62 | 67.22 | 66.57 | qfq | 606,845 | 41,043,060 | -0.22% |
| 2024-05-31 | 65.56 | 68.45 | 65.56 | 67.37 | 66.72 | qfq | 796,150 | 53,789,543 | 1.37% |
| 2024-05-30 | 65.28 | 67.08 | 64.41 | 66.46 | 65.29 | qfq | 503,994 | 33,297,722 | 1.02% |
| 2024-05-29 | 65.47 | 66.58 | 65.33 | 65.79 | 64.64 | qfq | 417,778 | 27,583,995 | -0.17% |
| 2024-05-28 | 66.36 | 67.27 | 65.20 | 65.90 | 64.74 | qfq | 482,044 | 31,928,112 | -0.75% |
| 2024-05-27 | 65.22 | 66.48 | 63.40 | 66.40 | 65.24 | qfq | 852,186 | 55,158,116 | 1.48% |
| 2024-05-24 | 68.47 | 70.00 | 65.10 | 65.43 | 64.28 | qfq | 1,165,712 | 77,751,321 | -5.46% |
| 2024-05-23 | 70.70 | 71.36 | 69.06 | 69.21 | 68.00 | qfq | 655,461 | 45,808,923 | -3.05% |
| 2024-05-22 | 70.20 | 71.39 | 69.40 | 71.39 | 70.14 | qfq | 656,005 | 46,233,119 | 1.70% |
| 2024-05-21 | 70.48 | 70.57 | 69.12 | 70.20 | 68.97 | qfq | 400,501 | 28,014,760 | 0.06% |
| 2024-05-20 | 70.13 | 71.28 | 69.53 | 70.16 | 68.93 | qfq | 618,793 | 43,564,770 | -0.21% |
| 2024-05-17 | 68.57 | 70.37 | 68.08 | 70.31 | 69.08 | qfq | 625,746 | 43,370,211 | 2.31% |
| 2024-05-16 | 69.10 | 70.10 | 68.60 | 68.72 | 67.51 | qfq | 516,702 | 35,708,619 | -0.55% |
| 2024-05-15 | 70.50 | 71.25 | 68.80 | 69.10 | 67.89 | qfq | 742,904 | 51,838,204 | -3.04% |
| 2024-05-14 | 69.17 | 71.50 | 68.27 | 71.27 | 70.02 | qfq | 1,208,342 | 84,505,892 | 3.19% |
| 2024-05-13 | 71.03 | 71.03 | 68.57 | 69.07 | 67.86 | qfq | 964,059 | 66,876,967 | -3.24% |
| 2024-05-10 | 74.91 | 75.67 | 71.10 | 71.38 | 70.13 | qfq | 1,036,772 | 74,729,056 | -4.32% |
| 2024-05-09 | 73.66 | 75.30 | 73.10 | 74.60 | 73.29 | qfq | 705,100 | 52,586,143 | 1.69% |
| 2024-05-08 | 76.00 | 76.00 | 73.23 | 73.36 | 72.07 | qfq | 1,035,106 | 76,692,314 | -3.09% |
| 2024-05-07 | 76.81 | 76.81 | 75.32 | 75.70 | 74.37 | qfq | 857,856 | 65,100,017 | -0.46% |
| 2024-05-06 | 77.65 | 77.65 | 75.75 | 76.05 | 74.72 | qfq | 1,104,590 | 84,419,659 | 0.70% |
| 2024-04-30 | 77.67 | 78.48 | 75.11 | 75.52 | 74.20 | qfq | 1,416,260 | 107,891,822 | -1.38% |
| 2024-04-29 | 73.66 | 77.45 | 73.30 | 76.58 | 75.24 | qfq | 1,262,661 | 95,828,665 | 5.00% |
| 2024-04-26 | 68.13 | 73.31 | 68.13 | 72.93 | 71.65 | qfq | 1,396,743 | 100,146,159 | 5.99% |
| 2024-04-25 | 70.56 | 70.69 | 68.62 | 68.81 | 67.60 | qfq | 1,111,911 | 77,284,180 | -2.60% |
| 2024-04-24 | 73.34 | 73.88 | 69.33 | 70.65 | 69.41 | qfq | 1,449,892 | 102,984,685 | -3.67% |
| 2024-04-23 | 72.13 | 74.50 | 71.88 | 73.34 | 72.05 | qfq | 782,964 | 57,196,736 | 0.47% |
