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
长春高新000661.SZ
最近收盘价72.482026-07-17
最近交易日2026-07-17
成交量（股）14,076,881
成交额（元）1,036,477,884
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-25 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 2.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-12 | 2024-04-18 | cash_dividend | 4.5 | — | — | — | 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 | 75.10 | 76.45 | 72.18 | 72.48 | 72.48 | qfq | 14,076,881 | 1,036,477,884 | -4.56% |
| 2026-07-16 | 71.43 | 76.88 | 71.03 | 75.94 | 75.94 | qfq | 18,129,245 | 1,344,834,518 | 5.40% |
| 2026-07-15 | 69.50 | 75.00 | 68.85 | 72.05 | 72.05 | qfq | 17,538,734 | 1,277,778,626 | 0.63% |
| 2026-07-14 | 69.20 | 73.40 | 68.56 | 71.60 | 71.60 | qfq | 13,664,339 | 982,689,481 | 3.13% |
| 2026-07-13 | 69.01 | 70.14 | 68.40 | 69.43 | 69.43 | qfq | 9,050,368 | 627,609,975 | -0.10% |
| 2026-07-10 | 65.54 | 71.17 | 64.50 | 69.50 | 69.50 | qfq | 14,762,440 | 1,016,176,326 | 5.48% |
| 2026-07-09 | 65.10 | 67.20 | 64.35 | 65.89 | 65.89 | qfq | 6,284,099 | 412,937,982 | 0.66% |
| 2026-07-08 | 66.10 | 67.56 | 65.31 | 65.46 | 65.46 | qfq | 6,526,788 | 432,826,404 | -0.91% |
| 2026-07-07 | 68.65 | 68.66 | 66.00 | 66.06 | 66.06 | qfq | 9,303,741 | 623,424,853 | -4.89% |
| 2026-07-06 | 68.80 | 71.50 | 67.71 | 69.46 | 69.46 | qfq | 11,370,354 | 795,208,209 | 0.73% |
| 2026-07-03 | 69.93 | 70.38 | 68.12 | 68.96 | 68.96 | qfq | 8,128,111 | 561,812,754 | -0.22% |
| 2026-07-02 | 69.43 | 71.61 | 68.93 | 69.11 | 69.11 | qfq | 11,693,557 | 819,084,476 | -1.65% |
| 2026-07-01 | 66.30 | 70.73 | 65.29 | 70.27 | 70.27 | qfq | 14,750,337 | 1,011,734,486 | 5.51% |
| 2026-06-30 | 67.50 | 67.94 | 65.43 | 66.60 | 66.60 | qfq | 9,035,083 | 598,546,902 | -1.70% |
| 2026-06-29 | 62.76 | 68.49 | 61.09 | 67.75 | 67.75 | qfq | 15,481,210 | 1,023,762,930 | 7.88% |
| 2026-06-26 | 65.20 | 66.04 | 62.78 | 62.80 | 62.80 | qfq | 6,658,656 | 425,994,544 | -4.28% |
| 2026-06-25 | 65.07 | 66.36 | 62.95 | 65.61 | 65.61 | qfq | 9,317,893 | 601,374,459 | 0.23% |
| 2026-06-24 | 66.00 | 67.39 | 64.80 | 65.46 | 65.46 | qfq | 9,400,729 | 621,560,711 | -0.33% |
| 2026-06-23 | 65.20 | 69.54 | 65.20 | 65.68 | 65.68 | qfq | 11,014,590 | 735,869,946 | 0.78% |
| 2026-06-22 | 63.76 | 65.20 | 61.87 | 65.17 | 65.17 | qfq | 10,389,862 | 658,534,489 | 1.67% |
| 2026-06-18 | 63.58 | 65.60 | 63.01 | 64.10 | 64.10 | qfq | 6,809,485 | 438,447,473 | 0.49% |
| 2026-06-17 | 64.69 | 65.15 | 63.51 | 63.79 | 63.79 | qfq | 5,815,945 | 371,989,493 | -1.65% |
| 2026-06-16 | 65.38 | 65.90 | 64.39 | 64.86 | 64.86 | qfq | 5,355,108 | 347,800,581 | -1.01% |
| 2026-06-15 | 65.31 | 66.39 | 64.44 | 65.52 | 65.52 | qfq | 9,105,081 | 596,152,975 | -1.47% |
| 2026-06-12 | 64.66 | 66.50 | 63.92 | 66.50 | 66.50 | qfq | 15,388,576 | 1,003,880,647 | 3.39% |
| 2026-06-11 | 65.50 | 66.33 | 64.07 | 64.32 | 64.32 | qfq | 7,319,045 | 473,182,979 | -2.78% |
| 2026-06-10 | 65.82 | 66.55 | 64.90 | 66.16 | 66.16 | qfq | 6,771,312 | 444,220,557 | -0.08% |
| 2026-06-09 | 66.35 | 66.86 | 65.04 | 66.21 | 66.21 | qfq | 4,872,252 | 321,456,637 | 0.12% |
| 2026-06-08 | 67.77 | 68.20 | 65.58 | 66.13 | 66.13 | qfq | 6,719,123 | 448,343,464 | -3.36% |
| 2026-06-05 | 69.37 | 69.77 | 68.12 | 68.43 | 68.43 | qfq | 5,370,853 | 370,413,072 | 0.48% |
| 2026-06-04 | 69.30 | 69.88 | 67.70 | 68.10 | 68.10 | qfq | 6,512,102 | 446,382,115 | -2.23% |
| 2026-06-03 | 71.42 | 71.62 | 69.12 | 69.65 | 69.65 | qfq | 8,767,524 | 612,216,627 | -2.80% |
| 2026-06-02 | 73.21 | 73.49 | 71.30 | 71.66 | 71.66 | qfq | 6,207,744 | 446,680,514 | -2.04% |
| 2026-06-01 | 73.00 | 73.82 | 72.18 | 73.15 | 73.15 | qfq | 5,462,058 | 398,901,700 | -0.57% |
| 2026-05-29 | 72.60 | 75.72 | 72.16 | 73.57 | 73.57 | qfq | 8,770,988 | 646,389,888 | 0.78% |
| 2026-05-28 | 75.04 | 75.46 | 72.70 | 73.00 | 73.00 | qfq | 6,542,404 | 481,543,521 | -3.71% |
| 2026-05-27 | 77.40 | 77.40 | 74.50 | 75.81 | 75.81 | qfq | 8,316,059 | 627,951,931 | -2.51% |
| 2026-05-26 | 79.60 | 79.60 | 77.30 | 77.76 | 77.76 | qfq | 4,657,971 | 363,973,959 | -2.51% |
| 2026-05-25 | 78.98 | 81.00 | 77.75 | 79.76 | 79.76 | qfq | 4,937,578 | 391,193,172 | 0.96% |
| 2026-05-22 | 80.89 | 80.99 | 78.78 | 79.00 | 78.84 | qfq | 4,717,606 | 373,725,832 | -1.99% |
| 2026-05-21 | 81.07 | 81.78 | 80.38 | 80.60 | 80.44 | qfq | 3,998,170 | 324,156,273 | -0.58% |
| 2026-05-20 | 83.36 | 83.36 | 80.81 | 81.07 | 80.91 | qfq | 5,259,582 | 428,342,532 | -2.77% |
| 2026-05-19 | 82.70 | 83.66 | 82.70 | 83.38 | 83.21 | qfq | 2,946,304 | 244,847,175 | 0.92% |
| 2026-05-18 | 84.00 | 84.04 | 82.50 | 82.62 | 82.46 | qfq | 4,728,878 | 391,927,921 | -1.82% |
| 2026-05-15 | 85.03 | 85.80 | 84.00 | 84.15 | 83.98 | qfq | 4,927,771 | 417,954,414 | -1.34% |
| 2026-05-14 | 87.10 | 87.15 | 85.22 | 85.29 | 85.12 | qfq | 5,846,413 | 501,654,593 | -2.13% |
| 2026-05-13 | 88.87 | 89.10 | 87.08 | 87.15 | 86.98 | qfq | 6,427,411 | 562,571,431 | -1.91% |
| 2026-05-12 | 89.02 | 89.80 | 88.01 | 88.85 | 88.67 | qfq | 7,739,242 | 686,545,946 | -1.28% |
| 2026-05-11 | 87.39 | 90.00 | 86.85 | 90.00 | 89.82 | qfq | 11,905,371 | 1,057,168,936 | 3.94% |
| 2026-05-08 | 87.50 | 87.71 | 86.45 | 86.59 | 86.42 | qfq | 4,671,405 | 405,488,362 | -0.96% |
| 2026-05-07 | 85.88 | 87.90 | 85.35 | 87.43 | 87.26 | qfq | 7,235,842 | 626,882,005 | 2.39% |
| 2026-05-06 | 84.92 | 85.60 | 84.92 | 85.39 | 85.22 | qfq | 3,184,609 | 271,708,745 | 0.54% |
| 2026-04-30 | 85.32 | 85.40 | 84.90 | 84.93 | 84.76 | qfq | 3,387,556 | 288,175,844 | -0.62% |
| 2026-04-29 | 85.47 | 85.85 | 85.00 | 85.46 | 85.29 | qfq | 3,216,629 | 275,082,215 | -0.16% |
