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
宏华数科688789.SH
最近收盘价46.102026-07-17
最近交易日2026-07-17
成交量（股）2,179,608
成交额（元）101,179,018
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-03 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-15 | 2025-10-21 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-25 | 2024-10-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-13 | 2024-07-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-13 | 2024-07-19 | bonus_share | — | — | 0.49 | — | 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 | 46.77 | 47.73 | 45.19 | 46.10 | 46.10 | qfq | 2,179,608 | 101,179,018 | -1.12% |
| 2026-07-16 | 45.92 | 46.93 | 45.30 | 46.62 | 46.62 | qfq | 1,413,842 | 65,396,425 | 1.08% |
| 2026-07-15 | 46.53 | 47.60 | 45.71 | 46.12 | 46.12 | qfq | 1,252,617 | 58,114,325 | -0.35% |
| 2026-07-14 | 46.53 | 47.27 | 45.91 | 46.28 | 46.28 | qfq | 1,060,499 | 49,197,015 | -1.47% |
| 2026-07-13 | 48.88 | 49.20 | 46.70 | 46.97 | 46.97 | qfq | 1,196,919 | 57,113,440 | -3.93% |
| 2026-07-10 | 48.82 | 49.57 | 48.24 | 48.89 | 48.89 | qfq | 1,173,980 | 57,583,198 | -0.22% |
| 2026-07-09 | 49.80 | 49.80 | 48.60 | 49.00 | 49.00 | qfq | 1,124,631 | 55,096,337 | -0.63% |
| 2026-07-08 | 51.88 | 52.30 | 48.94 | 49.31 | 49.31 | qfq | 2,322,551 | 116,037,267 | -5.90% |
| 2026-07-07 | 52.93 | 53.88 | 50.66 | 52.40 | 52.40 | qfq | 1,580,617 | 81,885,186 | -1.78% |
| 2026-07-06 | 52.22 | 53.89 | 51.54 | 53.35 | 53.35 | qfq | 1,275,837 | 67,716,507 | 2.46% |
| 2026-07-03 | 51.00 | 52.74 | 50.80 | 52.07 | 52.07 | qfq | 1,303,292 | 67,444,194 | 0.58% |
| 2026-07-02 | 51.31 | 52.40 | 50.60 | 51.77 | 51.18 | qfq | 1,497,512 | 77,638,564 | 1.03% |
| 2026-07-01 | 53.17 | 53.60 | 51.00 | 51.24 | 50.66 | qfq | 2,143,312 | 110,544,988 | -3.63% |
| 2026-06-30 | 52.11 | 54.70 | 52.11 | 53.17 | 52.56 | qfq | 1,458,398 | 77,972,621 | 1.64% |
| 2026-06-29 | 52.50 | 53.32 | 51.50 | 52.31 | 51.71 | qfq | 1,488,363 | 77,993,604 | -1.60% |
| 2026-06-26 | 54.25 | 54.60 | 52.51 | 53.16 | 52.55 | qfq | 2,144,797 | 114,807,300 | -4.03% |
| 2026-06-25 | 56.80 | 58.56 | 54.10 | 55.39 | 54.76 | qfq | 3,643,655 | 201,397,771 | -4.66% |
| 2026-06-24 | 52.33 | 58.86 | 52.03 | 58.10 | 57.44 | qfq | 3,917,940 | 220,350,155 | 10.50% |
| 2026-06-23 | 53.00 | 53.97 | 52.02 | 52.58 | 51.98 | qfq | 2,133,581 | 112,945,245 | 0.40% |
| 2026-06-22 | 52.51 | 53.49 | 50.72 | 52.37 | 51.77 | qfq | 2,122,464 | 109,639,480 | -1.82% |
| 2026-06-18 | 52.00 | 53.71 | 50.90 | 53.34 | 52.73 | qfq | 2,029,040 | 106,204,925 | 3.73% |
| 2026-06-17 | 50.86 | 52.18 | 50.70 | 51.42 | 50.83 | qfq | 976,094 | 49,881,099 | 0.18% |
| 2026-06-16 | 52.60 | 52.81 | 51.21 | 51.33 | 50.75 | qfq | 1,785,572 | 92,393,543 | -3.10% |
| 2026-06-15 | 51.19 | 53.29 | 50.50 | 52.97 | 52.37 | qfq | 2,992,968 | 156,825,832 | 5.04% |
| 2026-06-12 | 47.92 | 50.70 | 47.55 | 50.43 | 49.86 | qfq | 3,047,671 | 150,886,234 | 6.46% |
| 2026-06-11 | 48.30 | 48.82 | 46.92 | 47.37 | 46.83 | qfq | 2,070,255 | 98,302,368 | -2.61% |
| 2026-06-10 | 48.55 | 48.97 | 47.67 | 48.64 | 48.09 | qfq | 1,355,127 | 65,410,739 | -0.59% |
| 2026-06-09 | 49.66 | 49.73 | 48.45 | 48.93 | 48.37 | qfq | 1,398,442 | 68,375,041 | -0.91% |
| 2026-06-08 | 50.57 | 51.57 | 48.71 | 49.38 | 48.82 | qfq | 1,670,729 | 83,272,572 | -4.25% |
| 2026-06-05 | 50.55 | 52.06 | 49.71 | 51.57 | 50.98 | qfq | 1,836,154 | 93,538,322 | 2.02% |
| 2026-06-04 | 51.58 | 51.86 | 50.10 | 50.55 | 49.97 | qfq | 1,750,273 | 89,235,397 | -2.00% |
| 2026-06-03 | 52.88 | 52.90 | 51.30 | 51.58 | 50.99 | qfq | 1,896,181 | 98,133,499 | -2.35% |
| 2026-06-02 | 53.48 | 54.28 | 52.55 | 52.82 | 52.22 | qfq | 1,295,491 | 68,764,791 | -1.82% |
| 2026-06-01 | 54.37 | 54.78 | 53.14 | 53.80 | 53.19 | qfq | 1,550,947 | 83,594,452 | -1.05% |
| 2026-05-29 | 54.27 | 55.49 | 53.70 | 54.37 | 53.75 | qfq | 2,451,623 | 134,042,686 | 0.33% |
| 2026-05-28 | 54.59 | 54.80 | 52.99 | 54.19 | 53.57 | qfq | 1,801,802 | 96,977,702 | -1.40% |
| 2026-05-27 | 56.80 | 56.80 | 54.58 | 54.96 | 54.33 | qfq | 2,147,223 | 119,152,807 | -3.75% |
| 2026-05-26 | 57.00 | 57.21 | 55.86 | 57.10 | 56.45 | qfq | 2,949,935 | 166,394,470 | -0.21% |
| 2026-05-25 | 58.50 | 58.74 | 56.60 | 57.22 | 56.57 | qfq | 1,897,548 | 109,231,834 | -1.67% |
| 2026-05-22 | 57.45 | 58.49 | 57.11 | 58.19 | 57.53 | qfq | 2,140,088 | 123,417,844 | 1.09% |
| 2026-05-21 | 59.20 | 60.28 | 57.26 | 57.56 | 56.90 | qfq | 2,075,380 | 122,491,130 | -2.77% |
| 2026-05-20 | 58.35 | 59.66 | 57.71 | 59.20 | 58.53 | qfq | 2,172,348 | 127,821,044 | 1.40% |
| 2026-05-19 | 56.96 | 58.80 | 56.78 | 58.38 | 57.71 | qfq | 2,509,084 | 145,295,077 | 3.00% |
| 2026-05-18 | 57.81 | 57.82 | 55.66 | 56.68 | 56.03 | qfq | 2,781,597 | 156,673,754 | -2.16% |
| 2026-05-15 | 58.88 | 59.31 | 57.66 | 57.93 | 57.27 | qfq | 2,253,606 | 131,499,397 | -1.65% |
| 2026-05-14 | 60.48 | 60.48 | 58.68 | 58.90 | 58.23 | qfq | 2,197,624 | 130,499,867 | -2.63% |
| 2026-05-13 | 60.33 | 60.95 | 59.60 | 60.49 | 59.80 | qfq | 2,306,926 | 138,793,689 | 0.25% |
| 2026-05-12 | 60.99 | 61.36 | 59.31 | 60.34 | 59.65 | qfq | 2,339,959 | 140,406,409 | -0.94% |
| 2026-05-11 | 60.72 | 62.35 | 60.02 | 60.91 | 60.22 | qfq | 3,993,343 | 244,113,816 | 0.31% |
| 2026-05-08 | 61.67 | 61.79 | 60.61 | 60.72 | 60.03 | qfq | 2,102,642 | 128,475,345 | -1.30% |
| 2026-05-07 | 60.40 | 61.80 | 59.75 | 61.52 | 60.82 | qfq | 2,746,937 | 167,180,692 | 1.25% |
| 2026-05-06 | 60.28 | 60.80 | 57.80 | 60.76 | 60.07 | qfq | 5,639,955 | 336,639,910 | 1.06% |
| 2026-04-30 | 58.00 | 62.50 | 57.66 | 60.12 | 59.44 | qfq | 9,721,504 | 584,264,491 | -10.34% |
| 2026-04-29 | 66.85 | 67.64 | 66.35 | 67.05 | 66.29 | qfq | 1,569,615 | 105,098,889 | 0.24% |
| 2026-04-28 | 67.00 | 68.11 | 65.60 | 66.89 | 66.13 | qfq | 2,159,603 | 144,463,981 | 0.16% |
| 2026-04-27 | 67.99 | 69.49 | 66.51 | 66.78 | 66.02 | qfq | 2,298,658 | 155,161,792 | -2.00% |
| 2026-04-24 | 69.10 | 69.99 | 67.84 | 68.14 | 67.36 | qfq | 1,851,437 | 126,783,266 | -2.10% |
| 2026-04-23 | 70.00 | 70.79 | 68.91 | 69.60 | 68.81 | qfq | 1,301,909 | 90,658,415 | -0.88% |
| 2026-04-22 | 69.69 | 71.75 | 69.51 | 70.22 | 69.42 | qfq | 2,102,575 | 147,995,479 | 1.33% |
| 2026-04-21 | 70.04 | 70.30 | 68.02 | 69.30 | 68.51 | qfq | 2,081,588 | 143,609,506 | -1.03% |
| 2026-04-20 | 71.78 | 71.84 | 69.28 | 70.02 | 69.22 | qfq | 2,207,113 | 154,713,457 | -2.86% |
| 2026-04-17 | 71.09 | 72.30 | 70.20 | 72.08 | 71.26 | qfq | 1,160,105 | 82,907,493 | 1.36% |
| 2026-04-16 | 70.00 | 71.28 | 70.00 | 71.11 | 70.30 | qfq | 985,053 | 69,754,226 | 1.31% |
| 2026-04-15 | 68.41 | 71.69 | 68.00 | 70.19 | 69.39 | qfq | 2,205,268 | 155,676,782 | 3.30% |
| 2026-04-14 | 68.99 | 69.42 | 66.80 | 67.95 | 67.18 | qfq | 1,957,085 | 132,019,701 | -1.11% |
| 2026-04-13 | 69.41 | 69.70 | 68.67 | 68.71 | 67.93 | qfq | 1,077,642 | 74,392,700 | -0.98% |
| 2026-04-10 | 69.37 | 70.69 | 69.00 | 69.39 | 68.60 | qfq | 1,577,330 | 110,273,930 | 0.61% |
| 2026-04-09 | 71.20 | 71.27 | 68.61 | 68.97 | 68.18 | qfq | 2,075,048 | 144,379,167 | -4.10% |
| 2026-04-08 | 70.70 | 72.00 | 69.87 | 71.92 | 71.10 | qfq | 3,185,382 | 226,200,949 | 3.59% |
| 2026-04-07 | 70.73 | 71.80 | 68.75 | 69.43 | 68.64 | qfq | 2,238,062 | 155,747,693 | -2.46% |
| 2026-04-03 | 72.11 | 72.87 | 70.73 | 71.18 | 70.37 | qfq | 3,176,441 | 226,975,129 | -0.88% |
| 2026-04-02 | 71.02 | 72.20 | 67.22 | 71.81 | 70.99 | qfq | 5,628,866 | 392,991,760 | 8.46% |
| 2026-04-01 | 66.51 | 67.62 | 65.20 | 66.21 | 65.46 | qfq | 3,970,139 | 262,997,080 | 1.22% |
| 2026-03-31 | 68.68 | 68.97 | 64.10 | 65.41 | 64.66 | qfq | 4,012,078 | 265,537,396 | -4.72% |
| 2026-03-30 | 69.77 | 70.16 | 68.39 | 68.65 | 67.87 | qfq | 1,298,477 | 89,760,984 | -2.67% |
| 2026-03-27 | 69.25 | 71.78 | 69.25 | 70.53 | 69.73 | qfq | 982,810 | 69,501,356 | 1.10% |
| 2026-03-26 | 70.50 | 71.45 | 69.53 | 69.76 | 68.97 | qfq | 767,977 | 54,028,677 | -1.27% |
| 2026-03-25 | 69.30 | 72.77 | 69.30 | 70.66 | 69.85 | qfq | 1,588,190 | 113,148,755 | 0.70% |
| 2026-03-24 | 68.57 | 70.60 | 68.57 | 70.17 | 69.37 | qfq | 1,055,392 | 73,540,961 | 2.78% |
| 2026-03-23 | 71.34 | 71.34 | 67.34 | 68.27 | 67.49 | qfq | 1,851,232 | 127,660,029 | -4.02% |
| 2026-03-20 | 71.01 | 72.60 | 71.01 | 71.13 | 70.32 | qfq | 1,263,232 | 90,722,295 | -0.25% |
| 2026-03-19 | 73.10 | 73.46 | 71.00 | 71.31 | 70.50 | qfq | 1,988,568 | 143,056,874 | -3.52% |
| 2026-03-18 | 75.00 | 75.00 | 72.22 | 73.91 | 73.07 | qfq | 2,242,862 | 165,612,090 | -1.45% |
| 2026-03-17 | 75.50 | 76.70 | 74.68 | 75.00 | 74.15 | qfq | 1,323,184 | 100,143,252 | -0.98% |
| 2026-03-16 | 76.17 | 76.37 | 73.61 | 75.74 | 74.88 | qfq | 1,791,403 | 134,361,902 | -0.41% |