| 2024-04-22 | 70.80 | 73.53 | 69.32 | 73.00 | 71.72 | qfq | 971,742 | 69,724,283 | 0.75% |
| 2024-04-19 | 76.22 | 76.26 | 72.10 | 72.46 | 71.19 | qfq | 1,282,643 | 94,547,307 | -6.03% |
| 2024-04-18 | 78.70 | 79.50 | 76.00 | 77.11 | 75.76 | qfq | 1,164,582 | 90,213,818 | -2.82% |
| 2024-04-17 | 73.71 | 79.86 | 73.18 | 79.35 | 77.96 | qfq | 1,362,254 | 104,495,308 | 9.52% |
| 2024-04-16 | 77.34 | 77.63 | 71.91 | 72.45 | 71.18 | qfq | 1,077,321 | 79,135,488 | -6.36% |
| 2024-04-15 | 79.00 | 80.27 | 75.45 | 77.37 | 76.01 | qfq | 1,233,315 | 95,546,740 | -3.29% |
| 2024-04-12 | 80.20 | 83.18 | 79.65 | 80.00 | 78.60 | qfq | 880,513 | 71,281,468 | -0.46% |
| 2024-04-11 | 79.14 | 83.26 | 79.14 | 80.37 | 78.96 | qfq | 1,019,550 | 83,154,443 | 0.45% |
| 2024-04-10 | 82.86 | 83.81 | 78.60 | 80.01 | 78.61 | qfq | 1,192,917 | 95,173,427 | -3.88% |
| 2024-04-09 | 83.10 | 84.80 | 81.58 | 83.24 | 81.78 | qfq | 767,809 | 63,738,858 | 0.48% |
| 2024-04-08 | 88.97 | 88.97 | 82.77 | 82.84 | 81.39 | qfq | 1,286,619 | 109,042,000 | -7.85% |
| 2024-04-03 | 89.00 | 90.75 | 87.22 | 89.90 | 88.32 | qfq | 1,261,326 | 112,784,729 | 1.30% |
| 2024-04-02 | 91.50 | 91.96 | 87.60 | 88.75 | 87.19 | qfq | 1,648,184 | 146,930,132 | -3.21% |
| 2024-04-01 | 92.00 | 94.80 | 89.90 | 91.69 | 90.08 | qfq | 1,674,911 | 154,889,338 | 0.26% |
| 2024-03-29 | 99.63 | 100.46 | 91.37 | 91.45 | 89.85 | qfq | 2,440,870 | 234,687,728 | -9.46% |
| 2024-03-28 | 93.50 | 102.21 | 92.28 | 101.00 | 99.23 | qfq | 1,974,321 | 193,628,413 | 6.88% |
| 2024-03-27 | 93.08 | 96.38 | 91.69 | 94.50 | 92.84 | qfq | 1,655,005 | 156,242,610 | 1.53% |
| 2024-03-26 | 95.55 | 99.50 | 89.20 | 93.08 | 91.45 | qfq | 2,165,217 | 204,413,990 | -2.53% |
| 2024-03-25 | 93.70 | 100.00 | 92.12 | 95.50 | 93.83 | qfq | 1,943,427 | 187,764,765 | 1.48% |
| 2024-03-22 | 91.00 | 96.50 | 89.10 | 94.11 | 92.46 | qfq | 1,801,184 | 165,862,231 | 2.07% |
| 2024-03-21 | 91.80 | 95.30 | 90.25 | 92.20 | 90.58 | qfq | 1,782,367 | 164,403,162 | -0.80% |
| 2024-03-20 | 88.15 | 93.31 | 88.08 | 92.94 | 91.31 | qfq | 1,978,512 | 181,369,455 | 4.98% |
| 2024-03-19 | 88.25 | 90.66 | 87.82 | 88.53 | 86.98 | qfq | 1,524,521 | 136,172,573 | 0.32% |
| 2024-03-18 | 88.51 | 90.00 | 86.13 | 88.25 | 86.70 | qfq | 1,744,494 | 152,612,589 | 1.17% |
| 2024-03-15 | 80.30 | 87.27 | 79.26 | 87.23 | 85.70 | qfq | 1,980,079 | 167,769,443 | 8.63% |
| 2024-03-14 | 83.88 | 84.23 | 79.10 | 80.30 | 78.89 | qfq | 995,483 | 81,084,697 | -3.83% |
| 2024-03-13 | 80.91 | 84.58 | 80.12 | 83.50 | 82.04 | qfq | 1,240,913 | 103,199,183 | 3.23% |