| 2026-04-28 | 85.01 | 85.88 | 84.93 | 85.60 | 85.43 | qfq | 3,319,658 | 283,807,556 | 0.58% |
| 2026-04-27 | 85.41 | 85.60 | 84.75 | 85.11 | 84.94 | qfq | 3,062,185 | 260,440,368 | -0.33% |
| 2026-04-24 | 85.30 | 85.97 | 84.87 | 85.39 | 85.22 | qfq | 3,376,374 | 288,191,649 | -0.27% |
| 2026-04-23 | 87.15 | 87.15 | 85.39 | 85.62 | 85.45 | qfq | 5,005,062 | 430,883,402 | -1.65% |
| 2026-04-22 | 86.44 | 87.60 | 85.72 | 87.06 | 86.89 | qfq | 6,759,393 | 584,949,073 | -1.40% |
| 2026-04-21 | 86.88 | 88.50 | 86.37 | 88.30 | 88.12 | qfq | 5,902,499 | 516,166,763 | 1.51% |
| 2026-04-20 | 86.40 | 87.00 | 85.51 | 86.99 | 86.82 | qfq | 3,945,089 | 340,354,030 | 0.43% |
| 2026-04-17 | 87.27 | 88.00 | 86.43 | 86.62 | 86.45 | qfq | 4,050,331 | 352,692,438 | -0.78% |
| 2026-04-16 | 86.77 | 87.68 | 86.04 | 87.30 | 87.13 | qfq | 4,432,470 | 384,620,130 | 0.61% |
| 2026-04-15 | 87.64 | 87.89 | 86.66 | 86.77 | 86.60 | qfq | 4,900,401 | 426,856,379 | 0.44% |
| 2026-04-14 | 85.60 | 87.12 | 85.03 | 86.39 | 86.22 | qfq | 4,202,815 | 360,579,544 | 1.22% |
| 2026-04-13 | 85.57 | 85.66 | 85.04 | 85.35 | 85.18 | qfq | 2,911,144 | 248,393,261 | -0.76% |
| 2026-04-10 | 85.27 | 87.27 | 85.27 | 86.00 | 85.83 | qfq | 4,497,882 | 388,131,314 | 1.01% |
| 2026-04-09 | 86.20 | 86.47 | 85.12 | 85.14 | 84.97 | qfq | 4,125,987 | 353,096,321 | -1.91% |
| 2026-04-08 | 85.93 | 86.85 | 85.70 | 86.80 | 86.63 | qfq | 4,846,733 | 417,994,537 | 2.27% |
| 2026-04-07 | 84.69 | 85.47 | 84.08 | 84.87 | 84.70 | qfq | 2,399,300 | 203,453,455 | 0.22% |
| 2026-04-03 | 86.48 | 86.48 | 84.66 | 84.68 | 84.51 | qfq | 3,713,362 | 316,434,354 | -2.50% |
| 2026-04-02 | 88.05 | 88.18 | 86.73 | 86.85 | 86.68 | qfq | 4,759,127 | 415,213,952 | -1.51% |
| 2026-04-01 | 87.10 | 88.25 | 86.03 | 88.18 | 88.00 | qfq | 5,940,040 | 519,682,659 | 2.69% |
| 2026-03-31 | 86.62 | 87.97 | 85.85 | 85.87 | 85.70 | qfq | 3,714,046 | 322,882,297 | -0.66% |
| 2026-03-30 | 85.82 | 87.16 | 85.66 | 86.44 | 86.27 | qfq | 3,202,121 | 276,692,066 | -0.09% |
| 2026-03-27 | 83.85 | 86.79 | 83.80 | 86.52 | 86.35 | qfq | 4,076,214 | 349,711,561 | 2.15% |
| 2026-03-26 | 85.83 | 86.21 | 84.68 | 84.70 | 84.53 | qfq | 2,896,179 | 247,414,175 | -1.29% |
| 2026-03-25 | 85.46 | 86.19 | 85.12 | 85.81 | 85.64 | qfq | 2,939,384 | 252,088,569 | 1.13% |
| 2026-03-24 | 84.94 | 84.98 | 83.80 | 84.85 | 84.68 | qfq | 3,109,001 | 262,342,714 | 1.30% |
| 2026-03-23 | 86.99 | 86.99 | 83.75 | 83.76 | 83.59 | qfq | 6,999,712 | 594,133,947 | -4.67% |
| 2026-03-20 | 88.88 | 89.38 | 87.70 | 87.86 | 87.68 | qfq | 3,857,644 | 340,156,033 | -1.25% |
| 2026-03-19 | 89.55 | 89.97 | 88.77 | 88.97 | 88.79 | qfq | 3,877,685 | 346,051,643 | -1.44% |
| 2026-03-18 | 90.31 | 90.60 | 89.52 | 90.27 | 90.09 | qfq | 3,273,618 | 294,598,658 | -0.40% |
| 2026-03-17 | 91.47 | 92.05 | 90.38 | 90.63 | 90.45 | qfq | 4,295,855 | 392,130,592 | -0.67% |
| 2026-03-16 | 89.90 | 91.53 | 89.61 | 91.24 | 91.06 | qfq | 4,299,935 | 390,386,262 | 1.38% |
| 2026-03-13 | 89.96 | 90.50 | 89.53 | 90.00 | 89.82 | qfq | 3,322,142 | 299,264,299 | -0.20% |
| 2026-03-12 | 91.09 | 91.10 | 89.88 | 90.18 | 90.00 | qfq | 4,353,342 | 393,035,622 | -1.23% |
| 2026-03-11 | 92.02 | 92.54 | 90.80 | 91.30 | 91.12 | qfq | 4,766,730 | 435,085,765 | 0.10% |
| 2026-03-10 | 90.48 | 91.30 | 90.48 | 91.21 | 91.03 | qfq | 4,652,920 | 423,291,682 | 1.05% |
| 2026-03-09 | 89.98 | 90.46 | 88.88 | 90.26 | 90.08 | qfq | 5,012,787 | 449,418,691 | -0.74% |
| 2026-03-06 | 89.02 | 90.99 | 88.90 | 90.93 | 90.75 | qfq | 5,961,467 | 538,454,616 | 1.92% |
| 2026-03-05 | 89.92 | 90.12 | 88.80 | 89.22 | 89.04 | qfq | 5,352,709 | 478,454,589 | 0.25% |
| 2026-03-04 | 89.00 | 90.40 | 88.77 | 89.00 | 88.82 | qfq | 6,701,673 | 598,631,837 | -1.03% |
| 2026-03-03 | 91.80 | 93.18 | 89.86 | 89.93 | 89.75 | qfq | 9,356,013 | 855,270,784 | -2.18% |
| 2026-03-02 | 93.73 | 93.75 | 90.95 | 91.93 | 91.75 | qfq | 13,843,922 | 1,278,049,699 | -4.01% |
| 2026-02-27 | 95.05 | 97.08 | 93.77 | 95.77 | 95.58 | qfq | 17,022,781 | 1,627,664,754 | -2.77% |
| 2026-02-26 | 102.00 | 106.00 | 98.23 | 98.50 | 98.30 | qfq | 33,191,294 | 3,385,050,919 | 1.27% |
| 2026-02-25 | 88.43 | 97.26 | 88.43 | 97.26 | 97.07 | qfq | 16,792,596 | 1,577,452,484 | 10.00% |
| 2026-02-24 | 88.03 | 88.51 | 87.63 | 88.42 | 88.24 | qfq | 3,095,933 | 273,067,886 | 1.19% |
| 2026-02-13 | 87.61 | 88.27 | 87.26 | 87.38 | 87.21 | qfq | 3,582,210 | 314,236,175 | -0.25% |
| 2026-02-12 | 88.09 | 88.32 | 87.45 | 87.60 | 87.43 | qfq | 4,224,499 | 370,520,289 | -0.56% |
| 2026-02-11 | 89.29 | 89.41 | 88.01 | 88.09 | 87.91 | qfq | 6,536,175 | 578,639,122 | -1.33% |
| 2026-02-10 | 90.31 | 90.56 | 89.15 | 89.28 | 89.10 | qfq | 6,367,816 | 570,098,459 | -1.21% |
| 2026-02-09 | 90.98 | 91.00 | 90.21 | 90.37 | 90.19 | qfq | 3,758,530 | 339,923,858 | 0.11% |
| 2026-02-06 | 90.98 | 91.10 | 90.01 | 90.27 | 90.09 | qfq | 3,949,905 | 357,106,728 | -0.97% |
| 2026-02-05 | 91.10 | 91.70 | 90.84 | 91.15 | 90.97 | qfq | 3,589,625 | 327,635,309 | -0.28% |
| 2026-02-04 | 90.64 | 91.79 | 89.90 | 91.41 | 91.23 | qfq | 4,772,169 | 432,158,588 | 0.86% |
| 2026-02-03 | 90.32 | 91.25 | 90.10 | 90.63 | 90.45 | qfq | 3,946,626 | 357,460,392 | 0.69% |
| 2026-02-02 | 89.98 | 92.08 | 89.66 | 90.01 | 89.83 | qfq | 10,899,994 | 989,626,295 | -6.14% |
| 2026-01-30 | 98.20 | 98.65 | 95.80 | 95.90 | 95.71 | qfq | 6,028,899 | 582,358,578 | -2.44% |
| 2026-01-29 | 97.40 | 98.38 | 95.57 | 98.30 | 98.10 | qfq | 6,465,302 | 628,533,661 | 0.92% |
| 2026-01-28 | 99.52 | 100.39 | 97.40 | 97.40 | 97.21 | qfq | 7,993,775 | 784,908,884 | -2.11% |