| 2026-03-13 | 77.17 | 77.92 | 75.80 | 76.05 | 75.18 | qfq | 1,428,728 | 110,101,176 | -1.45% |
| 2026-03-12 | 78.03 | 78.03 | 76.42 | 77.17 | 76.29 | qfq | 1,340,121 | 103,407,908 | -0.96% |
| 2026-03-11 | 80.03 | 80.30 | 77.60 | 77.92 | 77.03 | qfq | 2,398,406 | 187,705,444 | -2.64% |
| 2026-03-10 | 78.70 | 80.75 | 77.57 | 80.03 | 79.12 | qfq | 2,284,760 | 181,577,481 | 2.88% |
| 2026-03-09 | 82.21 | 82.21 | 75.26 | 77.79 | 76.90 | qfq | 3,783,979 | 293,142,230 | -5.83% |
| 2026-03-06 | 82.50 | 84.00 | 82.35 | 82.61 | 81.67 | qfq | 789,489 | 65,554,803 | -0.47% |
| 2026-03-05 | 84.40 | 84.99 | 82.26 | 83.00 | 82.05 | qfq | 1,713,639 | 143,032,460 | -0.60% |
| 2026-03-04 | 84.64 | 86.00 | 83.24 | 83.50 | 82.55 | qfq | 1,685,754 | 141,726,304 | -2.14% |
| 2026-03-03 | 86.59 | 90.00 | 84.80 | 85.33 | 84.36 | qfq | 2,469,230 | 214,192,729 | -2.09% |
| 2026-03-02 | 85.89 | 89.56 | 85.19 | 87.15 | 86.16 | qfq | 2,586,756 | 227,324,624 | 0.65% |
| 2026-02-27 | 80.81 | 87.87 | 80.72 | 86.59 | 85.60 | qfq | 2,869,157 | 242,991,068 | 6.12% |
| 2026-02-26 | 81.23 | 82.49 | 79.52 | 81.60 | 80.67 | qfq | 2,375,556 | 192,551,749 | 2.04% |
| 2026-02-25 | 81.64 | 81.80 | 79.39 | 79.97 | 79.06 | qfq | 1,543,059 | 123,610,532 | -1.73% |
| 2026-02-24 | 82.20 | 82.20 | 80.42 | 81.38 | 80.45 | qfq | 1,096,319 | 88,853,170 | -0.29% |
| 2026-02-13 | 82.00 | 82.99 | 81.40 | 81.62 | 80.69 | qfq | 1,196,698 | 98,263,296 | -0.97% |
| 2026-02-12 | 80.20 | 83.00 | 79.51 | 82.42 | 81.48 | qfq | 2,214,634 | 181,005,119 | 3.80% |
| 2026-02-11 | 78.49 | 80.49 | 78.11 | 79.40 | 78.50 | qfq | 1,084,939 | 86,066,780 | 1.46% |
| 2026-02-10 | 76.97 | 78.50 | 76.40 | 78.26 | 77.37 | qfq | 769,403 | 59,830,676 | 1.90% |
| 2026-02-09 | 76.92 | 77.15 | 76.00 | 76.80 | 75.93 | qfq | 1,079,959 | 82,695,540 | 0.39% |
| 2026-02-06 | 77.26 | 77.70 | 76.10 | 76.50 | 75.63 | qfq | 1,213,450 | 93,558,765 | -1.29% |
| 2026-02-05 | 77.09 | 78.00 | 76.80 | 77.50 | 76.62 | qfq | 790,028 | 61,263,014 | 0.53% |
| 2026-02-04 | 76.90 | 77.59 | 76.05 | 77.09 | 76.21 | qfq | 1,048,069 | 80,495,521 | 0.12% |
| 2026-02-03 | 76.18 | 77.50 | 76.11 | 77.00 | 76.12 | qfq | 1,044,651 | 80,300,980 | 1.08% |
| 2026-02-02 | 77.00 | 77.95 | 75.77 | 76.18 | 75.31 | qfq | 1,246,221 | 95,872,188 | -1.35% |
| 2026-01-30 | 75.32 | 77.57 | 74.76 | 77.22 | 76.34 | qfq | 1,510,606 | 115,338,169 | 1.57% |
| 2026-01-29 | 75.30 | 77.80 | 75.10 | 76.03 | 75.16 | qfq | 1,673,321 | 127,588,524 | 0.80% |
| 2026-01-28 | 76.19 | 76.88 | 75.31 | 75.43 | 74.57 | qfq | 1,781,845 | 135,757,055 | -0.92% |
| 2026-01-27 | 77.45 | 77.50 | 75.40 | 76.13 | 75.26 | qfq | 1,395,731 | 106,004,314 | -1.73% |
| 2026-01-26 | 77.98 | 78.36 | 75.10 | 77.47 | 76.59 | qfq | 2,561,371 | 196,350,428 | -0.63% |
| 2026-01-23 | 78.05 | 78.60 | 77.01 | 77.96 | 77.07 | qfq | 2,134,609 | 166,148,992 | -0.18% |
| 2026-01-22 | 80.50 | 81.19 | 77.99 | 78.10 | 77.21 | qfq | 1,927,683 | 152,498,784 | -2.45% |
| 2026-01-21 | 79.97 | 80.75 | 79.01 | 80.06 | 79.15 | qfq | 1,549,362 | 123,823,051 | 0.10% |
| 2026-01-20 | 82.52 | 82.89 | 79.40 | 79.98 | 79.07 | qfq | 1,487,557 | 119,672,636 | -3.11% |
| 2026-01-19 | 82.20 | 82.91 | 81.60 | 82.55 | 81.61 | qfq | 1,175,132 | 96,740,602 | 0.47% |
| 2026-01-16 | 83.18 | 83.25 | 81.60 | 82.16 | 81.22 | qfq | 847,194 | 69,772,943 | -1.23% |
| 2026-01-15 | 81.79 | 83.26 | 81.55 | 83.18 | 82.23 | qfq | 1,144,875 | 94,582,295 | 1.53% |
| 2026-01-14 | 81.41 | 82.75 | 80.73 | 81.93 | 81.00 | qfq | 1,647,120 | 134,805,913 | 0.64% |
| 2026-01-13 | 81.90 | 83.60 | 81.07 | 81.41 | 80.48 | qfq | 1,202,425 | 98,736,413 | -0.74% |
| 2026-01-12 | 83.20 | 83.39 | 80.70 | 82.02 | 81.09 | qfq | 1,376,145 | 112,286,010 | -1.01% |
| 2026-01-09 | 80.34 | 82.88 | 80.13 | 82.86 | 81.92 | qfq | 1,315,483 | 107,622,875 | 2.59% |
| 2026-01-08 | 79.15 | 80.88 | 79.06 | 80.77 | 79.85 | qfq | 1,076,967 | 86,392,504 | 1.69% |
| 2026-01-07 | 79.90 | 80.50 | 79.05 | 79.43 | 78.53 | qfq | 1,651,433 | 131,643,524 | -0.39% |
| 2026-01-06 | 80.90 | 81.49 | 79.05 | 79.74 | 78.83 | qfq | 1,623,857 | 129,624,937 | -1.31% |
| 2026-01-05 | 82.10 | 82.20 | 80.27 | 80.80 | 79.88 | qfq | 1,126,010 | 91,022,988 | -0.94% |
| 2025-12-31 | 80.35 | 82.00 | 80.11 | 81.57 | 80.64 | qfq | 655,616 | 53,220,993 | 0.94% |
| 2025-12-30 | 79.25 | 81.79 | 79.01 | 80.81 | 79.89 | qfq | 1,512,696 | 121,843,517 | 2.06% |
| 2025-12-29 | 80.00 | 80.08 | 78.44 | 79.18 | 78.28 | qfq | 777,684 | 61,647,539 | -1.03% |
| 2025-12-26 | 80.01 | 80.99 | 79.44 | 80.00 | 79.09 | qfq | 746,826 | 59,788,862 | -0.15% |
| 2025-12-25 | 79.90 | 80.58 | 79.30 | 80.12 | 79.21 | qfq | 629,317 | 50,308,999 | 0.29% |
| 2025-12-24 | 79.15 | 80.20 | 78.30 | 79.89 | 78.98 | qfq | 791,735 | 62,592,247 | 1.09% |
| 2025-12-23 | 79.55 | 80.58 | 78.75 | 79.03 | 78.13 | qfq | 778,964 | 62,025,006 | -1.18% |
| 2025-12-22 | 79.90 | 80.30 | 78.70 | 79.97 | 79.06 | qfq | 1,236,880 | 98,438,272 | 0.74% |
| 2025-12-19 | 76.80 | 79.90 | 76.80 | 79.38 | 78.48 | qfq | 1,253,384 | 99,034,036 | 2.89% |
| 2025-12-18 | 75.84 | 77.40 | 75.69 | 77.15 | 76.27 | qfq | 850,551 | 65,253,326 | 1.33% |
| 2025-12-17 | 74.64 | 76.29 | 73.92 | 76.14 | 75.27 | qfq | 1,221,428 | 92,062,988 | 2.19% |
| 2025-12-16 | 75.75 | 76.45 | 74.01 | 74.51 | 73.66 | qfq | 983,766 | 73,543,378 | -1.44% |
| 2025-12-15 | 78.01 | 78.32 | 75.60 | 75.60 | 74.74 | qfq | 740,552 | 56,699,159 | -3.18% |
| 2025-12-12 | 76.25 | 78.27 | 76.06 | 78.08 | 77.19 | qfq | 853,809 | 66,087,817 | 2.11% |
| 2025-12-11 | 76.50 | 77.66 | 76.19 | 76.47 | 75.60 | qfq | 554,083 | 42,576,129 | -0.25% |
| 2025-12-10 | 76.00 | 77.15 | 75.05 | 76.66 | 75.79 | qfq | 568,200 | 43,221,779 | 1.00% |
| 2025-12-09 | 78.66 | 78.66 | 75.90 | 75.90 | 75.04 | qfq | 949,150 | 73,322,303 | -3.46% |
| 2025-12-08 | 78.99 | 79.64 | 78.01 | 78.62 | 77.72 | qfq | 733,776 | 57,757,440 | -0.22% |
| 2025-12-05 | 79.35 | 79.35 | 78.17 | 78.79 | 77.89 | qfq | 614,716 | 48,375,456 | -0.52% |
| 2025-12-04 | 79.25 | 79.55 | 78.20 | 79.20 | 78.30 | qfq | 624,700 | 49,315,326 | -0.01% |
| 2025-12-03 | 77.30 | 80.10 | 77.30 | 79.21 | 78.31 | qfq | 1,227,820 | 97,048,428 | 2.47% |
| 2025-12-02 | 77.29 | 77.85 | 77.00 | 77.30 | 76.42 | qfq | 493,745 | 38,224,171 | -0.09% |
| 2025-12-01 | 77.15 | 77.47 | 76.11 | 77.37 | 76.49 | qfq | 831,366 | 63,880,177 | 0.27% |
| 2025-11-28 | 77.48 | 77.80 | 76.71 | 77.16 | 76.28 | qfq | 531,579 | 40,979,120 | -0.62% |
| 2025-11-27 | 76.82 | 78.30 | 76.82 | 77.64 | 76.76 | qfq | 868,134 | 67,535,268 | 0.82% |
| 2025-11-26 | 76.08 | 77.60 | 75.00 | 77.01 | 76.13 | qfq | 985,473 | 75,319,923 | 0.81% |
| 2025-11-25 | 77.60 | 78.20 | 76.33 | 76.39 | 75.52 | qfq | 966,130 | 74,762,837 | -1.44% |
| 2025-11-24 | 76.75 | 78.60 | 76.11 | 77.51 | 76.63 | qfq | 888,489 | 68,940,355 | 0.99% |
| 2025-11-21 | 76.00 | 78.18 | 75.03 | 76.75 | 75.88 | qfq | 1,386,603 | 106,679,588 | -0.01% |
| 2025-11-20 | 77.02 | 77.60 | 76.00 | 76.76 | 75.89 | qfq | 766,031 | 58,717,898 | -0.70% |
| 2025-11-19 | 75.20 | 77.39 | 74.88 | 77.30 | 76.42 | qfq | 1,249,322 | 95,503,221 | 2.44% |
| 2025-11-18 | 76.06 | 76.36 | 74.90 | 75.46 | 74.60 | qfq | 791,178 | 59,675,461 | -1.10% |
| 2025-11-17 | 76.39 | 76.69 | 74.77 | 76.30 | 75.43 | qfq | 1,521,689 | 115,018,884 | -0.39% |
| 2025-11-14 | 79.00 | 79.00 | 76.60 | 76.60 | 75.73 | qfq | 736,849 | 56,901,734 | -1.67% |
| 2025-11-13 | 77.13 | 78.34 | 76.28 | 77.90 | 77.01 | qfq | 1,189,600 | 92,021,702 | 0.83% |
| 2025-11-12 | 76.40 | 77.95 | 75.77 | 77.26 | 76.38 | qfq | 1,196,430 | 92,333,848 | 0.77% |
| 2025-11-11 | 75.80 | 78.61 | 75.51 | 76.67 | 75.80 | qfq | 1,584,440 | 122,164,336 | 1.54% |
| 2025-11-10 | 76.03 | 77.00 | 74.70 | 75.51 | 74.65 | qfq | 1,645,231 | 123,959,710 | -0.36% |
| 2025-11-07 | 77.18 | 77.76 | 75.50 | 75.78 | 74.92 | qfq | 1,096,430 | 83,795,178 | -1.89% |
| 2025-11-06 | 76.54 | 77.49 | 75.38 | 77.24 | 76.36 | qfq | 1,361,855 | 104,166,685 | 0.99% |
| 2025-11-05 | 76.31 | 77.68 | 75.88 | 76.48 | 75.61 | qfq | 885,685 | 68,064,048 | -0.64% |
| 2025-11-04 | 79.80 | 79.80 | 76.10 | 76.97 | 76.09 | qfq | 1,474,126 | 114,270,059 | -3.24% |
| 2025-11-03 | 81.83 | 82.50 | 78.55 | 79.55 | 78.64 | qfq | 1,915,841 | 152,355,815 | -2.79% |
| 2025-10-31 | 81.83 | 83.50 | 79.60 | 81.83 | 80.90 | qfq | 1,678,964 | 137,381,256 | 1.00% |
| 2025-10-30 | 81.43 | 82.82 | 81.00 | 81.02 | 80.10 | qfq | 1,461,305 | 119,485,818 | -1.67% |
| 2025-10-29 | 83.39 | 83.76 | 79.01 | 82.40 | 81.46 | qfq | 2,725,825 | 219,961,747 | -1.22% |
| 2025-10-28 | 81.00 | 83.80 | 80.70 | 83.42 | 82.47 | qfq | 1,397,697 | 115,467,481 | 2.48% |
| 2025-10-27 | 81.12 | 81.75 | 79.99 | 81.40 | 80.47 | qfq | 924,212 | 74,861,860 | 0.84% |
| 2025-10-24 | 81.10 | 82.07 | 80.12 | 80.72 | 79.80 | qfq | 811,570 | 65,734,563 | -0.19% |