| 2024-03-12 | 80.00 | 81.60 | 79.54 | 80.89 | 79.47 | qfq | 1,063,330 | 85,660,716 | 0.55% |
| 2024-03-11 | 78.50 | 80.49 | 78.38 | 80.45 | 79.04 | qfq | 781,772 | 62,090,562 | 1.42% |
| 2024-03-08 | 78.50 | 80.37 | 78.00 | 79.32 | 77.93 | qfq | 638,082 | 50,318,471 | 0.00% |
| 2024-03-07 | 82.36 | 83.46 | 79.32 | 79.32 | 77.93 | qfq | 798,981 | 64,942,281 | -2.85% |
| 2024-03-06 | 80.89 | 82.36 | 79.31 | 81.65 | 80.22 | qfq | 708,120 | 57,388,411 | 0.73% |
| 2024-03-05 | 83.50 | 84.04 | 80.52 | 81.06 | 79.64 | qfq | 996,175 | 81,496,783 | -3.38% |
| 2024-03-04 | 84.50 | 85.00 | 81.58 | 83.90 | 82.43 | qfq | 1,009,834 | 84,482,198 | -0.10% |
| 2024-03-01 | 83.49 | 85.37 | 82.64 | 83.98 | 82.51 | qfq | 1,634,869 | 137,681,195 | 0.70% |
| 2024-02-29 | 77.18 | 83.60 | 77.18 | 83.40 | 81.94 | qfq | 1,072,892 | 87,961,183 | 4.91% |
| 2024-02-28 | 88.60 | 88.60 | 79.50 | 79.50 | 78.11 | qfq | 1,385,029 | 117,231,005 | -9.45% |
| 2024-02-27 | 85.71 | 87.87 | 83.00 | 87.80 | 86.26 | qfq | 1,391,078 | 118,830,364 | 1.67% |
| 2024-02-26 | 84.79 | 88.30 | 84.00 | 86.36 | 84.85 | qfq | 1,251,943 | 108,135,261 | 2.52% |
| 2024-02-23 | 85.00 | 85.76 | 81.62 | 84.24 | 82.76 | qfq | 784,523 | 65,099,831 | 0.91% |
| 2024-02-22 | 82.99 | 84.28 | 82.20 | 83.48 | 82.02 | qfq | 502,394 | 41,759,524 | 0.88% |
| 2024-02-21 | 82.49 | 85.94 | 81.40 | 82.75 | 81.30 | qfq | 573,183 | 48,134,990 | -0.42% |
| 2024-02-20 | 83.53 | 84.77 | 81.40 | 83.10 | 81.64 | qfq | 479,180 | 39,515,724 | -0.50% |
| 2024-02-19 | 85.57 | 86.70 | 81.53 | 83.52 | 82.06 | qfq | 669,895 | 56,209,097 | -0.45% |
| 2024-02-08 | 82.00 | 87.40 | 81.91 | 83.90 | 82.43 | qfq | 921,219 | 78,370,029 | 2.35% |
| 2024-02-07 | 73.40 | 82.20 | 73.40 | 81.97 | 80.53 | qfq | 1,090,817 | 87,256,956 | 11.03% |
| 2024-02-06 | 66.47 | 74.92 | 63.08 | 73.83 | 72.54 | qfq | 874,519 | 61,005,590 | 11.06% |
| 2024-02-05 | 69.79 | 70.00 | 62.60 | 66.48 | 65.31 | qfq | 746,534 | 49,185,030 | -4.01% |
| 2024-02-02 | 73.54 | 75.10 | 66.00 | 69.26 | 68.05 | qfq | 678,218 | 47,827,063 | -6.09% |
| 2024-02-01 | 73.15 | 75.24 | 71.40 | 73.75 | 72.46 | qfq | 651,484 | 48,045,488 | 0.82% |
| 2024-01-31 | 77.86 | 78.30 | 72.98 | 73.15 | 71.87 | qfq | 631,601 | 47,507,583 | -6.33% |
| 2024-01-30 | 80.77 | 81.52 | 78.09 | 78.09 | 76.72 | qfq | 531,894 | 42,315,686 | -3.57% |
| 2024-01-29 | 83.86 | 85.79 | 80.90 | 80.98 | 79.56 | qfq | 664,659 | 54,755,198 | -2.30% |
| 2024-01-26 | 86.49 | 86.49 | 82.56 | 82.89 | 81.44 | qfq | 488,530 | 41,216,795 | -4.72% |