| 2026-01-27 | 101.77 | 101.84 | 99.10 | 99.50 | 99.30 | qfq | 7,855,003 | 784,406,962 | -2.22% |
| 2026-01-26 | 99.01 | 101.91 | 98.46 | 101.76 | 101.56 | qfq | 11,259,843 | 1,130,968,839 | 3.00% |
| 2026-01-23 | 97.70 | 98.99 | 97.57 | 98.80 | 98.60 | qfq | 6,541,045 | 644,546,166 | 1.33% |
| 2026-01-22 | 97.88 | 98.35 | 97.21 | 97.50 | 97.31 | qfq | 5,132,412 | 500,728,882 | -0.19% |
| 2026-01-21 | 97.99 | 98.73 | 97.37 | 97.69 | 97.50 | qfq | 5,775,423 | 566,425,630 | -0.59% |
| 2026-01-20 | 99.10 | 99.59 | 97.77 | 98.27 | 98.07 | qfq | 6,080,889 | 599,288,924 | -0.84% |
| 2026-01-19 | 99.01 | 99.53 | 98.31 | 99.10 | 98.90 | qfq | 6,811,668 | 673,319,768 | -0.30% |
| 2026-01-16 | 101.50 | 101.80 | 98.86 | 99.40 | 99.20 | qfq | 8,620,618 | 859,902,877 | -0.70% |
| 2026-01-15 | 102.00 | 103.41 | 100.00 | 100.10 | 99.90 | qfq | 8,505,562 | 863,773,812 | -1.59% |
| 2026-01-14 | 102.70 | 104.90 | 100.80 | 101.72 | 101.52 | qfq | 13,684,483 | 1,409,912,887 | -1.72% |
| 2026-01-13 | 104.00 | 106.10 | 101.14 | 103.50 | 103.29 | qfq | 15,974,210 | 1,663,470,889 | -0.07% |
| 2026-01-12 | 98.00 | 106.65 | 97.50 | 103.57 | 103.36 | qfq | 16,942,649 | 1,725,379,525 | 5.79% |
| 2026-01-09 | 96.90 | 97.90 | 96.21 | 97.90 | 97.70 | qfq | 8,141,868 | 791,131,435 | 1.28% |
| 2026-01-08 | 95.13 | 97.15 | 94.84 | 96.66 | 96.47 | qfq | 8,245,874 | 795,722,569 | 1.46% |
| 2026-01-07 | 96.00 | 96.36 | 95.00 | 95.27 | 95.08 | qfq | 7,003,652 | 669,258,304 | -0.70% |
| 2026-01-06 | 94.95 | 96.03 | 94.69 | 95.94 | 95.75 | qfq | 7,708,154 | 735,363,831 | 1.20% |
| 2026-01-05 | 92.50 | 94.80 | 92.27 | 94.80 | 94.61 | qfq | 8,399,980 | 789,775,075 | 2.43% |
| 2025-12-31 | 92.92 | 93.54 | 92.44 | 92.55 | 92.37 | qfq | 3,113,718 | 288,880,600 | -0.20% |
| 2025-12-30 | 93.00 | 93.58 | 92.66 | 92.74 | 92.56 | qfq | 3,502,590 | 325,582,256 | -0.53% |
| 2025-12-29 | 94.37 | 94.37 | 92.97 | 93.23 | 93.04 | qfq | 5,322,399 | 497,595,975 | -1.21% |
| 2025-12-26 | 94.35 | 94.84 | 94.00 | 94.37 | 94.18 | qfq | 3,701,234 | 349,333,658 | -0.21% |
| 2025-12-25 | 94.00 | 94.97 | 93.68 | 94.57 | 94.38 | qfq | 3,804,343 | 359,436,749 | 0.51% |
| 2025-12-24 | 93.59 | 94.17 | 93.20 | 94.09 | 93.90 | qfq | 3,836,895 | 359,702,911 | 0.43% |
| 2025-12-23 | 95.08 | 95.10 | 93.60 | 93.69 | 93.50 | qfq | 5,396,387 | 508,195,445 | -1.58% |
| 2025-12-22 | 95.99 | 96.09 | 95.03 | 95.19 | 95.00 | qfq | 4,935,973 | 471,254,204 | -0.82% |
| 2025-12-19 | 95.00 | 96.47 | 94.70 | 95.98 | 95.79 | qfq | 4,492,020 | 430,621,082 | 0.65% |
| 2025-12-18 | 94.80 | 96.78 | 94.75 | 95.36 | 95.17 | qfq | 5,054,588 | 483,888,672 | 0.05% |
| 2025-12-17 | 95.00 | 95.42 | 92.81 | 95.31 | 95.12 | qfq | 7,805,776 | 735,157,695 | -0.23% |
| 2025-12-16 | 95.70 | 98.85 | 94.80 | 95.53 | 95.34 | qfq | 16,202,515 | 1,570,131,821 | 3.77% |
| 2025-12-15 | 93.65 | 93.65 | 91.72 | 92.06 | 91.88 | qfq | 6,143,856 | 568,282,022 | -1.70% |
| 2025-12-12 | 94.03 | 94.51 | 93.31 | 93.65 | 93.46 | qfq | 5,726,702 | 538,047,595 | -0.38% |
| 2025-12-11 | 95.45 | 95.65 | 94.00 | 94.01 | 93.82 | qfq | 5,034,835 | 475,776,146 | -1.51% |
| 2025-12-10 | 96.19 | 96.19 | 94.00 | 95.45 | 95.26 | qfq | 6,664,825 | 632,681,262 | -0.77% |
| 2025-12-09 | 99.00 | 99.17 | 96.01 | 96.19 | 96.00 | qfq | 7,507,908 | 731,455,130 | -3.03% |
| 2025-12-08 | 100.07 | 100.45 | 99.02 | 99.20 | 99.00 | qfq | 5,467,095 | 543,475,839 | -0.53% |
| 2025-12-05 | 99.11 | 99.75 | 96.75 | 99.73 | 99.53 | qfq | 5,830,879 | 571,450,506 | 0.34% |
| 2025-12-04 | 99.80 | 100.49 | 99.02 | 99.39 | 99.19 | qfq | 2,853,926 | 283,640,998 | -0.88% |
| 2025-12-03 | 98.99 | 100.95 | 98.99 | 100.27 | 100.07 | qfq | 4,894,253 | 489,079,257 | 1.30% |
| 2025-12-02 | 100.12 | 100.17 | 98.82 | 98.98 | 98.78 | qfq | 4,448,416 | 441,414,257 | -1.11% |
| 2025-12-01 | 99.12 | 100.19 | 99.11 | 100.09 | 99.89 | qfq | 4,179,954 | 416,870,868 | 0.84% |
| 2025-11-28 | 99.92 | 99.97 | 99.02 | 99.26 | 99.06 | qfq | 3,813,868 | 378,613,477 | -0.40% |
| 2025-11-27 | 99.35 | 100.11 | 98.89 | 99.66 | 99.46 | qfq | 3,934,717 | 392,144,015 | 0.10% |
| 2025-11-26 | 99.26 | 101.10 | 99.13 | 99.56 | 99.36 | qfq | 4,893,007 | 490,092,246 | 0.10% |
| 2025-11-25 | 99.69 | 100.79 | 99.22 | 99.46 | 99.26 | qfq | 5,312,683 | 531,421,443 | 0.10% |
| 2025-11-24 | 99.00 | 99.70 | 98.68 | 99.36 | 99.16 | qfq | 3,719,824 | 369,000,186 | 0.45% |
| 2025-11-21 | 100.80 | 101.38 | 98.71 | 98.91 | 98.71 | qfq | 6,731,229 | 671,175,027 | -2.73% |
| 2025-11-20 | 102.31 | 102.93 | 101.63 | 101.69 | 101.49 | qfq | 3,859,365 | 394,126,676 | -0.62% |
| 2025-11-19 | 102.35 | 102.90 | 101.57 | 102.32 | 102.12 | qfq | 4,316,993 | 441,498,848 | -0.27% |
| 2025-11-18 | 101.88 | 102.64 | 101.80 | 102.60 | 102.40 | qfq | 4,487,840 | 458,776,681 | 0.43% |
| 2025-11-17 | 104.89 | 105.25 | 102.03 | 102.16 | 101.96 | qfq | 9,107,348 | 936,203,838 | -2.29% |
| 2025-11-14 | 104.00 | 106.40 | 103.66 | 104.55 | 104.34 | qfq | 10,807,339 | 1,138,187,166 | 0.09% |
| 2025-11-13 | 103.44 | 104.56 | 102.75 | 104.46 | 104.25 | qfq | 7,764,879 | 807,137,536 | 0.99% |
| 2025-11-12 | 103.65 | 104.98 | 103.28 | 103.44 | 103.23 | qfq | 8,734,548 | 908,548,543 | -0.20% |
| 2025-11-11 | 105.10 | 105.20 | 103.58 | 103.65 | 103.44 | qfq | 7,622,265 | 792,607,333 | -1.34% |
| 2025-11-10 | 104.51 | 105.50 | 103.40 | 105.06 | 104.85 | qfq | 11,750,952 | 1,226,608,767 | 0.54% |
| 2025-11-07 | 105.75 | 106.38 | 104.16 | 104.50 | 104.29 | qfq | 6,848,939 | 717,563,453 | -1.44% |
| 2025-11-06 | 105.37 | 106.06 | 104.70 | 106.03 | 105.82 | qfq | 6,125,744 | 645,991,029 | 0.63% |