| 2025-10-23 | 79.42 | 80.98 | 78.33 | 80.87 | 79.95 | qfq | 874,301 | 69,604,817 | 1.84% |
| 2025-10-22 | 80.96 | 81.51 | 79.11 | 79.41 | 78.51 | qfq | 692,656 | 55,264,070 | -1.91% |
| 2025-10-21 | 80.07 | 81.79 | 80.07 | 80.96 | 80.04 | qfq | 1,218,162 | 98,724,400 | 0.81% |
| 2025-10-20 | 80.00 | 81.50 | 79.03 | 80.31 | 79.10 | qfq | 1,452,703 | 116,858,855 | 1.11% |
| 2025-10-17 | 81.52 | 82.88 | 78.10 | 79.43 | 78.23 | qfq | 2,172,740 | 173,119,330 | -2.90% |
| 2025-10-16 | 83.30 | 83.55 | 81.51 | 81.80 | 80.57 | qfq | 1,255,568 | 103,592,756 | -2.09% |
| 2025-10-15 | 80.92 | 84.50 | 80.32 | 83.55 | 82.29 | qfq | 1,583,203 | 131,286,854 | 3.70% |
| 2025-10-14 | 81.99 | 83.60 | 80.20 | 80.57 | 79.35 | qfq | 1,954,576 | 160,385,726 | -1.19% |
| 2025-10-13 | 82.21 | 84.32 | 80.94 | 81.54 | 80.31 | qfq | 2,287,054 | 188,245,494 | -4.26% |
| 2025-10-10 | 82.65 | 87.75 | 82.30 | 85.17 | 83.89 | qfq | 2,777,672 | 237,585,450 | 2.71% |
| 2025-10-09 | 84.80 | 84.96 | 82.30 | 82.92 | 81.67 | qfq | 1,845,495 | 153,727,613 | -1.99% |
| 2025-09-30 | 83.03 | 84.65 | 81.63 | 84.60 | 83.32 | qfq | 2,207,496 | 184,396,626 | 1.89% |
| 2025-09-29 | 83.25 | 83.25 | 81.43 | 83.03 | 81.78 | qfq | 1,884,707 | 155,213,788 | -0.26% |
| 2025-09-26 | 83.61 | 84.87 | 82.29 | 83.25 | 81.99 | qfq | 1,921,369 | 160,722,623 | -0.51% |
| 2025-09-25 | 82.98 | 84.86 | 80.81 | 83.68 | 82.42 | qfq | 3,293,662 | 272,102,179 | 1.06% |
| 2025-09-24 | 79.10 | 85.00 | 78.26 | 82.80 | 81.55 | qfq | 4,172,125 | 342,713,567 | 4.81% |
| 2025-09-23 | 77.18 | 80.28 | 76.80 | 79.00 | 77.81 | qfq | 3,052,537 | 239,545,186 | 1.94% |
| 2025-09-22 | 76.63 | 77.72 | 75.02 | 77.50 | 76.33 | qfq | 2,386,398 | 182,776,493 | 0.57% |
| 2025-09-19 | 74.70 | 77.70 | 74.38 | 77.06 | 75.90 | qfq | 2,568,436 | 196,980,166 | 3.27% |
| 2025-09-18 | 75.31 | 77.16 | 73.83 | 74.62 | 73.49 | qfq | 3,324,822 | 252,225,653 | -1.15% |
| 2025-09-17 | 73.20 | 75.79 | 73.16 | 75.49 | 74.35 | qfq | 1,682,782 | 125,616,889 | 2.62% |
| 2025-09-16 | 73.45 | 75.31 | 72.67 | 73.56 | 72.45 | qfq | 2,369,305 | 174,771,609 | 0.18% |
| 2025-09-15 | 76.88 | 76.96 | 73.20 | 73.43 | 72.32 | qfq | 2,272,125 | 168,948,062 | -3.18% |
| 2025-09-12 | 72.75 | 76.13 | 72.17 | 75.84 | 74.70 | qfq | 3,562,578 | 266,219,537 | 5.06% |
| 2025-09-11 | 71.50 | 72.30 | 70.70 | 72.19 | 71.10 | qfq | 2,088,296 | 149,817,137 | 0.39% |
| 2025-09-10 | 71.17 | 73.15 | 71.17 | 71.91 | 70.83 | qfq | 1,985,618 | 143,687,138 | 1.05% |
| 2025-09-09 | 73.13 | 73.20 | 70.60 | 71.16 | 70.09 | qfq | 2,981,006 | 214,416,851 | -4.12% |
| 2025-09-08 | 74.42 | 74.68 | 73.21 | 74.22 | 73.10 | qfq | 1,556,856 | 115,195,542 | -0.50% |
| 2025-09-05 | 72.18 | 75.18 | 71.71 | 74.59 | 73.46 | qfq | 2,078,356 | 153,640,150 | 3.48% |
| 2025-09-04 | 72.58 | 73.84 | 70.81 | 72.08 | 70.99 | qfq | 2,226,245 | 160,694,255 | -0.92% |
| 2025-09-03 | 74.55 | 75.47 | 72.33 | 72.75 | 71.65 | qfq | 1,832,884 | 134,657,665 | -2.40% |
| 2025-09-02 | 75.62 | 76.29 | 73.07 | 74.54 | 73.42 | qfq | 2,372,532 | 176,567,188 | -1.53% |
| 2025-09-01 | 76.51 | 77.77 | 75.54 | 75.70 | 74.56 | qfq | 2,731,734 | 209,218,630 | -0.20% |
| 2025-08-29 | 74.10 | 76.75 | 73.02 | 75.85 | 74.71 | qfq | 2,549,589 | 191,856,343 | 2.40% |
| 2025-08-28 | 74.88 | 75.57 | 72.09 | 74.07 | 72.95 | qfq | 3,377,689 | 249,788,670 | -0.88% |
| 2025-08-27 | 78.11 | 78.55 | 74.52 | 74.73 | 73.60 | qfq | 3,909,172 | 300,452,144 | -4.20% |
| 2025-08-26 | 77.88 | 79.03 | 76.35 | 78.01 | 76.83 | qfq | 1,768,318 | 137,521,210 | -0.31% |
| 2025-08-25 | 78.89 | 80.57 | 77.41 | 78.25 | 77.07 | qfq | 2,842,490 | 224,818,516 | 0.04% |
| 2025-08-22 | 77.80 | 78.46 | 77.00 | 78.22 | 77.04 | qfq | 1,433,747 | 111,713,126 | 0.93% |
| 2025-08-21 | 77.17 | 78.56 | 76.00 | 77.50 | 76.33 | qfq | 2,307,815 | 178,844,150 | 0.73% |
| 2025-08-20 | 75.10 | 77.18 | 74.61 | 76.94 | 75.78 | qfq | 2,492,459 | 188,953,398 | 2.60% |
| 2025-08-19 | 75.27 | 77.28 | 74.85 | 74.99 | 73.86 | qfq | 2,434,196 | 184,693,613 | -1.41% |
| 2025-08-18 | 77.00 | 77.05 | 75.09 | 76.06 | 74.91 | qfq | 3,009,892 | 228,686,521 | -0.83% |
| 2025-08-15 | 74.65 | 76.94 | 74.24 | 76.70 | 75.54 | qfq | 1,444,911 | 109,961,523 | 2.70% |
| 2025-08-14 | 76.47 | 76.64 | 74.44 | 74.68 | 73.55 | qfq | 1,422,840 | 107,333,560 | -2.38% |
| 2025-08-13 | 74.04 | 76.95 | 74.04 | 76.50 | 75.35 | qfq | 2,255,994 | 171,537,944 | 3.10% |
| 2025-08-12 | 73.51 | 74.33 | 73.20 | 74.20 | 73.08 | qfq | 1,027,842 | 75,742,983 | 0.68% |
| 2025-08-11 | 71.76 | 74.20 | 71.76 | 73.70 | 72.59 | qfq | 1,818,764 | 133,597,771 | 2.70% |
| 2025-08-08 | 72.21 | 72.64 | 71.17 | 71.76 | 70.68 | qfq | 997,569 | 71,544,277 | -0.61% |
| 2025-08-07 | 72.73 | 73.59 | 71.90 | 72.20 | 71.11 | qfq | 2,814,857 | 204,527,719 | -0.96% |
| 2025-08-06 | 72.80 | 73.19 | 72.07 | 72.90 | 71.80 | qfq | 1,079,066 | 78,541,882 | 0.15% |
| 2025-08-05 | 70.79 | 72.88 | 70.39 | 72.79 | 71.69 | qfq | 1,891,534 | 136,134,508 | 3.10% |
| 2025-08-04 | 70.55 | 70.85 | 69.76 | 70.60 | 69.53 | qfq | 1,316,888 | 92,611,372 | -0.47% |
| 2025-08-01 | 71.03 | 72.65 | 70.20 | 70.93 | 69.86 | qfq | 1,619,661 | 115,718,740 | -0.23% |
| 2025-07-31 | 72.09 | 72.69 | 70.75 | 71.09 | 70.02 | qfq | 2,187,523 | 156,621,157 | -1.36% |
| 2025-07-30 | 73.50 | 73.80 | 71.50 | 72.07 | 70.98 | qfq | 2,483,239 | 180,543,268 | -2.33% |
| 2025-07-29 | 70.40 | 75.00 | 70.12 | 73.79 | 72.68 | qfq | 4,072,436 | 298,624,455 | 4.79% |
| 2025-07-28 | 70.40 | 70.64 | 69.70 | 70.42 | 69.36 | qfq | 1,713,529 | 120,053,930 | 0.09% |
| 2025-07-25 | 69.25 | 70.80 | 69.05 | 70.36 | 69.30 | qfq | 1,815,151 | 127,594,989 | 1.49% |
| 2025-07-24 | 69.03 | 69.33 | 68.49 | 69.33 | 68.28 | qfq | 1,041,609 | 71,859,363 | 0.49% |
| 2025-07-23 | 67.85 | 70.03 | 67.50 | 68.99 | 67.95 | qfq | 2,472,831 | 170,631,758 | 1.46% |
| 2025-07-22 | 68.28 | 68.96 | 67.78 | 68.00 | 66.97 | qfq | 2,258,008 | 154,204,832 | 0.98% |
| 2025-07-21 | 67.30 | 68.03 | 66.89 | 67.34 | 66.32 | qfq | 1,660,805 | 111,862,556 | 0.51% |
| 2025-07-18 | 67.84 | 68.00 | 66.52 | 67.00 | 65.99 | qfq | 2,073,760 | 139,272,405 | -1.24% |
| 2025-07-17 | 68.45 | 68.58 | 66.71 | 67.84 | 66.82 | qfq | 2,071,658 | 139,794,286 | -0.69% |
| 2025-07-16 | 67.94 | 68.85 | 67.60 | 68.31 | 67.28 | qfq | 892,422 | 60,869,865 | 0.54% |
| 2025-07-15 | 69.09 | 69.70 | 67.87 | 67.94 | 66.92 | qfq | 1,049,652 | 71,945,203 | -1.66% |
| 2025-07-14 | 69.35 | 70.00 | 69.00 | 69.09 | 68.05 | qfq | 784,915 | 54,458,843 | -0.26% |
| 2025-07-11 | 68.51 | 69.88 | 68.35 | 69.27 | 68.23 | qfq | 1,256,567 | 87,035,013 | 0.92% |
| 2025-07-10 | 69.66 | 69.80 | 68.30 | 68.64 | 67.60 | qfq | 933,878 | 64,301,177 | -1.52% |
| 2025-07-09 | 69.50 | 70.12 | 69.11 | 69.70 | 68.65 | qfq | 721,830 | 50,237,701 | 0.07% |
| 2025-07-08 | 69.89 | 70.12 | 69.12 | 69.65 | 68.60 | qfq | 1,121,322 | 78,104,146 | 0.39% |
| 2025-07-07 | 69.38 | 69.89 | 69.03 | 69.38 | 68.33 | qfq | 556,330 | 38,566,130 | 0.41% |
| 2025-07-04 | 69.88 | 70.21 | 69.03 | 69.10 | 68.06 | qfq | 1,329,369 | 92,502,197 | -1.14% |
| 2025-07-03 | 69.93 | 70.50 | 69.23 | 69.90 | 68.85 | qfq | 1,878,649 | 131,077,305 | -0.43% |
| 2025-07-02 | 71.95 | 72.82 | 69.65 | 70.20 | 69.14 | qfq | 1,146,611 | 80,805,029 | -2.74% |
| 2025-07-01 | 73.90 | 73.90 | 71.50 | 72.18 | 71.09 | qfq | 1,215,056 | 87,912,793 | -1.18% |
| 2025-06-30 | 72.49 | 74.57 | 72.20 | 73.04 | 71.94 | qfq | 1,281,378 | 93,927,166 | -0.08% |
| 2025-06-27 | 72.85 | 73.77 | 71.21 | 73.10 | 71.41 | qfq | 971,413 | 70,467,273 | 0.32% |
| 2025-06-26 | 73.88 | 74.85 | 71.75 | 72.87 | 71.18 | qfq | 1,493,984 | 109,259,081 | -2.02% |
| 2025-06-25 | 73.07 | 74.83 | 72.32 | 74.37 | 72.65 | qfq | 1,254,424 | 93,046,208 | 2.20% |
| 2025-06-24 | 72.17 | 73.32 | 71.22 | 72.77 | 71.08 | qfq | 1,085,151 | 78,403,740 | 1.35% |
| 2025-06-23 | 71.85 | 72.50 | 70.67 | 71.80 | 70.14 | qfq | 1,120,979 | 80,393,305 | 0.15% |
| 2025-06-20 | 70.03 | 71.79 | 69.79 | 71.69 | 70.03 | qfq | 860,145 | 61,194,817 | 1.76% |
| 2025-06-19 | 70.89 | 72.11 | 70.03 | 70.45 | 68.82 | qfq | 1,022,256 | 72,331,446 | -0.68% |
| 2025-06-18 | 68.65 | 71.30 | 68.31 | 70.93 | 69.29 | qfq | 1,090,091 | 76,485,093 | 3.32% |
| 2025-06-17 | 69.20 | 70.20 | 68.03 | 68.65 | 67.06 | qfq | 1,121,880 | 77,182,636 | -0.65% |
| 2025-06-16 | 67.77 | 69.88 | 67.52 | 69.10 | 67.50 | qfq | 881,863 | 61,004,271 | 1.36% |
| 2025-06-13 | 71.00 | 71.00 | 67.40 | 68.17 | 66.59 | qfq | 2,483,564 | 170,845,674 | -4.72% |
| 2025-06-12 | 71.88 | 72.72 | 70.56 | 71.55 | 69.89 | qfq | 930,872 | 66,577,017 | -0.90% |
| 2025-06-11 | 71.44 | 72.67 | 70.88 | 72.20 | 70.53 | qfq | 1,160,865 | 83,362,221 | 1.45% |