| 2024-01-25 | 84.42 | 87.96 | 82.08 | 87.00 | 85.47 | qfq | 384,586 | 33,092,643 | 3.06% |
| 2024-01-24 | 85.31 | 85.44 | 80.50 | 84.42 | 82.94 | qfq | 440,971 | 36,639,614 | 0.44% |
| 2024-01-23 | 81.52 | 84.97 | 81.50 | 84.05 | 82.58 | qfq | 468,578 | 39,053,067 | 2.49% |
| 2024-01-22 | 88.35 | 88.92 | 81.00 | 82.01 | 80.57 | qfq | 666,631 | 56,550,002 | -6.72% |
| 2024-01-19 | 88.41 | 90.09 | 87.66 | 87.92 | 86.38 | qfq | 327,174 | 29,063,822 | -0.86% |
| 2024-01-18 | 88.70 | 89.21 | 85.02 | 88.68 | 87.12 | qfq | 627,909 | 54,532,252 | -0.02% |
| 2024-01-17 | 92.48 | 92.60 | 88.70 | 88.70 | 87.14 | qfq | 380,689 | 34,478,075 | -4.29% |
| 2024-01-16 | 92.82 | 94.46 | 90.91 | 92.68 | 91.05 | qfq | 472,373 | 43,495,913 | -0.57% |
| 2024-01-15 | 94.50 | 95.77 | 93.06 | 93.21 | 91.58 | qfq | 414,879 | 38,980,280 | -2.17% |
| 2024-01-12 | 95.75 | 97.73 | 95.15 | 95.28 | 93.61 | qfq | 442,648 | 42,547,216 | -0.99% |
| 2024-01-11 | 95.99 | 97.64 | 94.80 | 96.23 | 94.54 | qfq | 615,753 | 58,987,557 | 0.24% |
| 2024-01-10 | 99.00 | 99.24 | 94.91 | 96.00 | 94.32 | qfq | 482,047 | 46,882,723 | -2.36% |
| 2024-01-09 | 99.92 | 102.29 | 97.80 | 98.32 | 96.60 | qfq | 447,416 | 44,648,987 | -1.55% |
| 2024-01-08 | 102.65 | 103.20 | 99.77 | 99.87 | 98.12 | qfq | 420,320 | 42,448,473 | -2.09% |
| 2024-01-05 | 105.55 | 106.94 | 101.55 | 102.00 | 100.21 | qfq | 408,563 | 42,292,342 | -2.43% |
| 2024-01-04 | 105.70 | 106.01 | 103.81 | 104.54 | 102.71 | qfq | 314,219 | 32,900,941 | -1.10% |
| 2024-01-03 | 108.01 | 109.88 | 104.74 | 105.70 | 103.85 | qfq | 451,025 | 48,062,407 | -2.62% |
| 2024-01-02 | 112.00 | 113.19 | 108.54 | 108.54 | 106.64 | qfq | 434,976 | 47,911,525 | -3.09% |
| 2023-12-29 | 107.25 | 112.58 | 107.16 | 112.00 | 110.04 | qfq | 579,074 | 64,260,615 | 3.46% |
| 2023-12-28 | 100.55 | 109.58 | 100.04 | 108.25 | 106.35 | qfq | 782,322 | 83,269,403 | 7.00% |
| 2023-12-27 | 99.97 | 101.58 | 98.88 | 101.17 | 99.40 | qfq | 404,314 | 40,470,977 | 1.44% |
| 2023-12-26 | 103.00 | 103.00 | 98.34 | 99.73 | 97.98 | qfq | 437,753 | 43,491,516 | -1.15% |
| 2023-12-25 | 103.10 | 105.35 | 100.16 | 100.89 | 99.12 | qfq | 507,937 | 51,753,501 | -1.77% |
| 2023-12-22 | 104.26 | 106.34 | 102.00 | 102.71 | 100.91 | qfq | 478,970 | 49,772,735 | -1.77% |
| 2023-12-21 | 105.66 | 105.94 | 102.13 | 104.56 | 102.73 | qfq | 328,843 | 34,221,775 | -0.10% |
| 2023-12-20 | 107.57 | 108.30 | 104.66 | 104.66 | 102.82 | qfq | 365,026 | 38,731,626 | -2.87% |
| 2023-12-19 | 105.57 | 108.00 | 105.11 | 107.75 | 105.86 | qfq | 311,028 | 33,197,170 | 1.73% |