| 2025-11-05 | 105.80 | 107.49 | 104.90 | 105.37 | 105.16 | qfq | 7,308,926 | 772,874,995 | -1.29% |
| 2025-11-04 | 108.06 | 108.68 | 106.10 | 106.75 | 106.54 | qfq | 7,024,048 | 750,669,351 | -1.36% |
| 2025-11-03 | 112.90 | 113.55 | 107.10 | 108.22 | 108.00 | qfq | 12,124,452 | 1,319,269,720 | -3.60% |
| 2025-10-31 | 110.01 | 114.70 | 110.01 | 112.26 | 112.04 | qfq | 11,017,736 | 1,242,070,041 | -2.55% |
| 2025-10-30 | 116.87 | 117.60 | 115.01 | 115.20 | 114.97 | qfq | 6,783,357 | 789,011,283 | -2.00% |
| 2025-10-29 | 116.03 | 117.55 | 113.80 | 117.55 | 117.32 | qfq | 7,085,591 | 820,470,606 | 0.90% |
| 2025-10-28 | 115.39 | 117.30 | 114.41 | 116.50 | 116.27 | qfq | 5,823,874 | 675,194,503 | 0.31% |
| 2025-10-27 | 119.00 | 120.66 | 114.99 | 116.14 | 115.91 | qfq | 10,802,075 | 1,267,943,112 | -1.44% |
| 2025-10-24 | 117.71 | 118.81 | 116.65 | 117.84 | 117.60 | qfq | 5,092,938 | 598,652,175 | 0.16% |
| 2025-10-23 | 118.70 | 118.73 | 115.90 | 117.65 | 117.42 | qfq | 5,573,176 | 652,380,112 | -1.23% |
| 2025-10-22 | 120.27 | 121.54 | 118.88 | 119.11 | 118.87 | qfq | 4,076,898 | 488,858,300 | -0.97% |
| 2025-10-21 | 121.54 | 121.98 | 119.68 | 120.28 | 120.04 | qfq | 5,888,941 | 710,331,159 | -0.69% |
| 2025-10-20 | 122.49 | 123.12 | 120.71 | 121.12 | 120.88 | qfq | 3,885,339 | 473,064,656 | -0.12% |
| 2025-10-17 | 125.06 | 125.32 | 121.11 | 121.27 | 121.03 | qfq | 6,141,992 | 753,952,541 | -3.03% |
| 2025-10-16 | 126.02 | 127.50 | 124.00 | 125.06 | 124.81 | qfq | 5,687,169 | 714,046,685 | -1.65% |
| 2025-10-15 | 124.44 | 127.40 | 124.10 | 127.16 | 126.91 | qfq | 6,111,723 | 772,351,475 | 2.13% |
| 2025-10-14 | 133.00 | 133.33 | 123.21 | 124.51 | 124.26 | qfq | 11,916,339 | 1,521,633,326 | -5.72% |
| 2025-10-13 | 131.30 | 133.70 | 130.12 | 132.06 | 131.80 | qfq | 10,304,586 | 1,354,494,986 | -3.11% |
| 2025-10-10 | 129.26 | 141.77 | 129.00 | 136.30 | 136.03 | qfq | 17,884,592 | 2,450,357,538 | 5.45% |
| 2025-10-09 | 130.00 | 130.86 | 125.75 | 129.25 | 128.99 | qfq | 8,620,286 | 1,103,967,793 | -0.58% |
| 2025-09-30 | 129.50 | 131.77 | 128.00 | 130.00 | 129.74 | qfq | 7,638,145 | 991,477,573 | 0.85% |
| 2025-09-29 | 127.44 | 129.43 | 125.81 | 128.90 | 128.64 | qfq | 10,174,809 | 1,301,119,146 | 1.58% |
| 2025-09-26 | 121.56 | 132.80 | 121.00 | 126.89 | 126.64 | qfq | 17,904,379 | 2,302,029,692 | 3.53% |
| 2025-09-25 | 120.60 | 123.67 | 119.81 | 122.56 | 122.32 | qfq | 9,312,107 | 1,138,621,076 | 1.71% |
| 2025-09-24 | 118.99 | 121.10 | 117.77 | 120.50 | 120.26 | qfq | 7,649,477 | 913,853,781 | 1.60% |
| 2025-09-23 | 121.75 | 122.39 | 117.00 | 118.60 | 118.36 | qfq | 10,475,276 | 1,247,884,239 | -2.87% |
| 2025-09-22 | 126.44 | 127.27 | 121.58 | 122.10 | 121.86 | qfq | 10,277,861 | 1,264,959,527 | -2.49% |
| 2025-09-19 | 130.35 | 130.98 | 124.70 | 125.22 | 124.97 | qfq | 13,153,545 | 1,674,482,434 | -3.91% |
| 2025-09-18 | 125.20 | 135.50 | 124.22 | 130.31 | 130.05 | qfq | 23,382,828 | 3,024,302,088 | 5.19% |
| 2025-09-17 | 124.00 | 125.60 | 121.75 | 123.88 | 123.63 | qfq | 7,051,487 | 868,166,442 | 0.02% |
| 2025-09-16 | 126.30 | 127.20 | 123.11 | 123.85 | 123.60 | qfq | 7,873,726 | 980,921,732 | -2.33% |
| 2025-09-15 | 125.80 | 131.00 | 124.51 | 126.81 | 126.56 | qfq | 12,130,345 | 1,552,319,990 | 0.88% |
| 2025-09-12 | 123.97 | 126.22 | 123.37 | 125.70 | 125.45 | qfq | 9,448,316 | 1,181,705,175 | 1.08% |
| 2025-09-11 | 118.00 | 124.63 | 116.00 | 124.36 | 124.11 | qfq | 14,232,096 | 1,710,680,977 | 1.98% |
| 2025-09-10 | 124.01 | 125.39 | 121.50 | 121.95 | 121.71 | qfq | 8,542,287 | 1,048,043,966 | -1.91% |
| 2025-09-09 | 126.13 | 127.49 | 123.10 | 124.33 | 124.08 | qfq | 12,586,160 | 1,570,648,561 | -2.48% |
| 2025-09-08 | 128.00 | 131.57 | 125.63 | 127.49 | 127.24 | qfq | 14,541,083 | 1,850,669,885 | -0.40% |
| 2025-09-05 | 119.09 | 129.86 | 116.00 | 128.00 | 127.74 | qfq | 27,010,744 | 3,361,747,784 | 7.53% |
| 2025-09-04 | 123.16 | 124.00 | 117.00 | 119.04 | 118.80 | qfq | 19,333,004 | 2,309,886,270 | -3.29% |
| 2025-09-03 | 126.13 | 127.77 | 121.88 | 123.09 | 122.84 | qfq | 32,941,544 | 4,078,341,888 | -1.30% |
| 2025-09-02 | 120.19 | 124.71 | 119.55 | 124.71 | 124.46 | qfq | 22,094,747 | 2,734,173,420 | 10.00% |
| 2025-09-01 | 105.31 | 113.37 | 105.31 | 113.37 | 113.14 | qfq | 21,167,698 | 2,356,633,271 | 10.00% |
| 2025-08-29 | 101.64 | 104.13 | 101.21 | 103.06 | 102.85 | qfq | 7,317,219 | 752,524,560 | 1.35% |
| 2025-08-28 | 102.16 | 102.65 | 99.69 | 101.69 | 101.49 | qfq | 8,661,729 | 877,257,584 | -0.61% |
| 2025-08-27 | 104.50 | 105.21 | 102.30 | 102.31 | 102.11 | qfq | 8,110,479 | 843,849,102 | -2.24% |
| 2025-08-26 | 104.74 | 105.50 | 104.13 | 104.65 | 104.44 | qfq | 7,585,270 | 794,948,880 | -0.07% |
| 2025-08-25 | 103.32 | 105.15 | 103.26 | 104.72 | 104.51 | qfq | 8,687,838 | 906,385,321 | 1.35% |
| 2025-08-22 | 103.99 | 103.99 | 102.90 | 103.33 | 103.12 | qfq | 5,565,972 | 574,256,892 | -0.15% |
| 2025-08-21 | 103.13 | 104.24 | 102.96 | 103.49 | 103.28 | qfq | 5,448,523 | 563,845,319 | 0.67% |
| 2025-08-20 | 102.85 | 102.90 | 101.90 | 102.80 | 102.59 | qfq | 5,279,129 | 540,513,953 | -0.33% |
| 2025-08-19 | 103.10 | 104.09 | 102.85 | 103.14 | 102.93 | qfq | 5,148,063 | 532,498,836 | 0.15% |
| 2025-08-18 | 102.22 | 103.50 | 102.21 | 102.99 | 102.78 | qfq | 6,000,362 | 617,140,890 | 0.84% |
| 2025-08-15 | 102.17 | 102.55 | 101.78 | 102.13 | 101.93 | qfq | 5,325,242 | 543,860,405 | 0.13% |
| 2025-08-14 | 103.50 | 103.60 | 101.82 | 102.00 | 101.80 | qfq | 5,883,883 | 603,963,296 | -1.46% |
| 2025-08-13 | 104.08 | 104.25 | 103.00 | 103.51 | 103.30 | qfq | 6,721,769 | 696,655,487 | -0.53% |