| 2025-06-10 | 71.51 | 72.75 | 70.84 | 71.17 | 69.52 | qfq | 905,997 | 64,931,438 | -0.79% |
| 2025-06-09 | 72.50 | 73.03 | 71.50 | 71.74 | 70.08 | qfq | 1,083,849 | 77,994,326 | -0.80% |
| 2025-06-06 | 73.25 | 73.25 | 71.40 | 72.32 | 70.64 | qfq | 1,003,362 | 72,561,221 | -0.67% |
| 2025-06-05 | 71.60 | 73.09 | 71.33 | 72.81 | 71.12 | qfq | 1,112,885 | 80,369,348 | 1.15% |
| 2025-06-04 | 72.02 | 73.57 | 71.04 | 71.98 | 70.31 | qfq | 2,391,901 | 173,147,393 | -1.51% |
| 2025-06-03 | 74.37 | 75.12 | 72.17 | 73.08 | 71.39 | qfq | 1,616,348 | 118,088,730 | -3.06% |
| 2025-05-30 | 74.54 | 75.45 | 74.05 | 75.39 | 73.64 | qfq | 1,190,488 | 88,999,670 | 0.94% |
| 2025-05-29 | 71.75 | 75.40 | 71.75 | 74.69 | 72.96 | qfq | 1,631,028 | 120,987,887 | 3.43% |
| 2025-05-28 | 70.53 | 72.35 | 70.26 | 72.21 | 70.54 | qfq | 938,530 | 67,179,948 | 2.08% |
| 2025-05-27 | 70.93 | 72.98 | 69.84 | 70.74 | 69.10 | qfq | 1,209,062 | 85,525,672 | -1.04% |
| 2025-05-26 | 70.51 | 74.31 | 70.51 | 71.48 | 69.82 | qfq | 2,059,421 | 148,605,546 | 0.70% |
| 2025-05-23 | 69.97 | 72.25 | 69.10 | 70.98 | 69.34 | qfq | 1,529,933 | 108,641,604 | 2.42% |
| 2025-05-22 | 69.50 | 72.30 | 69.08 | 69.30 | 67.69 | qfq | 1,682,096 | 118,822,587 | -0.29% |
| 2025-05-21 | 67.68 | 69.99 | 66.50 | 69.50 | 67.89 | qfq | 1,823,970 | 125,452,449 | 2.67% |
| 2025-05-20 | 67.11 | 68.49 | 65.64 | 67.69 | 66.12 | qfq | 1,332,632 | 90,114,490 | 0.80% |
| 2025-05-19 | 66.24 | 67.29 | 64.77 | 67.15 | 65.59 | qfq | 1,185,341 | 78,451,250 | 1.77% |
| 2025-05-16 | 66.83 | 67.31 | 65.52 | 65.98 | 64.45 | qfq | 976,859 | 64,941,264 | -0.21% |
| 2025-05-15 | 67.51 | 67.51 | 65.70 | 66.12 | 64.59 | qfq | 842,629 | 55,938,962 | -2.48% |
| 2025-05-14 | 68.45 | 68.45 | 66.28 | 67.80 | 66.23 | qfq | 1,302,113 | 87,471,212 | -0.76% |
| 2025-05-13 | 70.20 | 70.27 | 68.00 | 68.32 | 66.74 | qfq | 1,674,177 | 115,514,315 | 0.15% |
| 2025-05-12 | 68.56 | 70.32 | 67.31 | 68.22 | 66.64 | qfq | 2,375,930 | 162,908,159 | 1.13% |
| 2025-05-09 | 65.04 | 67.89 | 64.21 | 67.46 | 65.90 | qfq | 2,424,984 | 160,788,640 | 3.29% |
| 2025-05-08 | 65.47 | 66.66 | 64.68 | 65.31 | 63.80 | qfq | 1,695,601 | 111,327,528 | -0.06% |
| 2025-05-07 | 63.60 | 66.97 | 63.60 | 65.35 | 63.84 | qfq | 3,201,394 | 209,331,416 | 4.01% |
| 2025-05-06 | 62.40 | 63.41 | 61.88 | 62.83 | 61.37 | qfq | 1,984,981 | 124,510,904 | 1.31% |
| 2025-04-30 | 65.41 | 65.50 | 61.53 | 62.02 | 60.58 | qfq | 3,380,433 | 211,400,666 | -4.05% |
| 2025-04-29 | 64.00 | 65.17 | 63.46 | 64.64 | 63.14 | qfq | 1,180,929 | 75,967,484 | 0.20% |
| 2025-04-28 | 66.25 | 66.79 | 63.88 | 64.51 | 63.02 | qfq | 1,459,420 | 94,394,054 | -2.58% |
| 2025-04-25 | 64.33 | 66.55 | 64.33 | 66.22 | 64.69 | qfq | 1,301,536 | 85,890,255 | 2.41% |
| 2025-04-24 | 66.70 | 66.70 | 64.58 | 64.66 | 63.16 | qfq | 767,370 | 50,185,284 | -2.36% |
| 2025-04-23 | 65.68 | 66.98 | 64.33 | 66.22 | 64.69 | qfq | 1,689,431 | 111,193,861 | 3.28% |
| 2025-04-22 | 65.51 | 65.51 | 64.00 | 64.12 | 62.63 | qfq | 924,982 | 59,850,688 | -2.32% |
| 2025-04-21 | 62.60 | 66.40 | 62.25 | 65.64 | 64.12 | qfq | 2,172,537 | 141,244,355 | 4.36% |
| 2025-04-18 | 61.96 | 63.52 | 61.16 | 62.90 | 61.44 | qfq | 1,819,426 | 114,138,829 | 2.34% |
| 2025-04-17 | 60.91 | 62.27 | 60.90 | 61.46 | 60.04 | qfq | 1,201,739 | 73,859,372 | 0.10% |
| 2025-04-16 | 63.00 | 63.00 | 61.03 | 61.40 | 59.98 | qfq | 1,900,065 | 116,810,393 | -2.69% |
| 2025-04-15 | 63.80 | 63.80 | 62.16 | 63.10 | 61.64 | qfq | 1,370,436 | 86,160,888 | -1.10% |
| 2025-04-14 | 65.15 | 65.45 | 63.26 | 63.80 | 62.32 | qfq | 2,120,094 | 135,932,099 | -1.39% |
| 2025-04-11 | 63.79 | 65.68 | 63.31 | 64.70 | 63.20 | qfq | 2,698,104 | 173,993,451 | -0.45% |
| 2025-04-10 | 66.00 | 68.50 | 64.76 | 64.99 | 63.48 | qfq | 3,353,550 | 223,077,303 | 5.67% |
| 2025-04-09 | 61.16 | 64.60 | 58.70 | 61.50 | 60.08 | qfq | 4,138,922 | 258,961,917 | -1.06% |
| 2025-04-08 | 65.39 | 67.00 | 60.68 | 62.16 | 60.72 | qfq | 3,647,938 | 228,629,871 | -4.57% |
| 2025-04-07 | 66.51 | 66.88 | 63.48 | 65.14 | 63.63 | qfq | 4,489,703 | 292,560,544 | -9.10% |
| 2025-04-03 | 79.31 | 79.88 | 70.18 | 71.66 | 70.00 | qfq | 6,120,251 | 445,073,576 | -10.42% |
| 2025-04-02 | 79.86 | 81.00 | 79.36 | 80.00 | 78.15 | qfq | 1,093,818 | 87,309,056 | 0.05% |
| 2025-04-01 | 75.22 | 80.80 | 75.04 | 79.96 | 78.11 | qfq | 2,579,188 | 202,949,771 | 6.19% |
| 2025-03-31 | 76.30 | 77.58 | 75.03 | 75.30 | 73.56 | qfq | 1,563,928 | 118,727,104 | -0.91% |
| 2025-03-28 | 76.72 | 77.53 | 75.51 | 75.99 | 74.23 | qfq | 959,425 | 73,133,572 | -0.90% |
| 2025-03-27 | 76.58 | 78.27 | 75.61 | 76.68 | 74.90 | qfq | 922,088 | 71,003,784 | -0.39% |
| 2025-03-26 | 77.04 | 78.18 | 76.58 | 76.98 | 75.20 | qfq | 815,244 | 63,024,901 | -1.19% |
| 2025-03-25 | 76.62 | 78.23 | 76.33 | 77.91 | 76.10 | qfq | 899,295 | 69,634,678 | 1.41% |
| 2025-03-24 | 77.19 | 78.60 | 75.71 | 76.83 | 75.05 | qfq | 1,400,225 | 107,425,904 | -1.02% |
| 2025-03-21 | 77.35 | 78.76 | 77.16 | 77.62 | 75.82 | qfq | 877,860 | 68,330,049 | -0.49% |
| 2025-03-20 | 79.08 | 79.73 | 77.35 | 78.00 | 76.19 | qfq | 1,423,582 | 110,970,519 | -2.16% |
| 2025-03-19 | 77.83 | 79.77 | 77.65 | 79.72 | 77.87 | qfq | 1,086,378 | 85,544,580 | 2.10% |
| 2025-03-18 | 79.40 | 80.47 | 77.98 | 78.08 | 76.27 | qfq | 1,740,960 | 137,557,246 | -2.39% |
| 2025-03-17 | 79.59 | 81.48 | 78.23 | 79.99 | 78.14 | qfq | 1,601,213 | 127,450,706 | 0.55% |
| 2025-03-14 | 77.80 | 81.05 | 77.80 | 79.55 | 77.71 | qfq | 2,796,135 | 223,339,927 | 1.29% |
| 2025-03-13 | 76.92 | 79.80 | 76.34 | 78.54 | 76.72 | qfq | 2,796,584 | 219,669,901 | 1.85% |
| 2025-03-12 | 75.11 | 77.70 | 74.13 | 77.11 | 75.32 | qfq | 1,895,650 | 144,479,573 | 3.07% |
| 2025-03-11 | 74.68 | 75.66 | 73.86 | 74.81 | 73.08 | qfq | 1,288,075 | 95,882,536 | -0.84% |
| 2025-03-10 | 75.85 | 75.85 | 73.28 | 75.44 | 73.69 | qfq | 2,023,421 | 150,783,032 | -0.49% |
| 2025-03-07 | 76.66 | 78.50 | 75.34 | 75.81 | 74.05 | qfq | 2,057,257 | 157,339,345 | -1.85% |
| 2025-03-06 | 75.50 | 77.77 | 74.31 | 77.24 | 75.45 | qfq | 3,433,993 | 261,243,596 | 2.30% |
| 2025-03-05 | 76.91 | 78.20 | 74.80 | 75.50 | 73.75 | qfq | 2,488,203 | 188,290,647 | -2.30% |
| 2025-03-04 | 72.55 | 78.33 | 72.52 | 77.28 | 75.49 | qfq | 4,769,954 | 362,808,971 | 4.86% |
| 2025-03-03 | 69.50 | 75.90 | 69.20 | 73.70 | 71.99 | qfq | 4,909,425 | 360,401,752 | 7.28% |
| 2025-02-28 | 65.90 | 68.95 | 65.13 | 68.70 | 67.11 | qfq | 3,946,723 | 266,702,402 | 3.70% |
| 2025-02-27 | 67.25 | 67.26 | 65.45 | 66.25 | 64.72 | qfq | 1,713,322 | 113,379,385 | -1.56% |
| 2025-02-26 | 68.00 | 68.47 | 66.80 | 67.30 | 65.74 | qfq | 1,635,179 | 110,441,116 | -0.36% |
| 2025-02-25 | 66.74 | 69.19 | 66.74 | 67.54 | 65.98 | qfq | 2,122,556 | 144,559,463 | 0.31% |
| 2025-02-24 | 67.53 | 69.98 | 66.81 | 67.33 | 65.77 | qfq | 3,084,112 | 210,104,024 | 0.82% |
| 2025-02-21 | 64.68 | 66.93 | 64.40 | 66.78 | 65.23 | qfq | 2,059,449 | 136,080,943 | 3.17% |
| 2025-02-20 | 64.98 | 65.00 | 63.63 | 64.73 | 63.23 | qfq | 1,541,787 | 99,322,063 | -0.08% |
| 2025-02-19 | 63.79 | 65.92 | 62.90 | 64.78 | 63.28 | qfq | 2,219,925 | 142,849,730 | 1.95% |
| 2025-02-18 | 65.68 | 65.75 | 63.16 | 63.54 | 62.07 | qfq | 1,785,851 | 114,962,735 | -3.32% |
| 2025-02-17 | 66.96 | 66.99 | 64.86 | 65.72 | 64.20 | qfq | 2,097,255 | 138,275,731 | -1.02% |
| 2025-02-14 | 66.58 | 67.98 | 66.17 | 66.40 | 64.86 | qfq | 1,833,461 | 122,861,785 | -0.33% |
| 2025-02-13 | 70.50 | 70.66 | 66.58 | 66.62 | 65.08 | qfq | 2,183,240 | 148,347,472 | -4.38% |
| 2025-02-12 | 69.10 | 70.39 | 68.70 | 69.67 | 68.06 | qfq | 986,395 | 68,665,582 | 0.74% |
| 2025-02-11 | 69.71 | 70.20 | 68.01 | 69.16 | 67.56 | qfq | 1,537,764 | 106,197,386 | -0.95% |
| 2025-02-10 | 67.66 | 70.41 | 66.98 | 69.82 | 68.20 | qfq | 2,222,044 | 153,788,383 | 2.87% |
| 2025-02-07 | 66.80 | 68.45 | 66.16 | 67.87 | 66.30 | qfq | 1,385,610 | 93,567,527 | 1.66% |
| 2025-02-06 | 66.40 | 68.60 | 66.25 | 66.76 | 65.21 | qfq | 1,737,917 | 116,646,988 | 0.09% |
| 2025-02-05 | 69.85 | 69.97 | 66.68 | 66.70 | 65.15 | qfq | 1,359,623 | 92,412,301 | -3.75% |
| 2025-01-27 | 68.58 | 69.87 | 67.50 | 69.30 | 67.69 | qfq | 1,304,463 | 90,001,602 | 1.18% |
| 2025-01-24 | 67.00 | 68.92 | 66.41 | 68.49 | 66.90 | qfq | 1,759,373 | 119,341,101 | 1.77% |
| 2025-01-23 | 67.50 | 69.49 | 66.51 | 67.30 | 65.74 | qfq | 1,614,168 | 109,252,917 | 0.21% |
| 2025-01-22 | 67.62 | 68.67 | 66.31 | 67.16 | 65.60 | qfq | 1,323,346 | 88,761,138 | -1.63% |
| 2025-01-21 | 69.01 | 69.34 | 67.18 | 68.27 | 66.69 | qfq | 1,282,295 | 87,375,857 | -0.47% |
| 2025-01-20 | 69.59 | 70.72 | 68.00 | 68.59 | 67.00 | qfq | 2,485,689 | 172,327,578 | -0.52% |
| 2025-01-17 | 67.32 | 69.58 | 66.50 | 68.95 | 67.35 | qfq | 1,978,243 | 135,617,006 | 2.42% |