| 2023-12-18 | 108.20 | 109.50 | 105.15 | 105.92 | 104.06 | qfq | 519,147 | 55,406,106 | -2.66% |
| 2023-12-15 | 112.74 | 113.33 | 108.63 | 108.82 | 106.91 | qfq | 579,743 | 64,041,055 | -3.51% |
| 2023-12-14 | 114.61 | 115.85 | 112.66 | 112.78 | 110.80 | qfq | 368,558 | 41,929,764 | -1.63% |
| 2023-12-13 | 114.36 | 116.82 | 112.80 | 114.65 | 112.64 | qfq | 486,021 | 55,766,066 | 0.19% |
| 2023-12-12 | 115.87 | 115.94 | 113.33 | 114.43 | 112.42 | qfq | 487,908 | 55,724,131 | -1.34% |
| 2023-12-11 | 110.55 | 116.55 | 109.52 | 115.98 | 113.95 | qfq | 991,639 | 112,598,354 | 4.91% |
| 2023-12-08 | 109.49 | 111.83 | 107.30 | 110.55 | 108.61 | qfq | 761,354 | 84,064,435 | 2.50% |
| 2023-12-07 | 105.70 | 109.16 | 104.64 | 107.85 | 105.96 | qfq | 416,900 | 44,560,576 | 1.64% |
| 2023-12-06 | 108.49 | 108.66 | 106.03 | 106.11 | 104.25 | qfq | 428,510 | 45,870,695 | -0.90% |
| 2023-12-05 | 110.96 | 111.27 | 107.07 | 107.07 | 105.19 | qfq | 449,201 | 48,900,625 | -3.78% |
| 2023-12-04 | 112.93 | 113.80 | 111.15 | 111.28 | 109.33 | qfq | 486,772 | 54,594,305 | -1.75% |
| 2023-12-01 | 112.90 | 113.33 | 110.48 | 113.26 | 111.27 | qfq | 724,918 | 81,124,783 | -0.30% |
| 2023-11-30 | 115.00 | 115.00 | 110.26 | 113.60 | 111.61 | qfq | 800,792 | 90,608,189 | 1.51% |
| 2023-11-29 | 111.83 | 113.62 | 110.53 | 111.91 | 109.95 | qfq | 598,636 | 67,087,678 | -0.13% |
| 2023-11-28 | 105.94 | 112.83 | 104.95 | 112.06 | 110.09 | qfq | 850,847 | 93,359,557 | 6.44% |
| 2023-11-27 | 103.22 | 105.97 | 103.06 | 105.28 | 103.43 | qfq | 477,151 | 49,949,933 | 1.48% |
| 2023-11-24 | 107.49 | 107.81 | 103.00 | 103.74 | 101.92 | qfq | 652,378 | 68,057,839 | -4.09% |
| 2023-11-23 | 107.03 | 109.00 | 105.83 | 108.16 | 106.26 | qfq | 476,959 | 51,194,481 | 0.35% |
| 2023-11-22 | 111.85 | 112.63 | 107.71 | 107.78 | 105.89 | qfq | 541,235 | 59,283,372 | -3.81% |
| 2023-11-21 | 112.60 | 114.60 | 111.01 | 112.05 | 110.09 | qfq | 779,177 | 87,920,676 | -0.50% |
| 2023-11-20 | 108.34 | 113.00 | 107.30 | 112.61 | 110.64 | qfq | 745,904 | 82,841,073 | 4.04% |
| 2023-11-17 | 106.88 | 108.63 | 106.01 | 108.24 | 106.34 | qfq | 294,325 | 31,698,215 | 0.97% |
| 2023-11-16 | 109.30 | 109.37 | 107.10 | 107.20 | 105.32 | qfq | 453,329 | 48,958,656 | -1.91% |
| 2023-11-15 | 110.50 | 112.16 | 108.23 | 109.29 | 107.37 | qfq | 724,552 | 79,385,420 | -1.10% |
| 2023-11-14 | 106.15 | 110.98 | 105.00 | 110.50 | 108.56 | qfq | 785,097 | 85,920,609 | 3.79% |
| 2023-11-13 | 105.41 | 107.85 | 105.22 | 106.47 | 104.60 | qfq | 467,067 | 49,740,538 | 1.11% |