| 2025-08-12 | 104.70 | 105.50 | 103.55 | 104.06 | 103.85 | qfq | 5,202,418 | 542,796,909 | -0.36% |
| 2025-08-11 | 104.87 | 104.88 | 103.09 | 104.44 | 104.23 | qfq | 5,864,796 | 608,963,905 | -0.49% |
| 2025-08-08 | 104.29 | 106.90 | 104.00 | 104.95 | 104.74 | qfq | 5,458,640 | 576,124,473 | 0.47% |
| 2025-08-07 | 103.80 | 104.95 | 103.72 | 104.46 | 104.25 | qfq | 4,297,277 | 448,844,002 | 0.64% |
| 2025-08-06 | 105.21 | 105.66 | 103.53 | 103.80 | 103.59 | qfq | 4,798,268 | 499,785,205 | -1.30% |
| 2025-08-05 | 105.00 | 105.98 | 104.03 | 105.17 | 104.96 | qfq | 4,992,860 | 524,851,348 | 0.37% |
| 2025-08-04 | 104.50 | 106.47 | 102.10 | 104.78 | 104.57 | qfq | 7,474,489 | 773,991,103 | -0.86% |
| 2025-08-01 | 105.12 | 109.65 | 104.67 | 105.69 | 105.48 | qfq | 7,779,683 | 831,505,350 | 0.16% |
| 2025-07-31 | 108.63 | 108.81 | 105.10 | 105.52 | 105.31 | qfq | 9,189,631 | 984,137,680 | -3.02% |
| 2025-07-30 | 107.95 | 110.66 | 106.18 | 108.81 | 108.59 | qfq | 14,440,401 | 1,565,800,470 | 2.76% |
| 2025-07-29 | 105.04 | 107.39 | 102.90 | 105.89 | 105.68 | qfq | 11,431,770 | 1,206,899,076 | 1.64% |
| 2025-07-28 | 103.75 | 105.48 | 103.68 | 104.18 | 103.97 | qfq | 4,954,487 | 516,981,932 | 0.41% |
| 2025-07-25 | 105.00 | 105.87 | 103.72 | 103.75 | 103.54 | qfq | 6,455,331 | 674,817,404 | -1.17% |
| 2025-07-24 | 101.78 | 106.58 | 101.66 | 104.98 | 104.77 | qfq | 11,155,432 | 1,163,063,557 | 3.10% |
| 2025-07-23 | 102.77 | 104.67 | 101.61 | 101.82 | 101.62 | qfq | 8,392,750 | 865,306,144 | -1.16% |
| 2025-07-22 | 102.17 | 103.60 | 101.68 | 103.02 | 102.81 | qfq | 6,893,518 | 707,658,745 | 0.63% |
| 2025-07-21 | 101.80 | 103.69 | 100.80 | 102.38 | 102.18 | qfq | 6,580,701 | 669,777,630 | 0.57% |
| 2025-07-18 | 102.61 | 102.61 | 100.92 | 101.80 | 101.60 | qfq | 5,581,800 | 566,860,869 | -0.78% |
| 2025-07-17 | 99.45 | 103.30 | 99.30 | 102.60 | 102.40 | qfq | 9,301,426 | 943,811,184 | 3.19% |
| 2025-07-16 | 99.83 | 100.37 | 98.97 | 99.43 | 99.23 | qfq | 4,191,142 | 417,053,200 | 0.01% |
| 2025-07-15 | 101.02 | 101.10 | 98.60 | 99.42 | 99.22 | qfq | 6,923,755 | 688,107,534 | -1.24% |
| 2025-07-14 | 100.80 | 101.60 | 100.20 | 100.67 | 100.47 | qfq | 5,438,300 | 548,370,870 | -1.30% |
| 2025-07-11 | 101.40 | 102.31 | 100.80 | 102.00 | 101.80 | qfq | 6,027,763 | 613,665,100 | 0.59% |
| 2025-07-10 | 101.48 | 102.20 | 100.50 | 101.40 | 101.20 | qfq | 5,472,724 | 554,245,144 | -0.11% |
| 2025-07-09 | 101.25 | 104.10 | 100.71 | 101.51 | 101.31 | qfq | 7,808,049 | 798,213,542 | 0.27% |
| 2025-07-08 | 100.30 | 102.21 | 99.96 | 101.24 | 101.04 | qfq | 7,915,119 | 801,043,094 | 0.94% |
| 2025-07-07 | 106.50 | 106.50 | 100.18 | 100.30 | 100.10 | qfq | 12,134,860 | 1,243,765,291 | -5.62% |
| 2025-07-04 | 109.00 | 110.50 | 105.00 | 106.27 | 106.06 | qfq | 15,317,969 | 1,637,287,769 | -2.23% |
| 2025-07-03 | 100.00 | 108.69 | 100.00 | 108.69 | 105.92 | qfq | 16,243,384 | 1,722,723,429 | 10.00% |
| 2025-07-02 | 100.00 | 100.01 | 98.48 | 98.81 | 96.29 | qfq | 4,307,720 | 426,054,695 | -1.19% |
| 2025-07-01 | 99.50 | 100.33 | 98.25 | 100.00 | 97.45 | qfq | 4,848,242 | 481,802,572 | 0.83% |
| 2025-06-30 | 98.63 | 99.40 | 98.44 | 99.18 | 96.65 | qfq | 3,707,711 | 367,331,274 | 0.57% |
| 2025-06-27 | 97.45 | 100.11 | 97.30 | 98.62 | 96.10 | qfq | 6,076,051 | 601,490,927 | 1.20% |
| 2025-06-26 | 98.50 | 98.50 | 96.36 | 97.45 | 94.96 | qfq | 6,996,971 | 680,566,935 | -1.48% |
| 2025-06-25 | 99.60 | 99.85 | 97.58 | 98.91 | 96.39 | qfq | 7,533,560 | 741,264,097 | -0.57% |
| 2025-06-24 | 98.88 | 100.12 | 98.37 | 99.48 | 96.94 | qfq | 5,606,977 | 557,227,042 | 0.77% |
| 2025-06-23 | 98.86 | 99.12 | 97.68 | 98.72 | 96.20 | qfq | 5,031,503 | 495,642,246 | -0.28% |
| 2025-06-20 | 99.99 | 100.59 | 98.73 | 99.00 | 96.48 | qfq | 4,193,792 | 416,715,554 | -1.01% |
| 2025-06-19 | 103.08 | 103.79 | 99.26 | 100.01 | 97.46 | qfq | 5,565,787 | 561,694,742 | -3.00% |
| 2025-06-18 | 104.09 | 104.44 | 102.16 | 103.10 | 100.47 | qfq | 6,146,845 | 632,726,528 | -0.87% |
| 2025-06-17 | 109.50 | 112.55 | 103.61 | 104.00 | 101.35 | qfq | 10,036,032 | 1,081,925,240 | -4.37% |
| 2025-06-16 | 110.47 | 112.12 | 107.85 | 108.75 | 105.98 | qfq | 6,918,074 | 756,727,034 | -1.67% |
| 2025-06-13 | 111.80 | 112.89 | 109.58 | 110.60 | 107.78 | qfq | 8,940,283 | 991,494,269 | -1.55% |
| 2025-06-12 | 105.10 | 113.67 | 104.10 | 112.34 | 109.47 | qfq | 12,298,954 | 1,353,125,028 | 7.11% |
| 2025-06-11 | 108.00 | 108.15 | 104.79 | 104.88 | 102.21 | qfq | 4,880,200 | 516,282,401 | -2.60% |
| 2025-06-10 | 105.82 | 108.49 | 104.75 | 107.68 | 104.93 | qfq | 6,541,967 | 699,814,407 | 1.76% |
| 2025-06-09 | 102.90 | 107.24 | 102.90 | 105.82 | 103.12 | qfq | 5,355,041 | 565,534,869 | 2.75% |
| 2025-06-06 | 105.00 | 105.00 | 102.20 | 102.99 | 100.36 | qfq | 4,669,630 | 480,834,035 | -1.96% |
| 2025-06-05 | 107.89 | 108.06 | 104.55 | 105.05 | 102.37 | qfq | 4,493,456 | 475,711,520 | -2.63% |
| 2025-06-04 | 103.69 | 108.67 | 102.46 | 107.89 | 105.14 | qfq | 8,012,700 | 854,417,267 | 4.39% |
| 2025-06-03 | 104.00 | 105.66 | 102.65 | 103.35 | 100.71 | qfq | 3,815,670 | 395,557,458 | -1.16% |
| 2025-05-30 | 104.44 | 105.13 | 103.40 | 104.56 | 101.89 | qfq | 3,732,388 | 389,143,988 | -0.01% |
| 2025-05-29 | 103.00 | 105.53 | 102.29 | 104.57 | 101.90 | qfq | 4,138,385 | 431,567,034 | 1.32% |
| 2025-05-28 | 104.77 | 105.04 | 102.87 | 103.21 | 100.58 | qfq | 3,060,942 | 317,752,353 | -1.70% |
| 2025-05-27 | 101.51 | 105.29 | 101.38 | 105.00 | 102.32 | qfq | 6,024,814 | 628,794,312 | 3.45% |