| 2025-01-16 | 63.00 | 68.50 | 62.45 | 67.32 | 65.76 | qfq | 3,272,126 | 216,137,046 | 8.41% |
| 2025-01-15 | 63.60 | 63.70 | 61.71 | 62.10 | 60.66 | qfq | 1,073,477 | 66,960,390 | -2.05% |
| 2025-01-14 | 61.16 | 63.47 | 60.78 | 63.40 | 61.93 | qfq | 1,233,572 | 77,014,316 | 3.73% |
| 2025-01-13 | 61.24 | 62.49 | 60.41 | 61.12 | 59.70 | qfq | 995,476 | 61,253,071 | -0.20% |
| 2025-01-10 | 62.49 | 63.11 | 61.24 | 61.24 | 59.82 | qfq | 1,263,143 | 78,433,647 | -2.14% |
| 2025-01-09 | 63.59 | 64.14 | 62.29 | 62.58 | 61.13 | qfq | 1,239,090 | 78,358,732 | -2.04% |
| 2025-01-08 | 63.68 | 64.60 | 62.09 | 63.88 | 62.40 | qfq | 1,599,363 | 101,028,797 | -0.48% |
| 2025-01-07 | 63.19 | 65.28 | 62.63 | 64.19 | 62.70 | qfq | 1,276,776 | 81,765,668 | 1.63% |
| 2025-01-06 | 62.68 | 64.68 | 62.26 | 63.16 | 61.70 | qfq | 1,308,794 | 82,928,454 | 0.29% |
| 2025-01-03 | 63.78 | 64.98 | 62.51 | 62.98 | 61.52 | qfq | 1,384,614 | 87,939,854 | -1.27% |
| 2025-01-02 | 65.72 | 66.09 | 63.30 | 63.79 | 62.31 | qfq | 1,754,360 | 113,324,372 | -3.90% |
| 2024-12-31 | 66.58 | 67.37 | 65.12 | 66.38 | 64.84 | qfq | 1,530,068 | 100,916,180 | -0.90% |
| 2024-12-30 | 66.50 | 68.59 | 66.19 | 66.98 | 65.43 | qfq | 1,746,592 | 117,853,228 | 0.21% |
| 2024-12-27 | 66.69 | 67.19 | 65.40 | 66.84 | 65.29 | qfq | 1,752,133 | 116,280,285 | 0.18% |
| 2024-12-26 | 67.63 | 69.33 | 66.66 | 66.72 | 65.17 | qfq | 1,895,215 | 128,325,663 | -1.56% |
| 2024-12-25 | 69.54 | 69.69 | 67.27 | 67.78 | 66.21 | qfq | 1,426,766 | 97,359,210 | -2.04% |
| 2024-12-24 | 69.19 | 69.73 | 67.88 | 69.19 | 67.59 | qfq | 1,168,399 | 80,527,355 | 0.54% |
| 2024-12-23 | 68.50 | 70.89 | 68.25 | 68.82 | 67.23 | qfq | 1,965,727 | 137,877,057 | -0.64% |
| 2024-12-20 | 67.50 | 70.55 | 67.15 | 69.26 | 67.66 | qfq | 2,148,766 | 149,195,820 | 2.47% |
| 2024-12-19 | 68.14 | 68.17 | 66.69 | 67.59 | 66.02 | qfq | 1,238,583 | 83,439,871 | -0.07% |
| 2024-12-18 | 68.99 | 69.63 | 67.10 | 67.64 | 66.07 | qfq | 1,237,369 | 84,249,789 | -1.33% |
| 2024-12-17 | 66.38 | 68.95 | 65.46 | 68.55 | 66.96 | qfq | 1,952,423 | 132,279,785 | 3.80% |
| 2024-12-16 | 67.30 | 67.60 | 64.70 | 66.04 | 64.51 | qfq | 2,578,353 | 169,720,332 | -2.81% |
| 2024-12-13 | 69.00 | 69.39 | 66.66 | 67.95 | 66.38 | qfq | 2,265,409 | 153,593,743 | -1.42% |
| 2024-12-12 | 65.90 | 69.49 | 65.55 | 68.93 | 67.33 | qfq | 3,790,841 | 258,770,085 | 4.58% |
| 2024-12-11 | 64.60 | 66.15 | 64.10 | 65.91 | 64.38 | qfq | 2,375,336 | 154,783,253 | 1.52% |
| 2024-12-10 | 67.06 | 67.96 | 64.88 | 64.92 | 63.42 | qfq | 2,745,103 | 182,050,929 | -0.75% |
| 2024-12-09 | 66.91 | 67.29 | 65.05 | 65.41 | 63.89 | qfq | 2,357,617 | 155,584,985 | -2.81% |
| 2024-12-06 | 66.66 | 67.77 | 65.56 | 67.30 | 65.74 | qfq | 2,310,331 | 154,208,221 | 0.67% |
| 2024-12-05 | 67.92 | 68.60 | 66.00 | 66.85 | 65.30 | qfq | 1,764,726 | 119,042,902 | -2.09% |
| 2024-12-04 | 68.50 | 69.17 | 67.67 | 68.28 | 66.70 | qfq | 1,161,698 | 79,368,423 | -0.76% |
| 2024-12-03 | 69.00 | 69.98 | 67.01 | 68.80 | 67.21 | qfq | 1,973,780 | 134,645,615 | 0.89% |
| 2024-12-02 | 69.88 | 69.99 | 66.67 | 68.19 | 66.61 | qfq | 2,524,162 | 172,083,413 | -1.26% |
| 2024-11-29 | 69.57 | 71.88 | 68.83 | 69.06 | 67.46 | qfq | 1,839,102 | 129,303,447 | -0.98% |
| 2024-11-28 | 70.73 | 70.73 | 69.29 | 69.74 | 68.12 | qfq | 1,172,141 | 81,994,108 | -1.13% |
| 2024-11-27 | 68.50 | 70.77 | 66.71 | 70.54 | 68.91 | qfq | 1,335,462 | 91,583,353 | 2.71% |
| 2024-11-26 | 70.07 | 70.96 | 68.23 | 68.68 | 67.09 | qfq | 1,042,110 | 72,200,835 | -2.88% |
| 2024-11-25 | 69.96 | 71.20 | 69.07 | 70.72 | 69.08 | qfq | 1,021,680 | 71,833,848 | 1.61% |
| 2024-11-22 | 72.78 | 73.57 | 69.33 | 69.60 | 67.99 | qfq | 1,453,339 | 104,252,619 | -4.37% |
| 2024-11-21 | 72.78 | 73.68 | 71.80 | 72.78 | 71.09 | qfq | 1,135,669 | 82,363,007 | -0.59% |
| 2024-11-20 | 71.75 | 73.49 | 70.91 | 73.21 | 71.51 | qfq | 1,198,151 | 86,643,281 | 1.91% |
| 2024-11-19 | 70.99 | 72.48 | 69.83 | 71.84 | 70.18 | qfq | 1,368,692 | 97,790,628 | 1.20% |
| 2024-11-18 | 70.28 | 73.89 | 70.00 | 70.99 | 69.35 | qfq | 1,705,181 | 122,384,305 | -0.20% |
| 2024-11-15 | 76.51 | 77.35 | 70.90 | 71.13 | 69.48 | qfq | 2,518,769 | 184,064,088 | -6.63% |
| 2024-11-14 | 79.00 | 80.91 | 75.73 | 76.18 | 74.41 | qfq | 2,176,974 | 169,404,655 | -4.45% |
| 2024-11-13 | 76.62 | 79.90 | 76.12 | 79.73 | 77.88 | qfq | 2,121,116 | 167,169,265 | 3.28% |
| 2024-11-12 | 75.99 | 78.60 | 75.08 | 77.20 | 75.41 | qfq | 3,266,922 | 252,512,914 | 2.56% |
| 2024-11-11 | 72.51 | 76.76 | 72.05 | 75.27 | 73.53 | qfq | 2,841,614 | 212,964,514 | 3.44% |
| 2024-11-08 | 75.01 | 75.08 | 72.48 | 72.77 | 71.08 | qfq | 1,841,790 | 135,293,358 | -2.06% |
| 2024-11-07 | 72.01 | 75.59 | 71.86 | 74.30 | 72.58 | qfq | 1,991,246 | 147,742,808 | 2.07% |
| 2024-11-06 | 74.00 | 75.50 | 72.06 | 72.79 | 71.10 | qfq | 1,772,045 | 130,282,415 | -1.89% |
| 2024-11-05 | 69.30 | 75.58 | 68.22 | 74.19 | 72.47 | qfq | 3,632,230 | 264,880,838 | 7.07% |
| 2024-11-04 | 68.50 | 69.40 | 67.70 | 69.29 | 67.68 | qfq | 1,386,761 | 95,370,546 | 2.35% |
| 2024-11-01 | 68.55 | 69.50 | 67.45 | 67.70 | 66.13 | qfq | 1,373,068 | 93,943,541 | -1.67% |
| 2024-10-31 | 70.50 | 70.50 | 67.20 | 68.85 | 67.25 | qfq | 3,084,917 | 211,756,692 | -3.03% |
| 2024-10-30 | 72.00 | 72.70 | 69.70 | 71.00 | 69.35 | qfq | 1,879,590 | 133,115,004 | -1.58% |
| 2024-10-29 | 72.00 | 73.72 | 71.42 | 72.14 | 70.47 | qfq | 1,807,994 | 131,347,130 | 0.08% |
| 2024-10-28 | 73.49 | 74.72 | 71.78 | 72.08 | 70.41 | qfq | 1,995,811 | 145,527,762 | -1.38% |
| 2024-10-25 | 72.81 | 74.38 | 72.55 | 73.09 | 71.40 | qfq | 1,154,767 | 84,660,515 | 0.15% |
| 2024-10-24 | 71.40 | 73.16 | 71.07 | 72.98 | 71.29 | qfq | 1,543,621 | 111,375,125 | 1.28% |
| 2024-10-23 | 73.75 | 74.87 | 71.79 | 72.06 | 70.39 | qfq | 2,420,454 | 177,192,881 | -2.74% |
| 2024-10-22 | 74.00 | 75.05 | 71.50 | 74.09 | 72.37 | qfq | 1,996,518 | 147,020,310 | 0.91% |
| 2024-10-21 | 78.60 | 78.60 | 73.42 | 73.42 | 71.72 | qfq | 4,862,424 | 364,954,921 | -6.59% |
| 2024-10-18 | 75.07 | 80.53 | 75.07 | 78.60 | 76.78 | qfq | 3,130,736 | 246,684,387 | 3.90% |
| 2024-10-17 | 73.67 | 77.30 | 72.96 | 75.65 | 73.90 | qfq | 1,487,876 | 112,514,500 | 3.55% |
| 2024-10-16 | 73.60 | 74.85 | 72.50 | 73.06 | 71.37 | qfq | 924,822 | 68,080,893 | -1.40% |
| 2024-10-15 | 73.98 | 76.99 | 71.72 | 74.10 | 72.38 | qfq | 2,716,090 | 203,039,591 | 0.27% |
| 2024-10-14 | 72.97 | 74.49 | 69.22 | 73.90 | 72.19 | qfq | 2,026,233 | 146,819,093 | 3.33% |
| 2024-10-11 | 74.20 | 74.20 | 69.50 | 71.52 | 69.86 | qfq | 2,246,518 | 160,699,118 | -4.09% |
| 2024-10-10 | 76.50 | 78.16 | 74.03 | 74.57 | 72.84 | qfq | 2,393,465 | 181,757,339 | -1.13% |
| 2024-10-09 | 83.00 | 83.00 | 75.01 | 75.42 | 73.67 | qfq | 3,627,968 | 285,603,404 | -11.27% |
| 2024-10-08 | 91.87 | 91.87 | 77.20 | 85.00 | 83.03 | qfq | 5,395,157 | 446,023,355 | 9.83% |
| 2024-09-30 | 68.63 | 79.25 | 68.07 | 77.39 | 75.40 | qfq | 4,301,398 | 314,881,656 | 15.25% |
| 2024-09-27 | 65.00 | 67.20 | 64.21 | 67.15 | 65.42 | qfq | 1,602,758 | 105,802,391 | 3.83% |
| 2024-09-26 | 61.24 | 64.67 | 59.93 | 64.67 | 63.01 | qfq | 2,637,074 | 165,786,671 | 5.60% |
| 2024-09-25 | 61.47 | 64.44 | 61.01 | 61.24 | 59.67 | qfq | 1,254,434 | 78,813,945 | -0.26% |
| 2024-09-24 | 60.07 | 62.16 | 57.80 | 61.40 | 59.82 | qfq | 1,861,387 | 111,933,728 | 1.66% |
| 2024-09-23 | 61.90 | 64.00 | 60.06 | 60.40 | 58.85 | qfq | 1,071,038 | 65,857,400 | -3.22% |
| 2024-09-20 | 62.00 | 62.80 | 60.66 | 62.41 | 60.81 | qfq | 708,989 | 43,756,692 | 0.66% |
| 2024-09-19 | 62.25 | 63.63 | 61.30 | 62.00 | 60.41 | qfq | 1,216,582 | 75,442,125 | 0.36% |
| 2024-09-18 | 61.15 | 62.78 | 60.52 | 61.78 | 60.19 | qfq | 919,035 | 56,648,960 | 1.03% |
| 2024-09-13 | 62.29 | 62.98 | 61.05 | 61.15 | 59.58 | qfq | 622,829 | 38,525,961 | -1.97% |
| 2024-09-12 | 63.28 | 63.79 | 62.10 | 62.38 | 60.78 | qfq | 691,747 | 43,404,650 | -1.31% |
| 2024-09-11 | 60.82 | 63.55 | 60.60 | 63.21 | 61.59 | qfq | 768,845 | 48,278,878 | 3.05% |
| 2024-09-10 | 60.49 | 61.76 | 60.10 | 61.34 | 59.76 | qfq | 469,961 | 28,581,269 | 1.59% |
| 2024-09-09 | 60.75 | 61.75 | 60.15 | 60.38 | 58.83 | qfq | 502,707 | 30,581,399 | -1.60% |
| 2024-09-06 | 63.53 | 63.80 | 61.10 | 61.36 | 59.78 | qfq | 857,021 | 53,020,484 | -3.25% |
| 2024-09-05 | 63.01 | 63.99 | 62.38 | 63.42 | 61.79 | qfq | 484,053 | 30,499,039 | 0.24% |
| 2024-09-04 | 61.70 | 63.65 | 61.29 | 63.27 | 61.64 | qfq | 513,202 | 32,207,060 | 2.31% |
| 2024-09-03 | 62.43 | 63.08 | 61.72 | 61.84 | 60.25 | qfq | 694,783 | 43,357,054 | -1.50% |
| 2024-09-02 | 61.51 | 63.80 | 61.51 | 62.78 | 61.17 | qfq | 1,187,760 | 74,632,549 | 0.95% |