| 2023-11-10 | 105.25 | 107.29 | 104.60 | 105.30 | 103.45 | qfq | 424,147 | 44,791,157 | -0.68% |
| 2023-11-09 | 106.39 | 106.96 | 105.10 | 106.02 | 104.16 | qfq | 567,717 | 60,243,409 | -0.26% |
| 2023-11-08 | 105.27 | 106.58 | 103.60 | 106.30 | 104.44 | qfq | 705,205 | 74,373,303 | 0.43% |
| 2023-11-07 | 105.32 | 106.47 | 103.37 | 105.85 | 103.99 | qfq | 616,969 | 64,811,689 | 0.00% |
| 2023-11-06 | 103.70 | 106.69 | 102.80 | 105.85 | 103.99 | qfq | 851,548 | 89,301,596 | 2.07% |
| 2023-11-03 | 97.25 | 105.09 | 97.08 | 103.70 | 101.88 | qfq | 1,076,400 | 110,211,006 | 8.14% |
| 2023-11-02 | 99.23 | 100.50 | 95.87 | 95.89 | 94.21 | qfq | 533,105 | 51,994,593 | -3.01% |
| 2023-11-01 | 101.66 | 102.33 | 98.54 | 98.87 | 97.14 | qfq | 646,099 | 64,234,221 | -2.79% |
| 2023-10-31 | 101.97 | 105.49 | 101.27 | 101.71 | 99.93 | qfq | 854,781 | 87,876,844 | -1.63% |
| 2023-10-30 | 102.02 | 103.82 | 101.02 | 103.40 | 101.59 | qfq | 498,215 | 51,084,542 | 0.81% |
| 2023-10-27 | 99.42 | 102.98 | 98.03 | 102.57 | 100.77 | qfq | 686,406 | 69,395,725 | 2.69% |
| 2023-10-26 | 96.96 | 100.29 | 96.00 | 99.88 | 98.13 | qfq | 491,337 | 48,449,071 | 2.23% |
| 2023-10-25 | 99.59 | 100.45 | 97.01 | 97.70 | 95.99 | qfq | 404,055 | 39,750,821 | -1.11% |
| 2023-10-24 | 93.98 | 99.19 | 93.98 | 98.80 | 97.07 | qfq | 846,512 | 82,440,103 | 4.23% |
| 2023-10-23 | 96.93 | 97.76 | 94.09 | 94.79 | 93.13 | qfq | 605,267 | 58,148,567 | -2.18% |
| 2023-10-20 | 100.08 | 101.57 | 95.88 | 96.90 | 95.20 | qfq | 509,083 | 49,870,915 | -3.73% |
| 2023-10-19 | 99.12 | 102.89 | 98.91 | 100.65 | 98.89 | qfq | 443,370 | 44,783,332 | 1.76% |
| 2023-10-18 | 101.62 | 103.00 | 98.79 | 98.91 | 97.18 | qfq | 547,666 | 54,654,768 | -3.32% |
| 2023-10-17 | 103.67 | 104.03 | 101.22 | 102.31 | 100.52 | qfq | 573,321 | 58,704,651 | -1.32% |
| 2023-10-16 | 106.02 | 106.02 | 102.99 | 103.68 | 101.86 | qfq | 411,866 | 42,953,262 | -2.23% |
| 2023-10-13 | 109.55 | 109.55 | 105.31 | 106.05 | 104.19 | qfq | 509,038 | 54,355,670 | -3.62% |
| 2023-10-12 | 111.89 | 112.50 | 108.33 | 110.03 | 108.10 | qfq | 422,459 | 46,380,985 | -0.95% |
| 2023-10-11 | 109.05 | 112.50 | 108.03 | 111.08 | 109.13 | qfq | 566,111 | 62,786,009 | 2.24% |
| 2023-10-10 | 111.59 | 112.37 | 108.27 | 108.65 | 106.74 | qfq | 395,949 | 43,563,512 | -2.49% |
| 2023-10-09 | 113.59 | 113.60 | 110.14 | 111.42 | 109.47 | qfq | 400,429 | 44,642,377 | -1.90% |
| 2023-09-28 | 112.80 | 114.42 | 111.53 | 113.58 | 111.59 | qfq | 347,407 | 39,293,543 | 0.59% |