| 2025-05-26 | 103.22 | 103.39 | 101.11 | 101.50 | 98.91 | qfq | 4,406,220 | 449,044,430 | -0.87% |
| 2025-05-23 | 103.36 | 104.91 | 102.18 | 102.39 | 99.78 | qfq | 4,406,907 | 455,783,661 | -0.95% |
| 2025-05-22 | 104.39 | 104.66 | 103.28 | 103.37 | 100.73 | qfq | 4,953,749 | 513,622,095 | -1.45% |
| 2025-05-21 | 104.76 | 105.88 | 103.51 | 104.89 | 102.21 | qfq | 6,698,794 | 701,787,195 | -0.06% |
| 2025-05-20 | 105.00 | 107.75 | 104.22 | 104.95 | 102.27 | qfq | 10,233,259 | 1,081,238,157 | 0.92% |
| 2025-05-19 | 100.18 | 104.56 | 100.03 | 103.99 | 101.34 | qfq | 10,625,582 | 1,095,650,815 | 4.21% |
| 2025-05-16 | 97.32 | 100.88 | 97.21 | 99.79 | 97.24 | qfq | 8,162,453 | 811,515,964 | 2.18% |
| 2025-05-15 | 97.73 | 99.27 | 97.38 | 97.66 | 95.17 | qfq | 5,828,312 | 572,869,165 | 0.00% |
| 2025-05-14 | 97.50 | 98.15 | 97.18 | 97.66 | 95.17 | qfq | 3,700,859 | 361,386,831 | -0.48% |
| 2025-05-13 | 94.61 | 99.08 | 94.61 | 98.13 | 95.63 | qfq | 11,047,154 | 1,080,499,281 | 3.83% |
| 2025-05-12 | 95.45 | 95.63 | 93.65 | 94.51 | 92.10 | qfq | 5,127,341 | 483,714,727 | -1.35% |
| 2025-05-09 | 92.99 | 96.75 | 92.68 | 95.80 | 93.36 | qfq | 9,192,903 | 876,309,736 | 3.28% |
| 2025-05-08 | 93.30 | 93.67 | 92.62 | 92.76 | 90.39 | qfq | 3,367,301 | 313,177,085 | -0.87% |
| 2025-05-07 | 94.31 | 95.35 | 93.35 | 93.57 | 91.18 | qfq | 5,954,987 | 560,029,122 | -0.14% |
| 2025-05-06 | 87.92 | 94.47 | 87.92 | 93.70 | 91.31 | qfq | 11,130,008 | 1,034,189,621 | 6.60% |
| 2025-04-30 | 87.52 | 88.18 | 86.98 | 87.90 | 85.66 | qfq | 3,694,700 | 323,749,811 | 0.43% |
| 2025-04-29 | 89.35 | 89.96 | 87.52 | 87.52 | 85.29 | qfq | 5,045,636 | 446,855,284 | -2.17% |
| 2025-04-28 | 88.51 | 89.85 | 87.90 | 89.46 | 87.18 | qfq | 5,341,178 | 475,707,571 | 0.18% |
| 2025-04-25 | 85.25 | 90.00 | 85.25 | 89.30 | 87.02 | qfq | 12,974,408 | 1,150,228,651 | 4.76% |
| 2025-04-24 | 85.79 | 86.13 | 85.16 | 85.24 | 83.07 | qfq | 4,420,484 | 377,867,662 | -0.63% |
| 2025-04-23 | 85.29 | 86.08 | 85.18 | 85.78 | 83.59 | qfq | 5,031,561 | 430,535,556 | 0.59% |
| 2025-04-22 | 86.00 | 86.78 | 85.08 | 85.28 | 83.11 | qfq | 7,858,814 | 672,530,222 | -2.09% |
| 2025-04-21 | 85.00 | 87.83 | 83.00 | 87.10 | 84.88 | qfq | 16,807,712 | 1,430,592,024 | -5.27% |
| 2025-04-18 | 93.05 | 93.70 | 91.88 | 91.95 | 89.60 | qfq | 5,566,400 | 514,570,080 | -1.45% |
| 2025-04-17 | 93.91 | 94.46 | 93.30 | 93.30 | 90.92 | qfq | 4,417,269 | 414,447,017 | -1.06% |
| 2025-04-16 | 95.73 | 95.83 | 93.28 | 94.30 | 91.89 | qfq | 6,132,841 | 577,799,397 | -1.92% |
| 2025-04-15 | 98.03 | 98.36 | 95.31 | 96.15 | 93.70 | qfq | 5,905,014 | 570,435,834 | -2.31% |
| 2025-04-14 | 98.30 | 99.80 | 98.10 | 98.42 | 95.91 | qfq | 4,655,381 | 460,131,801 | 0.41% |
| 2025-04-11 | 98.30 | 99.10 | 97.60 | 98.02 | 95.52 | qfq | 3,810,774 | 374,544,175 | -1.08% |
| 2025-04-10 | 97.88 | 100.00 | 97.27 | 99.09 | 96.56 | qfq | 6,954,110 | 686,819,207 | 1.99% |
| 2025-04-09 | 95.00 | 97.60 | 93.40 | 97.16 | 94.68 | qfq | 7,390,506 | 708,469,663 | 0.48% |
| 2025-04-08 | 95.31 | 97.19 | 95.17 | 96.70 | 94.23 | qfq | 8,025,860 | 772,236,731 | 2.00% |
| 2025-04-07 | 97.09 | 99.53 | 91.85 | 94.80 | 92.38 | qfq | 10,412,498 | 999,393,739 | -6.99% |
| 2025-04-03 | 100.41 | 102.65 | 100.40 | 101.92 | 99.32 | qfq | 4,213,305 | 428,220,652 | 0.41% |
| 2025-04-02 | 102.09 | 102.30 | 100.91 | 101.50 | 98.91 | qfq | 3,493,363 | 354,723,629 | -0.55% |
| 2025-04-01 | 97.77 | 103.89 | 97.77 | 102.06 | 99.46 | qfq | 10,389,614 | 1,056,491,084 | 4.36% |
| 2025-03-31 | 99.41 | 100.74 | 96.80 | 97.80 | 95.31 | qfq | 5,336,286 | 525,674,322 | -2.03% |
| 2025-03-28 | 99.00 | 101.26 | 98.71 | 99.83 | 97.28 | qfq | 5,971,700 | 598,394,147 | 0.81% |
| 2025-03-27 | 98.67 | 99.51 | 97.70 | 99.03 | 96.50 | qfq | 4,261,399 | 420,803,732 | 0.07% |
| 2025-03-26 | 100.08 | 100.08 | 98.19 | 98.96 | 96.44 | qfq | 3,944,269 | 390,457,449 | -1.14% |
| 2025-03-25 | 99.73 | 100.37 | 99.15 | 100.10 | 97.55 | qfq | 3,053,787 | 304,883,375 | 0.37% |
| 2025-03-24 | 101.19 | 101.47 | 98.88 | 99.73 | 97.19 | qfq | 4,592,079 | 458,601,726 | -1.52% |
| 2025-03-21 | 101.40 | 102.49 | 99.96 | 101.27 | 98.69 | qfq | 4,801,346 | 485,360,529 | -0.37% |
| 2025-03-20 | 103.50 | 103.80 | 101.49 | 101.65 | 99.06 | qfq | 4,424,132 | 452,105,111 | -1.82% |
| 2025-03-19 | 104.77 | 105.24 | 103.15 | 103.53 | 100.89 | qfq | 5,211,665 | 542,589,269 | -1.62% |
| 2025-03-18 | 104.20 | 106.78 | 103.30 | 105.23 | 102.55 | qfq | 10,152,696 | 1,070,719,115 | 2.28% |
| 2025-03-17 | 103.03 | 104.60 | 102.63 | 102.88 | 100.26 | qfq | 8,388,734 | 868,224,122 | -0.09% |
| 2025-03-14 | 97.68 | 103.00 | 97.39 | 102.97 | 100.34 | qfq | 12,194,146 | 1,222,594,170 | 5.83% |
| 2025-03-13 | 97.86 | 98.26 | 96.80 | 97.30 | 94.82 | qfq | 3,141,979 | 306,244,788 | -0.55% |
| 2025-03-12 | 99.13 | 99.49 | 97.80 | 97.84 | 95.34 | qfq | 4,194,679 | 412,165,991 | -1.31% |
| 2025-03-11 | 95.75 | 99.60 | 95.12 | 99.14 | 96.61 | qfq | 8,906,229 | 872,199,122 | 2.80% |
| 2025-03-10 | 96.50 | 97.30 | 95.60 | 96.44 | 93.98 | qfq | 3,186,501 | 306,842,555 | 0.41% |
| 2025-03-07 | 96.40 | 97.00 | 95.80 | 96.05 | 93.60 | qfq | 3,434,140 | 330,250,160 | -0.91% |
| 2025-03-06 | 96.50 | 97.28 | 95.95 | 96.93 | 94.46 | qfq | 4,046,003 | 391,396,097 | 0.97% |
| 2025-03-05 | 96.80 | 96.90 | 95.56 | 96.00 | 93.55 | qfq | 2,865,244 | 274,974,554 | -0.83% |
| 2025-03-04 | 95.20 | 97.50 | 94.76 | 96.80 | 94.33 | qfq | 4,323,254 | 416,401,113 | 1.27% |
| 2025-03-03 | 94.98 | 97.07 | 94.93 | 95.59 | 93.15 | qfq | 4,229,092 | 406,538,248 | 0.64% |
| 2025-02-28 | 97.50 | 98.55 | 94.90 | 94.98 | 92.56 | qfq | 6,254,628 | 603,473,147 | -3.08% |