| 2024-08-30 | 59.28 | 62.91 | 59.19 | 62.19 | 60.59 | qfq | 1,761,336 | 108,968,980 | 3.65% |
| 2024-08-29 | 57.66 | 60.60 | 57.12 | 60.00 | 58.46 | qfq | 1,244,833 | 74,187,564 | 3.52% |
| 2024-08-28 | 57.05 | 59.50 | 56.30 | 57.96 | 56.47 | qfq | 1,429,914 | 82,551,893 | 2.20% |
| 2024-08-27 | 57.05 | 57.35 | 55.50 | 56.71 | 55.25 | qfq | 756,775 | 42,644,702 | -1.61% |
| 2024-08-26 | 57.61 | 59.12 | 57.26 | 57.64 | 56.16 | qfq | 678,198 | 39,260,923 | -0.16% |
| 2024-08-23 | 58.05 | 58.88 | 57.02 | 57.73 | 56.25 | qfq | 491,988 | 28,442,781 | -0.05% |
| 2024-08-22 | 57.75 | 57.99 | 56.71 | 57.76 | 56.28 | qfq | 431,525 | 24,754,541 | 0.66% |
| 2024-08-21 | 57.20 | 58.21 | 57.20 | 57.38 | 55.91 | qfq | 309,411 | 17,845,928 | -0.64% |
| 2024-08-20 | 56.65 | 57.93 | 56.32 | 57.75 | 56.27 | qfq | 538,289 | 30,845,519 | 1.78% |
| 2024-08-19 | 57.21 | 59.40 | 56.35 | 56.74 | 55.28 | qfq | 826,745 | 47,437,576 | -1.34% |
| 2024-08-16 | 57.34 | 58.32 | 56.81 | 57.51 | 56.03 | qfq | 755,143 | 43,413,406 | -0.50% |
| 2024-08-15 | 57.44 | 58.28 | 56.31 | 57.80 | 56.31 | qfq | 787,782 | 45,274,464 | 0.63% |
| 2024-08-14 | 59.54 | 59.54 | 57.09 | 57.44 | 55.96 | qfq | 579,358 | 33,467,148 | -3.09% |
| 2024-08-13 | 58.46 | 59.29 | 57.85 | 59.27 | 57.75 | qfq | 710,823 | 41,566,596 | 0.97% |
| 2024-08-12 | 60.46 | 60.46 | 58.26 | 58.70 | 57.19 | qfq | 536,801 | 31,673,671 | -1.20% |
| 2024-08-09 | 60.80 | 61.50 | 59.24 | 59.41 | 57.88 | qfq | 949,694 | 57,378,319 | -1.38% |
| 2024-08-08 | 60.57 | 61.65 | 59.57 | 60.24 | 58.69 | qfq | 1,101,982 | 66,861,071 | -0.82% |
| 2024-08-07 | 59.99 | 62.38 | 57.82 | 60.74 | 59.18 | qfq | 1,386,933 | 83,950,964 | 2.27% |
| 2024-08-06 | 57.86 | 60.43 | 57.84 | 59.39 | 57.86 | qfq | 934,532 | 55,312,880 | 3.88% |
| 2024-08-05 | 56.98 | 58.68 | 55.82 | 57.17 | 55.70 | qfq | 1,287,767 | 74,068,857 | 0.76% |
| 2024-08-02 | 59.73 | 59.73 | 56.21 | 56.74 | 55.28 | qfq | 1,357,445 | 78,248,410 | -4.97% |
| 2024-08-01 | 62.21 | 63.50 | 59.43 | 59.71 | 58.18 | qfq | 1,253,802 | 76,055,127 | -3.40% |
| 2024-07-31 | 58.00 | 62.27 | 57.96 | 61.81 | 60.22 | qfq | 1,287,805 | 78,471,501 | 5.12% |
| 2024-07-30 | 59.46 | 59.85 | 57.16 | 58.80 | 57.29 | qfq | 672,079 | 39,320,852 | -0.56% |
| 2024-07-29 | 60.80 | 60.93 | 58.89 | 59.13 | 57.61 | qfq | 623,450 | 37,140,414 | -1.81% |
| 2024-07-26 | 58.42 | 60.48 | 58.19 | 60.22 | 58.67 | qfq | 850,205 | 50,708,520 | 3.31% |
| 2024-07-25 | 57.37 | 60.00 | 56.64 | 58.29 | 56.79 | qfq | 1,251,328 | 72,899,556 | 2.44% |
| 2024-07-24 | 58.40 | 58.68 | 56.85 | 56.90 | 55.44 | qfq | 1,163,742 | 67,078,410 | -2.95% |
| 2024-07-23 | 62.06 | 62.44 | 58.63 | 58.63 | 57.12 | qfq | 1,113,315 | 66,542,076 | -5.48% |
| 2024-07-22 | 63.96 | 64.00 | 61.20 | 62.03 | 60.44 | qfq | 1,225,833 | 76,635,178 | -2.58% |
| 2024-07-19 | 63.00 | 65.11 | 63.00 | 63.67 | 62.03 | qfq | 586,709 | 37,616,080 | -33.18% |
| 2024-07-18 | 95.00 | 96.50 | 93.54 | 95.29 | 61.98 | qfq | 580,970 | 55,229,532 | -0.19% |
| 2024-07-17 | 96.22 | 96.50 | 94.06 | 95.47 | 62.10 | qfq | 528,825 | 50,349,054 | -1.59% |
| 2024-07-16 | 96.40 | 99.40 | 95.40 | 97.01 | 63.10 | qfq | 727,743 | 70,403,429 | -0.24% |
| 2024-07-15 | 98.71 | 100.30 | 96.58 | 97.24 | 63.25 | qfq | 726,323 | 71,260,866 | -1.49% |
| 2024-07-12 | 96.46 | 99.78 | 95.56 | 98.71 | 64.21 | qfq | 590,335 | 57,745,959 | 1.70% |
| 2024-07-11 | 97.58 | 97.97 | 94.55 | 97.06 | 63.13 | qfq | 754,020 | 73,016,772 | 2.03% |
| 2024-07-10 | 96.68 | 96.68 | 92.89 | 95.13 | 61.88 | qfq | 527,436 | 49,867,305 | -0.51% |
| 2024-07-09 | 93.49 | 96.09 | 92.30 | 95.62 | 62.20 | qfq | 617,594 | 58,160,969 | 2.48% |
| 2024-07-08 | 98.00 | 98.00 | 92.19 | 93.31 | 60.69 | qfq | 775,585 | 73,131,696 | -4.06% |
| 2024-07-05 | 92.91 | 97.99 | 92.11 | 97.26 | 63.26 | qfq | 809,912 | 76,917,462 | 4.03% |
| 2024-07-04 | 94.54 | 95.00 | 92.50 | 93.49 | 60.81 | qfq | 1,231,913 | 115,344,255 | -1.05% |
| 2024-07-03 | 99.23 | 99.42 | 93.99 | 94.48 | 61.46 | qfq | 987,965 | 94,877,412 | -4.92% |
| 2024-07-02 | 103.20 | 104.50 | 99.22 | 99.37 | 64.64 | qfq | 753,160 | 75,683,412 | -4.27% |
| 2024-07-01 | 107.60 | 109.19 | 101.68 | 103.80 | 67.52 | qfq | 897,931 | 93,543,184 | -3.71% |
| 2024-06-28 | 104.52 | 109.39 | 103.50 | 107.80 | 70.12 | qfq | 754,893 | 81,318,334 | 2.93% |
| 2024-06-27 | 104.72 | 105.85 | 103.00 | 104.73 | 68.12 | qfq | 558,637 | 58,267,309 | -0.76% |
| 2024-06-26 | 105.99 | 107.22 | 104.33 | 105.53 | 68.64 | qfq | 366,901 | 38,743,474 | -0.31% |
| 2024-06-25 | 109.09 | 110.69 | 104.50 | 105.86 | 68.86 | qfq | 1,124,049 | 120,386,616 | -3.45% |
| 2024-06-24 | 108.15 | 112.80 | 107.56 | 109.64 | 71.32 | qfq | 1,387,964 | 153,321,741 | 5.27% |
| 2024-06-21 | 103.20 | 104.35 | 102.53 | 104.15 | 67.75 | qfq | 353,108 | 36,550,196 | 0.03% |
| 2024-06-20 | 102.19 | 104.74 | 101.38 | 104.12 | 67.73 | qfq | 604,400 | 62,393,033 | 1.51% |
| 2024-06-19 | 106.76 | 106.76 | 102.15 | 102.57 | 66.72 | qfq | 687,773 | 70,859,725 | -2.78% |
| 2024-06-18 | 104.43 | 106.80 | 104.41 | 105.50 | 68.62 | qfq | 565,249 | 59,571,112 | 0.40% |
| 2024-06-17 | 105.82 | 106.50 | 104.50 | 105.08 | 68.35 | qfq | 537,374 | 56,672,893 | -0.30% |
| 2024-06-14 | 108.37 | 108.37 | 105.00 | 105.40 | 68.56 | qfq | 811,258 | 85,861,668 | -2.74% |
| 2024-06-13 | 107.61 | 109.33 | 105.67 | 108.37 | 70.49 | qfq | 491,219 | 52,903,697 | 0.71% |
| 2024-06-12 | 109.20 | 110.94 | 107.52 | 107.61 | 70.00 | qfq | 639,486 | 69,348,664 | -1.46% |
| 2024-06-11 | 106.92 | 110.37 | 104.44 | 109.20 | 71.03 | qfq | 785,079 | 84,582,757 | 2.97% |
| 2024-06-07 | 110.35 | 110.85 | 105.11 | 106.05 | 68.98 | qfq | 1,242,003 | 133,010,984 | -3.67% |
| 2024-06-06 | 110.90 | 112.82 | 109.56 | 110.09 | 71.61 | qfq | 445,652 | 49,327,576 | -1.02% |
| 2024-06-05 | 112.44 | 113.79 | 109.36 | 111.23 | 72.35 | qfq | 827,534 | 91,861,509 | -2.26% |
| 2024-06-04 | 113.52 | 114.85 | 112.13 | 113.80 | 74.02 | qfq | 531,147 | 60,366,197 | -0.13% |
| 2024-06-03 | 114.30 | 116.35 | 113.01 | 113.95 | 74.12 | qfq | 385,369 | 44,090,100 | -0.88% |
| 2024-05-31 | 116.69 | 117.79 | 114.30 | 114.96 | 74.78 | qfq | 449,927 | 52,215,093 | -1.73% |
| 2024-05-30 | 113.01 | 117.28 | 113.01 | 116.98 | 76.09 | qfq | 526,229 | 61,099,771 | 2.67% |
| 2024-05-29 | 114.01 | 116.43 | 113.61 | 113.94 | 74.11 | qfq | 587,502 | 67,501,501 | -0.97% |
| 2024-05-28 | 117.00 | 117.92 | 113.97 | 115.06 | 74.84 | qfq | 1,009,507 | 116,439,067 | -2.83% |
| 2024-05-27 | 112.41 | 118.88 | 112.41 | 118.41 | 77.02 | qfq | 1,154,570 | 134,877,030 | 3.96% |
| 2024-05-24 | 107.30 | 115.14 | 107.30 | 113.90 | 74.09 | qfq | 1,320,979 | 148,624,572 | 5.58% |
| 2024-05-23 | 110.95 | 111.11 | 107.01 | 107.88 | 70.17 | qfq | 699,770 | 75,737,957 | -2.40% |
| 2024-05-22 | 110.50 | 113.12 | 109.00 | 110.53 | 71.90 | qfq | 742,879 | 82,306,830 | 0.95% |
| 2024-05-21 | 107.02 | 111.70 | 106.60 | 109.49 | 71.22 | qfq | 878,896 | 96,166,591 | 1.50% |
| 2024-05-20 | 113.26 | 113.26 | 106.00 | 107.87 | 70.17 | qfq | 2,372,977 | 256,396,052 | -4.76% |
| 2024-05-17 | 113.17 | 115.40 | 113.00 | 113.26 | 73.67 | qfq | 771,155 | 87,682,939 | -1.01% |
| 2024-05-16 | 119.46 | 119.80 | 112.25 | 114.42 | 74.43 | qfq | 1,534,607 | 177,601,953 | -3.13% |
| 2024-05-15 | 119.91 | 122.29 | 118.00 | 118.12 | 76.83 | qfq | 1,161,594 | 138,697,645 | -2.53% |
| 2024-05-14 | 113.00 | 121.50 | 113.00 | 121.19 | 78.83 | qfq | 2,246,766 | 265,913,350 | 8.70% |
| 2024-05-13 | 111.15 | 112.21 | 108.89 | 111.49 | 72.52 | qfq | 910,645 | 100,484,919 | -0.52% |
| 2024-05-10 | 112.89 | 114.57 | 111.33 | 112.07 | 72.90 | qfq | 602,947 | 67,795,581 | -1.40% |
| 2024-05-09 | 110.23 | 114.87 | 110.23 | 113.66 | 73.93 | qfq | 526,740 | 59,876,895 | 2.29% |
| 2024-05-08 | 115.30 | 116.00 | 110.68 | 111.12 | 72.28 | qfq | 814,035 | 91,503,451 | -4.21% |
| 2024-05-07 | 112.80 | 117.00 | 112.30 | 116.00 | 75.45 | qfq | 1,231,897 | 142,087,139 | 2.72% |
| 2024-05-06 | 109.48 | 114.40 | 105.45 | 112.93 | 73.46 | qfq | 1,744,485 | 193,872,669 | 5.27% |
| 2024-04-30 | 104.00 | 110.97 | 104.00 | 107.28 | 69.78 | qfq | 2,471,529 | 267,090,543 | 5.90% |
| 2024-04-29 | 103.38 | 105.23 | 100.01 | 101.30 | 65.89 | qfq | 1,874,150 | 191,033,401 | -0.52% |
| 2024-04-26 | 106.30 | 107.47 | 100.72 | 101.83 | 66.24 | qfq | 2,252,413 | 233,692,765 | -4.21% |
| 2024-04-25 | 109.00 | 110.33 | 104.21 | 106.30 | 69.14 | qfq | 1,509,725 | 162,093,542 | -3.11% |
| 2024-04-24 | 111.47 | 111.47 | 107.83 | 109.71 | 71.36 | qfq | 1,197,085 | 131,138,315 | -0.80% |
| 2024-04-23 | 109.91 | 113.00 | 109.50 | 110.60 | 71.94 | qfq | 642,999 | 71,297,186 | 0.63% |
| 2024-04-22 | 112.94 | 114.50 | 109.86 | 109.91 | 71.49 | qfq | 745,486 | 83,020,712 | -1.43% |