| 2023-09-27 | 115.70 | 115.70 | 112.76 | 112.91 | 110.93 | qfq | 509,283 | 57,815,852 | -2.53% |
| 2023-09-26 | 112.36 | 116.71 | 111.91 | 115.84 | 113.81 | qfq | 587,314 | 67,594,481 | 2.06% |
| 2023-09-25 | 115.99 | 117.59 | 112.24 | 113.50 | 111.51 | qfq | 544,282 | 61,974,509 | -1.73% |
| 2023-09-22 | 109.21 | 115.50 | 108.16 | 115.50 | 113.47 | qfq | 536,508 | 60,327,460 | 5.56% |
| 2023-09-21 | 109.00 | 110.88 | 108.34 | 109.42 | 107.50 | qfq | 312,621 | 34,214,860 | -0.50% |
| 2023-09-20 | 110.33 | 112.50 | 109.89 | 109.97 | 108.04 | qfq | 296,396 | 32,881,035 | -0.61% |
| 2023-09-19 | 113.19 | 113.19 | 108.85 | 110.65 | 108.71 | qfq | 503,098 | 55,460,291 | -0.62% |
| 2023-09-18 | 113.72 | 114.50 | 110.90 | 111.34 | 109.39 | qfq | 389,947 | 43,838,445 | -2.79% |
| 2023-09-15 | 114.30 | 114.77 | 110.37 | 114.53 | 112.52 | qfq | 544,628 | 61,251,579 | 1.41% |
| 2023-09-14 | 113.85 | 114.78 | 112.02 | 112.94 | 110.96 | qfq | 354,028 | 39,976,254 | -1.19% |
| 2023-09-13 | 117.49 | 117.49 | 112.90 | 114.30 | 112.30 | qfq | 501,732 | 57,296,680 | -1.91% |
| 2023-09-12 | 117.00 | 118.30 | 115.08 | 116.53 | 114.49 | qfq | 415,017 | 48,363,667 | -0.57% |
| 2023-09-11 | 116.99 | 119.67 | 115.74 | 117.20 | 115.14 | qfq | 610,687 | 71,729,363 | 1.35% |
| 2023-09-08 | 113.10 | 116.55 | 113.06 | 115.64 | 113.61 | qfq | 386,625 | 44,530,290 | 0.23% |
| 2023-09-07 | 117.60 | 117.61 | 115.00 | 115.38 | 113.36 | qfq | 455,670 | 52,889,308 | -1.72% |
| 2023-09-06 | 114.31 | 118.25 | 114.11 | 117.40 | 115.34 | qfq | 443,629 | 51,665,045 | 1.66% |
| 2023-09-05 | 115.49 | 117.72 | 114.34 | 115.48 | 113.45 | qfq | 547,320 | 63,566,033 | -0.01% |
| 2023-09-04 | 114.81 | 115.83 | 112.88 | 115.49 | 113.46 | qfq | 608,014 | 69,455,013 | 0.53% |
| 2023-09-01 | 117.38 | 117.97 | 114.84 | 114.88 | 112.87 | qfq | 475,370 | 55,071,727 | -2.48% |
| 2023-08-31 | 118.03 | 118.74 | 116.12 | 117.80 | 115.73 | qfq | 598,188 | 70,128,826 | -0.98% |
| 2023-08-30 | 117.01 | 122.55 | 116.00 | 118.96 | 116.87 | qfq | 973,460 | 115,853,928 | 1.56% |
| 2023-08-29 | 105.00 | 117.57 | 102.98 | 117.13 | 115.08 | qfq | 1,226,573 | 139,098,999 | 11.33% |
| 2023-08-28 | 111.82 | 112.50 | 104.04 | 105.21 | 103.37 | qfq | 615,830 | 66,754,872 | -0.70% |
| 2023-08-25 | 108.23 | 108.46 | 104.98 | 105.95 | 104.09 | qfq | 534,674 | 56,769,059 | -2.52% |
| 2023-08-24 | 108.62 | 110.99 | 106.04 | 108.69 | 106.78 | qfq | 427,484 | 46,346,263 | 0.99% |
| 2023-08-23 | 109.80 | 111.27 | 107.10 | 107.62 | 105.73 | qfq | 399,003 | 43,400,385 | -3.31% |