| 2025-02-27 | 97.65 | 99.08 | 96.91 | 98.00 | 95.50 | qfq | 5,231,255 | 512,263,569 | 0.22% |
| 2025-02-26 | 96.91 | 97.80 | 96.17 | 97.78 | 95.29 | qfq | 4,980,683 | 482,773,605 | 0.86% |
| 2025-02-25 | 97.62 | 98.29 | 96.68 | 96.95 | 94.48 | qfq | 4,142,110 | 403,561,877 | -1.65% |
| 2025-02-24 | 98.01 | 99.10 | 97.60 | 98.58 | 96.07 | qfq | 5,795,660 | 570,563,825 | 0.75% |
| 2025-02-21 | 97.42 | 98.72 | 96.36 | 97.85 | 95.35 | qfq | 5,874,690 | 572,900,686 | 0.04% |
| 2025-02-20 | 95.76 | 98.90 | 95.49 | 97.81 | 95.32 | qfq | 6,385,562 | 624,524,072 | 2.13% |
| 2025-02-19 | 95.15 | 96.15 | 94.50 | 95.77 | 93.33 | qfq | 3,509,062 | 334,601,872 | 0.66% |
| 2025-02-18 | 96.36 | 97.13 | 94.85 | 95.14 | 92.71 | qfq | 3,961,203 | 380,102,004 | -1.66% |
| 2025-02-17 | 98.00 | 98.99 | 96.11 | 96.75 | 94.28 | qfq | 5,128,951 | 500,382,468 | -0.83% |
| 2025-02-14 | 96.41 | 97.86 | 96.38 | 97.56 | 95.07 | qfq | 4,417,405 | 429,818,115 | 0.98% |
| 2025-02-13 | 95.70 | 97.30 | 95.50 | 96.61 | 94.15 | qfq | 4,564,463 | 441,788,255 | 0.65% |
| 2025-02-12 | 95.22 | 96.06 | 94.73 | 95.99 | 93.54 | qfq | 3,418,021 | 325,582,332 | 0.32% |
| 2025-02-11 | 96.90 | 96.98 | 94.90 | 95.68 | 93.24 | qfq | 3,390,016 | 323,708,946 | -1.26% |
| 2025-02-10 | 96.55 | 97.08 | 95.76 | 96.90 | 94.43 | qfq | 3,714,214 | 358,583,807 | 0.40% |
| 2025-02-07 | 95.00 | 97.22 | 94.93 | 96.51 | 94.05 | qfq | 5,034,581 | 485,392,351 | 1.40% |
| 2025-02-06 | 93.00 | 95.34 | 92.46 | 95.18 | 92.75 | qfq | 3,982,652 | 375,639,989 | 2.15% |
| 2025-02-05 | 93.40 | 93.75 | 92.68 | 93.18 | 90.80 | qfq | 2,445,655 | 227,945,394 | 0.23% |
| 2025-01-27 | 93.61 | 94.80 | 92.86 | 92.97 | 90.60 | qfq | 2,768,601 | 259,324,412 | -0.16% |
| 2025-01-24 | 92.86 | 93.62 | 92.54 | 93.12 | 90.75 | qfq | 2,335,373 | 217,566,726 | 0.06% |
| 2025-01-23 | 93.93 | 94.77 | 93.06 | 93.06 | 90.69 | qfq | 2,392,520 | 224,429,598 | 0.14% |
| 2025-01-22 | 93.37 | 93.67 | 92.28 | 92.93 | 90.56 | qfq | 2,057,382 | 190,920,824 | -0.82% |
| 2025-01-21 | 95.10 | 95.17 | 93.34 | 93.70 | 91.31 | qfq | 2,573,934 | 241,411,168 | -1.05% |
| 2025-01-20 | 94.35 | 95.46 | 94.00 | 94.69 | 92.28 | qfq | 3,809,460 | 360,524,761 | 1.33% |
| 2025-01-17 | 93.14 | 93.90 | 92.70 | 93.45 | 91.07 | qfq | 2,370,600 | 221,363,466 | 0.04% |
| 2025-01-16 | 94.44 | 95.36 | 93.18 | 93.41 | 91.03 | qfq | 2,814,655 | 264,922,212 | -0.72% |
| 2025-01-15 | 94.60 | 94.66 | 93.60 | 94.09 | 91.69 | qfq | 2,117,810 | 199,142,572 | -0.63% |
| 2025-01-14 | 92.99 | 94.78 | 92.50 | 94.69 | 92.28 | qfq | 3,842,850 | 361,720,075 | 2.15% |
| 2025-01-13 | 91.91 | 92.94 | 91.57 | 92.70 | 90.34 | qfq | 2,296,733 | 212,288,256 | 0.84% |
| 2025-01-10 | 93.74 | 94.00 | 91.93 | 91.93 | 89.59 | qfq | 2,922,850 | 271,382,272 | -1.91% |
| 2025-01-09 | 94.50 | 94.67 | 93.61 | 93.72 | 91.33 | qfq | 2,186,500 | 205,773,260 | -0.75% |
| 2025-01-08 | 95.10 | 95.56 | 93.27 | 94.43 | 92.02 | qfq | 3,169,385 | 299,002,659 | -1.06% |
| 2025-01-07 | 95.90 | 96.13 | 94.13 | 95.44 | 93.01 | qfq | 3,248,109 | 308,449,991 | -0.73% |
| 2025-01-06 | 95.50 | 97.42 | 95.41 | 96.14 | 93.69 | qfq | 3,659,972 | 352,700,197 | 1.08% |
| 2025-01-03 | 97.19 | 98.60 | 94.81 | 95.11 | 92.68 | qfq | 4,220,280 | 407,158,435 | -2.14% |
| 2025-01-02 | 99.40 | 100.11 | 96.88 | 97.19 | 94.71 | qfq | 4,677,708 | 460,000,717 | -2.26% |
| 2024-12-31 | 101.82 | 101.95 | 99.41 | 99.44 | 96.90 | qfq | 3,805,349 | 382,142,668 | -2.33% |
| 2024-12-30 | 101.41 | 102.95 | 101.06 | 101.81 | 99.21 | qfq | 3,647,845 | 372,348,835 | 0.49% |
| 2024-12-27 | 100.30 | 102.24 | 99.76 | 101.31 | 98.73 | qfq | 3,832,109 | 387,530,267 | 1.11% |
| 2024-12-26 | 100.67 | 100.67 | 100.00 | 100.20 | 97.64 | qfq | 2,222,377 | 222,941,638 | -0.46% |
| 2024-12-25 | 101.67 | 101.98 | 100.02 | 100.66 | 98.09 | qfq | 2,736,735 | 275,660,582 | 0.07% |
| 2024-12-24 | 99.70 | 100.71 | 99.69 | 100.59 | 98.02 | qfq | 2,992,970 | 300,256,363 | 0.84% |
| 2024-12-23 | 101.00 | 101.43 | 99.70 | 99.75 | 97.21 | qfq | 4,252,584 | 427,373,215 | -1.24% |
| 2024-12-20 | 101.98 | 102.36 | 100.78 | 101.00 | 98.42 | qfq | 4,315,569 | 438,043,359 | -0.96% |
| 2024-12-19 | 101.58 | 102.37 | 100.85 | 101.98 | 99.38 | qfq | 3,544,111 | 359,802,464 | -0.56% |
| 2024-12-18 | 103.09 | 103.58 | 102.40 | 102.55 | 99.93 | qfq | 2,992,002 | 307,411,654 | -0.14% |
| 2024-12-17 | 103.10 | 103.78 | 102.50 | 102.69 | 100.07 | qfq | 2,860,143 | 294,741,522 | -0.95% |
| 2024-12-16 | 104.60 | 104.79 | 102.86 | 103.68 | 101.04 | qfq | 4,470,028 | 462,463,783 | -0.88% |
| 2024-12-13 | 107.03 | 107.29 | 104.60 | 104.60 | 101.93 | qfq | 6,406,262 | 676,008,582 | -3.03% |
| 2024-12-12 | 107.18 | 107.93 | 106.36 | 107.87 | 105.12 | qfq | 4,457,437 | 477,602,838 | 0.44% |
| 2024-12-11 | 107.75 | 109.20 | 107.36 | 107.40 | 104.66 | qfq | 4,207,498 | 454,284,208 | -0.83% |
| 2024-12-10 | 110.36 | 111.46 | 107.88 | 108.30 | 105.54 | qfq | 6,132,939 | 673,441,039 | 1.07% |
| 2024-12-09 | 108.87 | 109.36 | 106.50 | 107.15 | 104.42 | qfq | 3,946,870 | 425,037,710 | -1.02% |
| 2024-12-06 | 106.05 | 108.95 | 106.05 | 108.25 | 105.49 | qfq | 4,115,149 | 442,668,806 | 1.96% |
| 2024-12-05 | 107.25 | 107.81 | 105.83 | 106.17 | 103.46 | qfq | 3,958,481 | 422,218,773 | -1.60% |
| 2024-12-04 | 109.35 | 109.36 | 107.34 | 107.90 | 105.15 | qfq | 3,438,624 | 372,351,318 | -1.42% |
| 2024-12-03 | 108.85 | 110.38 | 107.77 | 109.45 | 106.66 | qfq | 4,306,537 | 470,169,115 | 0.20% |
| 2024-12-02 | 107.03 | 110.97 | 106.20 | 109.23 | 106.44 | qfq | 5,516,376 | 599,040,081 | 1.87% |