| 2024-04-19 | 113.63 | 116.36 | 110.93 | 111.50 | 72.53 | qfq | 677,870 | 76,278,517 | -2.73% |
| 2024-04-18 | 112.03 | 117.50 | 110.18 | 114.63 | 74.56 | qfq | 780,773 | 90,147,408 | 2.18% |
| 2024-04-17 | 109.99 | 113.03 | 108.03 | 112.18 | 72.97 | qfq | 1,297,500 | 143,392,946 | 0.85% |
| 2024-04-16 | 113.27 | 113.83 | 110.55 | 111.24 | 72.36 | qfq | 638,117 | 71,309,246 | -1.79% |
| 2024-04-15 | 110.40 | 115.00 | 110.40 | 113.27 | 73.68 | qfq | 640,346 | 72,414,646 | 2.14% |
| 2024-04-12 | 110.39 | 113.79 | 109.50 | 110.90 | 72.14 | qfq | 924,734 | 104,007,128 | 1.28% |
| 2024-04-11 | 110.40 | 111.89 | 108.25 | 109.50 | 71.23 | qfq | 986,984 | 108,576,467 | -0.82% |
| 2024-04-10 | 113.44 | 115.67 | 109.77 | 110.41 | 71.82 | qfq | 1,005,530 | 112,169,993 | -2.37% |
| 2024-04-09 | 113.88 | 115.54 | 112.75 | 113.09 | 73.56 | qfq | 459,504 | 52,195,666 | -0.89% |
| 2024-04-08 | 111.00 | 115.87 | 111.00 | 114.10 | 74.22 | qfq | 757,030 | 86,343,694 | 2.10% |
| 2024-04-03 | 113.64 | 114.03 | 109.50 | 111.75 | 72.69 | qfq | 637,917 | 71,045,648 | -1.40% |
| 2024-04-02 | 113.50 | 113.98 | 110.67 | 113.34 | 73.72 | qfq | 754,215 | 84,806,588 | 1.06% |
| 2024-04-01 | 105.86 | 113.39 | 105.86 | 112.15 | 72.95 | qfq | 1,459,360 | 161,272,813 | 5.94% |
| 2024-03-29 | 100.30 | 109.80 | 100.30 | 105.86 | 68.86 | qfq | 987,367 | 103,789,157 | 4.91% |
| 2024-03-28 | 101.40 | 102.97 | 99.13 | 100.91 | 65.64 | qfq | 1,184,696 | 120,074,919 | -0.58% |
| 2024-03-27 | 106.63 | 106.63 | 101.21 | 101.50 | 66.02 | qfq | 1,229,426 | 126,873,463 | -4.67% |
| 2024-03-26 | 108.50 | 108.96 | 104.79 | 106.47 | 69.26 | qfq | 911,725 | 96,980,163 | -1.69% |
| 2024-03-25 | 108.01 | 109.98 | 106.58 | 108.30 | 70.45 | qfq | 889,542 | 96,552,030 | -0.63% |
| 2024-03-22 | 105.80 | 109.98 | 104.86 | 108.99 | 70.89 | qfq | 1,188,590 | 127,690,096 | 3.01% |
| 2024-03-21 | 103.61 | 107.12 | 102.35 | 105.81 | 68.83 | qfq | 1,214,653 | 127,638,510 | 2.28% |
| 2024-03-20 | 103.79 | 105.70 | 102.03 | 103.45 | 67.29 | qfq | 1,146,953 | 118,573,554 | -1.29% |
| 2024-03-19 | 102.77 | 106.79 | 101.61 | 104.80 | 68.17 | qfq | 1,350,990 | 141,710,699 | 0.99% |
| 2024-03-18 | 96.50 | 105.51 | 96.00 | 103.77 | 67.50 | qfq | 2,073,760 | 211,586,097 | 8.01% |
| 2024-03-15 | 94.55 | 96.07 | 93.28 | 96.07 | 62.49 | qfq | 501,963 | 47,517,466 | 1.19% |
| 2024-03-14 | 95.22 | 95.34 | 93.11 | 94.94 | 61.76 | qfq | 476,479 | 44,913,894 | -0.29% |
| 2024-03-13 | 96.20 | 96.99 | 94.66 | 95.22 | 61.94 | qfq | 456,711 | 43,689,237 | -0.92% |
| 2024-03-12 | 96.69 | 96.69 | 94.30 | 96.10 | 62.51 | qfq | 582,660 | 55,684,882 | 0.84% |
| 2024-03-11 | 93.80 | 95.85 | 93.51 | 95.30 | 61.99 | qfq | 414,794 | 39,343,145 | 1.16% |
| 2024-03-08 | 93.77 | 95.79 | 93.38 | 94.21 | 61.28 | qfq | 577,156 | 54,418,958 | -0.48% |
| 2024-03-07 | 95.38 | 97.00 | 94.50 | 94.66 | 61.57 | qfq | 543,665 | 51,957,170 | -0.78% |
| 2024-03-06 | 95.35 | 98.28 | 93.84 | 95.40 | 62.05 | qfq | 869,728 | 83,355,682 | 0.30% |
| 2024-03-05 | 93.90 | 95.51 | 92.62 | 95.11 | 61.87 | qfq | 500,975 | 47,363,924 | 1.01% |
| 2024-03-04 | 94.92 | 96.00 | 92.50 | 94.16 | 61.25 | qfq | 830,513 | 77,979,413 | -1.60% |
| 2024-03-01 | 97.96 | 98.01 | 94.51 | 95.69 | 62.24 | qfq | 710,061 | 68,073,167 | -1.96% |
| 2024-02-29 | 91.31 | 97.80 | 91.00 | 97.60 | 63.49 | qfq | 994,600 | 95,354,278 | 5.16% |
| 2024-02-28 | 96.83 | 96.83 | 92.35 | 92.81 | 60.37 | qfq | 800,638 | 75,314,868 | -3.01% |
| 2024-02-27 | 92.09 | 96.89 | 91.45 | 95.69 | 62.24 | qfq | 1,028,219 | 97,837,088 | 3.19% |
| 2024-02-26 | 91.20 | 94.90 | 90.99 | 92.73 | 60.32 | qfq | 1,303,289 | 120,446,302 | 6.28% |
| 2024-02-23 | 85.45 | 87.97 | 84.26 | 87.25 | 56.75 | qfq | 606,389 | 52,062,471 | 2.11% |
| 2024-02-22 | 86.50 | 87.69 | 84.85 | 85.45 | 55.58 | qfq | 367,781 | 31,520,058 | -0.78% |
| 2024-02-21 | 87.00 | 89.50 | 85.92 | 86.12 | 56.02 | qfq | 719,129 | 63,061,494 | -1.57% |
| 2024-02-20 | 84.51 | 87.50 | 83.42 | 87.49 | 56.91 | qfq | 885,216 | 75,516,483 | 3.46% |
| 2024-02-19 | 91.00 | 91.05 | 83.01 | 84.56 | 55.00 | qfq | 1,431,230 | 122,013,403 | -6.66% |
| 2024-02-08 | 87.25 | 93.25 | 85.32 | 90.59 | 58.93 | qfq | 1,343,091 | 122,453,636 | 5.45% |
| 2024-02-07 | 85.59 | 88.25 | 82.83 | 85.91 | 55.88 | qfq | 1,233,019 | 106,075,042 | 0.37% |
| 2024-02-06 | 73.08 | 86.88 | 72.01 | 85.59 | 55.67 | qfq | 1,151,864 | 93,202,580 | 15.35% |
| 2024-02-05 | 76.23 | 79.20 | 71.52 | 74.20 | 48.26 | qfq | 957,127 | 70,986,486 | -3.80% |
| 2024-02-02 | 79.60 | 80.28 | 73.66 | 77.13 | 50.17 | qfq | 818,162 | 63,172,306 | -3.04% |
| 2024-02-01 | 79.51 | 81.46 | 78.12 | 79.55 | 51.74 | qfq | 637,708 | 51,054,844 | -0.05% |
| 2024-01-31 | 80.17 | 82.46 | 77.40 | 79.59 | 51.77 | qfq | 1,058,718 | 84,391,887 | -1.50% |
| 2024-01-30 | 85.00 | 85.50 | 80.21 | 80.80 | 52.56 | qfq | 815,399 | 67,528,209 | -5.72% |
| 2024-01-29 | 89.50 | 89.66 | 85.00 | 85.70 | 55.74 | qfq | 683,405 | 59,558,504 | -3.71% |
| 2024-01-26 | 91.00 | 91.72 | 87.43 | 89.00 | 57.89 | qfq | 987,698 | 87,852,390 | -3.19% |
| 2024-01-25 | 90.02 | 92.37 | 88.07 | 91.93 | 59.80 | qfq | 787,720 | 71,572,562 | 1.61% |
| 2024-01-24 | 88.75 | 91.18 | 86.56 | 90.47 | 58.85 | qfq | 685,780 | 60,841,539 | 2.15% |
| 2024-01-23 | 86.35 | 89.47 | 85.11 | 88.57 | 57.61 | qfq | 762,072 | 66,443,015 | 1.98% |
| 2024-01-22 | 90.50 | 92.39 | 86.01 | 86.85 | 56.49 | qfq | 1,137,165 | 101,401,986 | -3.76% |
| 2024-01-19 | 88.26 | 92.29 | 88.11 | 90.24 | 58.70 | qfq | 660,542 | 59,700,628 | 1.52% |
| 2024-01-18 | 88.80 | 89.47 | 85.85 | 88.89 | 57.82 | qfq | 1,017,264 | 89,427,121 | -1.23% |
| 2024-01-17 | 95.00 | 96.18 | 88.00 | 90.00 | 58.54 | qfq | 1,140,073 | 104,785,682 | -5.46% |
| 2024-01-16 | 97.64 | 97.66 | 94.05 | 95.20 | 61.92 | qfq | 429,005 | 40,998,744 | -1.64% |
| 2024-01-15 | 93.45 | 97.50 | 92.77 | 96.79 | 62.96 | qfq | 943,742 | 90,651,049 | 4.06% |
| 2024-01-12 | 92.22 | 95.06 | 92.00 | 93.01 | 60.50 | qfq | 616,724 | 57,810,519 | 0.87% |
| 2024-01-11 | 92.18 | 93.98 | 91.86 | 92.21 | 59.98 | qfq | 458,433 | 42,510,676 | -0.54% |
| 2024-01-10 | 94.19 | 95.47 | 92.68 | 92.71 | 60.30 | qfq | 509,566 | 47,757,257 | -1.81% |
| 2024-01-09 | 94.01 | 95.49 | 93.00 | 94.42 | 61.42 | qfq | 496,897 | 46,816,575 | 0.45% |
| 2024-01-08 | 95.92 | 96.17 | 93.52 | 94.00 | 61.14 | qfq | 357,513 | 33,856,838 | -1.26% |
| 2024-01-05 | 94.39 | 98.29 | 94.01 | 95.20 | 61.92 | qfq | 745,503 | 72,160,685 | 0.87% |
| 2024-01-04 | 97.49 | 97.49 | 93.90 | 94.38 | 61.39 | qfq | 711,562 | 67,506,320 | -2.70% |
| 2024-01-03 | 98.52 | 98.86 | 96.50 | 97.00 | 63.10 | qfq | 435,164 | 42,370,501 | -2.09% |
| 2024-01-02 | 99.86 | 100.96 | 98.27 | 99.07 | 64.44 | qfq | 353,330 | 35,264,194 | -0.84% |
| 2023-12-29 | 98.70 | 100.50 | 95.65 | 99.91 | 64.99 | qfq | 1,244,323 | 121,235,551 | 0.41% |
| 2023-12-28 | 100.79 | 103.43 | 97.20 | 99.50 | 64.72 | qfq | 1,318,820 | 131,670,966 | -1.95% |
| 2023-12-27 | 99.64 | 101.83 | 98.51 | 101.48 | 66.01 | qfq | 350,524 | 35,181,057 | 1.23% |
| 2023-12-26 | 101.70 | 102.38 | 99.65 | 100.25 | 65.21 | qfq | 240,968 | 24,307,580 | -1.96% |
| 2023-12-25 | 102.08 | 103.53 | 100.02 | 102.25 | 66.51 | qfq | 289,431 | 29,378,968 | 0.17% |
| 2023-12-22 | 99.00 | 103.19 | 98.51 | 102.08 | 66.40 | qfq | 616,104 | 62,594,519 | 2.62% |
| 2023-12-21 | 97.00 | 100.79 | 95.97 | 99.47 | 64.70 | qfq | 614,649 | 60,419,924 | 2.10% |
| 2023-12-20 | 96.91 | 98.66 | 96.19 | 97.42 | 63.37 | qfq | 440,502 | 42,932,159 | 0.43% |
| 2023-12-19 | 98.50 | 98.50 | 96.18 | 97.00 | 63.10 | qfq | 646,374 | 62,579,147 | -1.85% |
| 2023-12-18 | 99.40 | 99.60 | 96.60 | 98.83 | 64.29 | qfq | 482,615 | 47,323,324 | -0.98% |
| 2023-12-15 | 98.82 | 100.62 | 98.46 | 99.81 | 64.92 | qfq | 285,434 | 28,465,306 | 0.72% |
| 2023-12-14 | 101.50 | 101.50 | 98.45 | 99.10 | 64.46 | qfq | 497,498 | 49,447,953 | -1.84% |
| 2023-12-13 | 104.88 | 104.89 | 100.60 | 100.96 | 65.67 | qfq | 841,175 | 85,608,499 | -4.18% |
| 2023-12-12 | 105.32 | 106.49 | 103.00 | 105.36 | 68.53 | qfq | 532,580 | 55,798,027 | 0.03% |
| 2023-12-11 | 104.01 | 106.60 | 102.80 | 105.33 | 68.51 | qfq | 597,859 | 62,804,216 | 0.79% |
| 2023-12-08 | 103.89 | 104.98 | 102.78 | 104.50 | 67.97 | qfq | 595,802 | 61,886,349 | 1.75% |
| 2023-12-07 | 103.00 | 104.00 | 101.10 | 102.70 | 66.80 | qfq | 223,381 | 22,921,780 | -0.29% |
| 2023-12-06 | 104.34 | 104.40 | 101.00 | 103.00 | 67.00 | qfq | 385,717 | 39,550,977 | 0.06% |
| 2023-12-05 | 100.50 | 104.90 | 99.39 | 102.94 | 66.96 | qfq | 786,332 | 81,050,982 | 2.80% |
| 2023-12-04 | 99.00 | 100.40 | 98.00 | 100.14 | 65.14 | qfq | 284,197 | 28,275,988 | 1.50% |