| 2023-08-22 | 111.51 | 113.20 | 108.16 | 111.30 | 109.35 | qfq | 631,960 | 69,637,755 | -0.10% |
| 2023-08-21 | 112.70 | 115.32 | 111.01 | 111.41 | 109.46 | qfq | 741,417 | 83,453,362 | -2.18% |
| 2023-08-18 | 118.15 | 118.85 | 113.64 | 113.89 | 111.89 | qfq | 736,432 | 84,872,914 | -3.15% |
| 2023-08-17 | 116.35 | 119.91 | 115.25 | 117.59 | 115.53 | qfq | 688,630 | 80,886,557 | 0.16% |
| 2023-08-16 | 121.86 | 121.86 | 117.32 | 117.40 | 115.34 | qfq | 410,592 | 48,793,192 | -1.74% |
| 2023-08-15 | 121.62 | 122.88 | 117.15 | 119.48 | 117.38 | qfq | 439,882 | 52,289,856 | 0.34% |
| 2023-08-14 | 120.87 | 120.98 | 116.00 | 119.08 | 116.99 | qfq | 457,064 | 54,059,259 | -1.80% |
| 2023-08-11 | 122.56 | 125.01 | 120.61 | 121.26 | 119.13 | qfq | 332,224 | 40,826,298 | -2.04% |
| 2023-08-10 | 123.05 | 125.24 | 122.37 | 123.79 | 121.62 | qfq | 225,329 | 27,951,861 | 0.11% |
| 2023-08-09 | 126.16 | 126.45 | 123.12 | 123.66 | 121.49 | qfq | 431,132 | 53,595,109 | -1.94% |
| 2023-08-08 | 130.21 | 130.21 | 124.50 | 126.11 | 123.90 | qfq | 777,255 | 98,116,845 | -3.15% |
| 2023-08-07 | 132.11 | 132.87 | 129.17 | 130.21 | 127.93 | qfq | 487,501 | 63,923,634 | -1.36% |
| 2023-08-04 | 131.60 | 133.26 | 130.35 | 132.00 | 129.69 | qfq | 433,520 | 57,155,769 | 0.30% |
| 2023-08-03 | 131.25 | 133.05 | 130.59 | 131.60 | 129.29 | qfq | 324,786 | 42,747,891 | -0.27% |
| 2023-08-02 | 131.70 | 134.40 | 130.66 | 131.95 | 129.64 | qfq | 599,136 | 79,140,002 | 0.19% |
| 2023-08-01 | 132.94 | 134.90 | 131.19 | 131.70 | 129.39 | qfq | 618,930 | 82,160,048 | -0.23% |
| 2023-07-31 | 132.00 | 133.40 | 130.28 | 132.00 | 129.69 | qfq | 537,838 | 70,924,867 | -0.08% |
| 2023-07-28 | 131.41 | 132.33 | 128.70 | 132.11 | 129.79 | qfq | 518,501 | 67,670,503 | 0.04% |
| 2023-07-27 | 130.83 | 134.49 | 130.83 | 132.06 | 129.74 | qfq | 578,419 | 76,705,268 | 0.73% |
| 2023-07-26 | 131.99 | 132.35 | 130.48 | 131.10 | 128.80 | qfq | 327,430 | 42,913,066 | -0.68% |
| 2023-07-25 | 132.81 | 134.00 | 130.46 | 132.00 | 129.69 | qfq | 499,407 | 65,880,312 | 0.70% |
| 2023-07-24 | 135.60 | 137.36 | 130.38 | 131.08 | 128.78 | qfq | 783,106 | 103,632,202 | -3.65% |
| 2023-07-21 | 136.00 | 137.51 | 132.05 | 136.05 | 133.66 | qfq | 537,238 | 72,920,321 | 0.04% |
| 2023-07-20 | 139.72 | 140.89 | 135.67 | 136.00 | 133.62 | qfq | 564,477 | 77,731,229 | -2.66% |
| 2023-07-19 | 142.08 | 142.20 | 138.20 | 139.72 | 137.27 | qfq | 558,365 | 78,087,850 | -1.47% |
| 2023-07-18 | 144.96 | 144.96 | 141.14 | 141.80 | 139.31 | qfq | 658,214 | 93,662,548 | -1.10% |