| 2023-12-01 | 100.19 | 101.20 | 97.66 | 98.66 | 64.17 | qfq | 384,073 | 38,084,302 | -1.83% |
| 2023-11-30 | 98.66 | 100.58 | 96.83 | 100.50 | 65.37 | qfq | 372,204 | 36,877,876 | 1.84% |
| 2023-11-29 | 99.45 | 99.81 | 97.52 | 98.68 | 64.19 | qfq | 347,989 | 34,263,779 | -0.52% |
| 2023-11-28 | 99.77 | 100.18 | 98.16 | 99.20 | 64.53 | qfq | 323,939 | 32,134,702 | -0.68% |
| 2023-11-27 | 96.20 | 99.99 | 96.01 | 99.88 | 64.97 | qfq | 407,271 | 40,170,553 | 3.31% |
| 2023-11-24 | 97.35 | 97.39 | 95.62 | 96.68 | 62.89 | qfq | 420,775 | 40,621,994 | -1.57% |
| 2023-11-23 | 97.25 | 98.50 | 96.50 | 98.22 | 63.89 | qfq | 541,407 | 52,718,756 | 1.40% |
| 2023-11-22 | 99.55 | 100.50 | 96.56 | 96.86 | 63.00 | qfq | 504,986 | 49,517,873 | -3.05% |
| 2023-11-21 | 100.50 | 101.47 | 99.08 | 99.91 | 64.99 | qfq | 398,033 | 39,806,470 | -0.73% |
| 2023-11-20 | 100.10 | 103.57 | 100.10 | 100.64 | 65.46 | qfq | 499,183 | 50,541,178 | -0.13% |
| 2023-11-17 | 100.81 | 101.87 | 100.02 | 100.77 | 65.55 | qfq | 384,916 | 38,874,235 | -0.50% |
| 2023-11-16 | 103.50 | 103.89 | 101.12 | 101.28 | 65.88 | qfq | 501,648 | 51,314,212 | -2.62% |
| 2023-11-15 | 104.20 | 104.60 | 102.80 | 104.00 | 67.65 | qfq | 463,349 | 48,096,230 | 0.59% |
| 2023-11-14 | 103.50 | 105.41 | 102.15 | 103.39 | 67.25 | qfq | 377,900 | 39,203,853 | -0.41% |
| 2023-11-13 | 103.80 | 104.44 | 101.00 | 103.82 | 67.53 | qfq | 668,205 | 68,950,594 | -0.32% |
| 2023-11-10 | 102.25 | 104.38 | 102.15 | 104.15 | 67.75 | qfq | 601,554 | 62,399,623 | 1.58% |
| 2023-11-09 | 103.85 | 105.75 | 102.04 | 102.53 | 66.69 | qfq | 499,230 | 51,650,182 | -1.27% |
| 2023-11-08 | 103.55 | 105.00 | 101.87 | 103.85 | 67.55 | qfq | 849,834 | 88,021,541 | -0.38% |
| 2023-11-07 | 104.50 | 109.41 | 102.10 | 104.25 | 67.81 | qfq | 1,324,374 | 139,550,503 | -0.43% |
| 2023-11-06 | 100.08 | 104.97 | 98.79 | 104.70 | 68.10 | qfq | 1,582,821 | 162,001,630 | 4.96% |
| 2023-11-03 | 95.01 | 102.35 | 95.01 | 99.75 | 64.88 | qfq | 1,194,746 | 119,409,462 | 4.66% |
| 2023-11-02 | 95.80 | 96.65 | 95.00 | 95.31 | 62.00 | qfq | 517,223 | 49,549,538 | -0.51% |
| 2023-11-01 | 99.14 | 99.14 | 94.00 | 95.80 | 62.31 | qfq | 1,519,418 | 145,563,217 | -3.60% |
| 2023-10-31 | 102.20 | 103.20 | 97.61 | 99.38 | 64.64 | qfq | 1,578,615 | 157,859,759 | -2.57% |
| 2023-10-30 | 99.76 | 104.06 | 98.56 | 102.00 | 66.35 | qfq | 883,886 | 89,978,049 | 1.23% |
| 2023-10-27 | 99.34 | 102.15 | 97.01 | 100.76 | 65.54 | qfq | 826,266 | 83,318,832 | 1.00% |
| 2023-10-26 | 100.50 | 101.46 | 97.82 | 99.76 | 64.89 | qfq | 683,486 | 67,735,949 | -0.74% |
| 2023-10-25 | 99.42 | 104.21 | 99.42 | 100.50 | 65.37 | qfq | 813,936 | 82,423,199 | 1.29% |
| 2023-10-24 | 99.09 | 102.58 | 98.15 | 99.22 | 64.54 | qfq | 908,385 | 90,912,612 | -0.89% |
| 2023-10-23 | 97.78 | 102.18 | 97.78 | 100.11 | 65.12 | qfq | 911,184 | 92,178,782 | 0.97% |
| 2023-10-20 | 98.23 | 100.96 | 96.87 | 99.15 | 64.49 | qfq | 898,359 | 89,508,036 | 0.94% |
| 2023-10-19 | 98.10 | 99.09 | 96.30 | 98.23 | 63.90 | qfq | 956,911 | 93,605,685 | 1.99% |
| 2023-10-18 | 100.80 | 100.80 | 95.69 | 96.31 | 62.65 | qfq | 985,822 | 96,179,560 | -3.47% |
| 2023-10-17 | 102.39 | 104.75 | 99.00 | 99.77 | 64.90 | qfq | 1,047,195 | 106,358,779 | -0.28% |
| 2023-10-16 | 103.01 | 105.00 | 99.83 | 100.05 | 65.08 | qfq | 915,238 | 93,181,368 | -2.61% |
| 2023-10-13 | 102.20 | 103.42 | 99.50 | 102.73 | 66.82 | qfq | 1,038,717 | 105,741,709 | 1.36% |
| 2023-10-12 | 95.96 | 103.50 | 95.96 | 101.35 | 65.92 | qfq | 1,466,407 | 147,193,367 | 6.04% |
| 2023-10-11 | 92.01 | 96.38 | 91.75 | 95.58 | 62.17 | qfq | 839,665 | 79,571,021 | 3.78% |
| 2023-10-10 | 94.26 | 95.18 | 91.80 | 92.10 | 59.91 | qfq | 551,399 | 51,302,401 | -2.61% |
| 2023-10-09 | 96.01 | 96.01 | 92.83 | 94.57 | 61.51 | qfq | 360,016 | 33,870,353 | -1.50% |
| 2023-09-28 | 94.37 | 96.10 | 93.02 | 96.01 | 62.45 | qfq | 553,206 | 52,425,183 | 2.29% |
| 2023-09-27 | 92.20 | 95.44 | 91.07 | 93.86 | 61.05 | qfq | 767,470 | 72,382,606 | 2.22% |
| 2023-09-26 | 91.18 | 92.50 | 89.36 | 91.82 | 59.73 | qfq | 595,356 | 54,512,287 | 1.12% |
| 2023-09-25 | 91.70 | 92.04 | 90.16 | 90.80 | 59.06 | qfq | 324,502 | 29,464,303 | -0.33% |
| 2023-09-22 | 87.99 | 91.38 | 87.21 | 91.10 | 59.26 | qfq | 610,304 | 54,481,090 | 4.10% |
| 2023-09-21 | 87.52 | 90.40 | 87.21 | 87.51 | 56.92 | qfq | 470,887 | 41,774,756 | 0.00% |
| 2023-09-20 | 88.00 | 88.73 | 86.79 | 87.51 | 56.92 | qfq | 346,190 | 30,231,091 | -1.29% |
| 2023-09-19 | 89.20 | 89.80 | 87.68 | 88.65 | 57.66 | qfq | 423,232 | 37,507,954 | -1.28% |
| 2023-09-18 | 87.00 | 90.37 | 85.06 | 89.80 | 58.41 | qfq | 678,577 | 60,488,919 | 2.43% |
| 2023-09-15 | 87.23 | 90.28 | 86.80 | 87.67 | 57.03 | qfq | 681,924 | 59,893,199 | -0.08% |
| 2023-09-14 | 89.90 | 89.90 | 87.25 | 87.74 | 57.07 | qfq | 571,365 | 50,227,741 | -2.51% |
| 2023-09-13 | 90.46 | 90.69 | 87.50 | 90.00 | 58.54 | qfq | 597,188 | 53,247,099 | -0.71% |
| 2023-09-12 | 91.77 | 93.50 | 90.58 | 90.64 | 58.96 | qfq | 431,106 | 39,590,336 | -1.48% |
| 2023-09-11 | 89.76 | 92.87 | 89.06 | 92.00 | 59.84 | qfq | 554,823 | 50,692,592 | 2.04% |
| 2023-09-08 | 89.21 | 91.40 | 89.00 | 90.16 | 58.65 | qfq | 504,702 | 45,607,466 | 0.36% |
| 2023-09-07 | 90.57 | 91.99 | 89.30 | 89.84 | 58.44 | qfq | 521,408 | 47,129,324 | -1.33% |
| 2023-09-06 | 87.50 | 93.10 | 87.31 | 91.05 | 59.22 | qfq | 706,646 | 64,025,356 | 3.06% |
| 2023-09-05 | 88.40 | 92.40 | 87.89 | 88.35 | 57.47 | qfq | 622,807 | 55,705,267 | -0.84% |
| 2023-09-04 | 90.00 | 90.35 | 88.20 | 89.10 | 57.96 | qfq | 524,540 | 46,694,080 | -1.08% |
| 2023-09-01 | 89.50 | 90.24 | 88.90 | 90.07 | 58.59 | qfq | 462,418 | 41,470,306 | 0.11% |
| 2023-08-31 | 94.64 | 94.65 | 89.50 | 89.97 | 58.52 | qfq | 648,329 | 58,885,305 | -4.15% |
| 2023-08-30 | 92.77 | 96.95 | 92.10 | 93.87 | 61.06 | qfq | 913,624 | 86,123,788 | 1.92% |
| 2023-08-29 | 88.20 | 93.55 | 86.02 | 92.10 | 59.91 | qfq | 921,843 | 83,515,038 | 5.86% |
| 2023-08-28 | 94.00 | 94.00 | 85.95 | 87.00 | 56.59 | qfq | 805,458 | 71,411,664 | 0.06% |
| 2023-08-25 | 88.71 | 90.46 | 86.02 | 86.95 | 56.56 | qfq | 513,940 | 45,271,251 | -2.39% |
| 2023-08-24 | 88.04 | 90.75 | 87.18 | 89.08 | 57.94 | qfq | 629,700 | 56,230,647 | 0.55% |
| 2023-08-23 | 91.18 | 92.49 | 88.31 | 88.59 | 57.62 | qfq | 1,121,351 | 101,710,791 | -2.79% |
| 2023-08-22 | 84.77 | 93.00 | 84.77 | 91.13 | 59.28 | qfq | 1,897,711 | 170,457,253 | 8.58% |
| 2023-08-21 | 85.00 | 88.07 | 83.39 | 83.93 | 54.59 | qfq | 499,800 | 42,934,722 | -1.63% |
| 2023-08-18 | 86.48 | 87.74 | 85.00 | 85.32 | 55.50 | qfq | 574,681 | 49,678,377 | -0.40% |
| 2023-08-17 | 83.11 | 86.90 | 82.09 | 85.66 | 55.72 | qfq | 748,406 | 63,825,271 | 3.08% |
| 2023-08-16 | 83.99 | 84.62 | 81.96 | 83.10 | 54.05 | qfq | 783,990 | 65,068,867 | -0.95% |
| 2023-08-15 | 88.48 | 88.67 | 83.66 | 83.90 | 54.57 | qfq | 563,665 | 47,674,252 | -4.00% |
| 2023-08-14 | 89.38 | 89.38 | 87.11 | 87.40 | 56.85 | qfq | 467,170 | 41,134,359 | -2.40% |
| 2023-08-11 | 92.23 | 92.23 | 89.12 | 89.55 | 58.25 | qfq | 319,257 | 28,802,652 | -2.92% |
| 2023-08-10 | 92.78 | 93.78 | 91.71 | 92.24 | 60.00 | qfq | 236,683 | 21,836,318 | -0.75% |
| 2023-08-09 | 94.14 | 95.00 | 92.21 | 92.94 | 60.45 | qfq | 434,652 | 40,384,452 | -1.62% |
| 2023-08-08 | 95.90 | 96.49 | 94.00 | 94.47 | 61.45 | qfq | 607,798 | 57,592,654 | -1.13% |
| 2023-08-07 | 91.01 | 96.68 | 90.67 | 95.55 | 62.15 | qfq | 1,084,012 | 102,267,159 | 3.97% |
| 2023-08-04 | 94.10 | 95.68 | 90.90 | 91.90 | 59.78 | qfq | 527,199 | 48,904,976 | -2.34% |
| 2023-08-03 | 94.00 | 94.94 | 93.19 | 94.10 | 61.21 | qfq | 316,882 | 29,757,907 | -0.57% |
| 2023-08-02 | 92.27 | 95.10 | 90.90 | 94.64 | 61.56 | qfq | 834,475 | 78,452,218 | 2.36% |
| 2023-08-01 | 91.54 | 94.00 | 90.96 | 92.46 | 60.14 | qfq | 464,431 | 43,012,730 | 0.80% |
| 2023-07-31 | 87.63 | 94.50 | 87.00 | 91.73 | 59.67 | qfq | 996,741 | 91,446,063 | 4.71% |
| 2023-07-28 | 86.46 | 88.98 | 85.50 | 87.60 | 56.98 | qfq | 495,891 | 43,382,906 | 1.53% |
| 2023-07-27 | 92.03 | 92.05 | 86.16 | 86.28 | 56.12 | qfq | 794,638 | 70,135,642 | -6.25% |
| 2023-07-26 | 93.41 | 93.41 | 91.50 | 92.03 | 59.86 | qfq | 350,966 | 32,262,253 | -0.77% |
| 2023-07-25 | 92.76 | 95.00 | 91.19 | 92.74 | 60.32 | qfq | 1,161,385 | 107,996,412 | 1.58% |
| 2023-07-24 | 90.57 | 92.99 | 89.33 | 91.30 | 59.39 | qfq | 582,984 | 53,280,699 | 1.31% |
| 2023-07-21 | 88.08 | 90.89 | 87.51 | 90.12 | 58.62 | qfq | 587,475 | 52,733,833 | 1.77% |
| 2023-07-20 | 90.09 | 91.97 | 87.58 | 88.55 | 57.60 | qfq | 592,401 | 52,807,613 | -0.58% |
| 2023-07-19 | 91.01 | 92.73 | 88.67 | 89.07 | 57.94 | qfq | 677,012 | 61,316,925 | -2.11% |
| 2023-07-18 | 85.17 | 92.43 | 85.17 | 90.99 | 59.19 | qfq | 1,292,750 | 116,061,153 | 6.83% |