| 2024-11-29 | 105.62 | 108.68 | 105.62 | 107.22 | 104.49 | qfq | 4,504,778 | 483,129,521 | 1.54% |
| 2024-11-28 | 107.93 | 108.45 | 105.21 | 105.59 | 102.90 | qfq | 4,498,426 | 480,102,253 | -2.17% |
| 2024-11-27 | 106.44 | 108.00 | 106.12 | 107.93 | 105.18 | qfq | 4,072,340 | 436,137,558 | 1.25% |
| 2024-11-26 | 108.21 | 109.26 | 106.11 | 106.60 | 103.88 | qfq | 3,902,570 | 420,986,059 | -1.70% |
| 2024-11-25 | 109.50 | 110.30 | 107.52 | 108.44 | 105.67 | qfq | 4,926,000 | 537,420,762 | -1.06% |
| 2024-11-22 | 113.00 | 113.10 | 109.60 | 109.60 | 106.80 | qfq | 6,626,999 | 735,592,233 | -3.02% |
| 2024-11-21 | 113.50 | 114.23 | 112.25 | 113.01 | 110.13 | qfq | 4,219,401 | 477,671,286 | -0.69% |
| 2024-11-20 | 112.00 | 116.08 | 111.80 | 113.80 | 110.90 | qfq | 7,481,855 | 852,683,815 | 1.11% |
| 2024-11-19 | 112.99 | 113.80 | 109.42 | 112.55 | 109.68 | qfq | 7,534,205 | 841,857,077 | -0.39% |
| 2024-11-18 | 112.00 | 116.47 | 112.00 | 112.99 | 110.11 | qfq | 10,304,194 | 1,174,933,910 | 2.43% |
| 2024-11-15 | 111.50 | 112.72 | 110.25 | 110.31 | 107.50 | qfq | 5,827,774 | 650,615,865 | -1.49% |
| 2024-11-14 | 115.74 | 116.65 | 111.82 | 111.98 | 109.12 | qfq | 7,017,765 | 800,458,743 | -3.25% |
| 2024-11-13 | 116.42 | 117.29 | 113.78 | 115.74 | 112.79 | qfq | 7,915,449 | 912,948,072 | -1.52% |
| 2024-11-12 | 114.41 | 120.00 | 114.04 | 117.53 | 114.53 | qfq | 16,039,341 | 1,894,340,191 | 2.76% |
| 2024-11-11 | 111.67 | 114.38 | 110.24 | 114.37 | 111.45 | qfq | 8,804,566 | 992,640,392 | 1.14% |
| 2024-11-08 | 117.20 | 117.58 | 112.69 | 113.08 | 110.20 | qfq | 10,492,948 | 1,196,545,225 | -1.75% |
| 2024-11-07 | 107.06 | 115.40 | 106.79 | 115.09 | 112.15 | qfq | 13,044,025 | 1,461,132,940 | 6.35% |
| 2024-11-06 | 110.00 | 111.98 | 107.66 | 108.22 | 105.46 | qfq | 9,839,972 | 1,079,478,937 | -0.15% |
| 2024-11-05 | 106.11 | 108.73 | 104.00 | 108.38 | 105.62 | qfq | 8,557,186 | 919,134,728 | 2.14% |
| 2024-11-04 | 103.80 | 107.27 | 103.75 | 106.11 | 103.40 | qfq | 6,214,923 | 654,384,758 | 1.99% |
| 2024-11-01 | 103.79 | 108.07 | 103.70 | 104.04 | 101.39 | qfq | 7,136,208 | 751,967,395 | -0.33% |
| 2024-10-31 | 104.43 | 106.30 | 103.35 | 104.38 | 101.72 | qfq | 7,235,485 | 756,148,943 | -0.55% |
| 2024-10-30 | 107.75 | 108.86 | 104.01 | 104.96 | 102.28 | qfq | 8,878,491 | 942,382,525 | -2.68% |
| 2024-10-29 | 111.75 | 115.39 | 107.60 | 107.85 | 105.10 | qfq | 12,964,668 | 1,433,112,717 | -3.35% |
| 2024-10-28 | 103.70 | 112.18 | 103.00 | 111.59 | 108.74 | qfq | 16,638,610 | 1,808,390,707 | 7.55% |
| 2024-10-25 | 102.06 | 105.89 | 101.86 | 103.76 | 101.11 | qfq | 9,332,197 | 969,731,090 | 0.92% |
| 2024-10-24 | 104.61 | 105.40 | 102.62 | 102.81 | 100.19 | qfq | 7,134,177 | 741,216,633 | -1.64% |
| 2024-10-23 | 104.33 | 106.74 | 103.00 | 104.52 | 101.85 | qfq | 8,698,215 | 908,635,095 | 0.21% |
| 2024-10-22 | 103.52 | 105.29 | 102.60 | 104.30 | 101.64 | qfq | 7,497,485 | 780,804,704 | 0.75% |
| 2024-10-21 | 103.71 | 106.00 | 101.60 | 103.52 | 100.88 | qfq | 10,686,524 | 1,105,588,931 | 0.81% |
| 2024-10-18 | 98.00 | 105.66 | 97.10 | 102.69 | 100.07 | qfq | 11,996,399 | 1,211,516,586 | 4.69% |
| 2024-10-17 | 99.50 | 101.23 | 97.95 | 98.09 | 95.59 | qfq | 6,197,998 | 617,494,328 | -0.96% |
| 2024-10-16 | 99.00 | 101.50 | 98.25 | 99.04 | 96.51 | qfq | 7,164,486 | 712,255,427 | -1.41% |
| 2024-10-15 | 103.78 | 103.94 | 100.33 | 100.46 | 97.90 | qfq | 7,832,951 | 799,982,486 | -3.42% |
| 2024-10-14 | 104.44 | 105.11 | 100.00 | 104.02 | 101.37 | qfq | 12,514,898 | 1,283,963,579 | 0.01% |
| 2024-10-11 | 110.50 | 111.00 | 102.60 | 104.01 | 101.36 | qfq | 13,133,904 | 1,388,610,458 | -7.13% |
| 2024-10-10 | 117.70 | 119.87 | 109.99 | 112.00 | 109.14 | qfq | 16,709,173 | 1,899,089,405 | -4.46% |
| 2024-10-09 | 119.93 | 125.78 | 115.27 | 117.23 | 114.24 | qfq | 22,890,970 | 2,761,217,317 | -3.02% |
| 2024-10-08 | 120.88 | 120.88 | 115.00 | 120.88 | 117.80 | qfq | 23,685,275 | 2,842,999,385 | 10.00% |
| 2024-09-30 | 107.65 | 109.89 | 106.00 | 109.89 | 107.09 | qfq | 15,162,935 | 1,645,421,291 | 10.00% |
| 2024-09-27 | 95.00 | 99.90 | 94.50 | 99.90 | 97.35 | qfq | 16,894,705 | 1,649,931,508 | 10.00% |
| 2024-09-26 | 84.61 | 91.56 | 84.07 | 90.82 | 88.50 | qfq | 11,219,716 | 989,462,742 | 7.34% |
| 2024-09-25 | 84.00 | 86.96 | 84.00 | 84.61 | 82.45 | qfq | 8,567,129 | 732,105,833 | 1.63% |
| 2024-09-24 | 80.42 | 83.25 | 79.76 | 83.25 | 81.13 | qfq | 8,313,265 | 679,340,149 | 4.26% |
| 2024-09-23 | 80.42 | 80.99 | 79.69 | 79.85 | 77.81 | qfq | 2,818,948 | 225,992,171 | -0.25% |
| 2024-09-20 | 80.66 | 80.66 | 79.06 | 80.05 | 78.01 | qfq | 3,537,849 | 281,500,991 | -0.76% |
| 2024-09-19 | 79.95 | 82.31 | 79.00 | 80.66 | 78.60 | qfq | 4,630,013 | 374,424,175 | 2.14% |
| 2024-09-18 | 79.72 | 79.83 | 78.32 | 78.97 | 76.96 | qfq | 2,253,620 | 177,950,290 | -1.09% |
| 2024-09-13 | 80.84 | 81.10 | 79.84 | 79.84 | 77.80 | qfq | 2,821,717 | 226,680,121 | -1.24% |
| 2024-09-12 | 79.88 | 82.45 | 79.73 | 80.84 | 78.78 | qfq | 7,075,559 | 576,846,515 | 2.28% |
| 2024-09-11 | 78.49 | 79.80 | 78.37 | 79.04 | 77.02 | qfq | 2,782,629 | 220,231,650 | 0.18% |
| 2024-09-10 | 78.96 | 79.30 | 77.50 | 78.90 | 76.89 | qfq | 3,190,222 | 249,733,003 | -0.20% |
| 2024-09-09 | 79.20 | 79.76 | 78.50 | 79.06 | 77.04 | qfq | 2,853,951 | 225,759,724 | -0.42% |
| 2024-09-06 | 80.49 | 80.50 | 79.30 | 79.39 | 77.37 | qfq | 2,202,512 | 175,762,435 | -1.38% |
| 2024-09-05 | 80.00 | 81.10 | 80.00 | 80.50 | 78.45 | qfq | 2,625,020 | 211,490,943 | 0.52% |
| 2024-09-04 | 79.19 | 80.89 | 79.17 | 80.08 | 78.04 | qfq | 3,068,619 | 246,123,046 | 0.31% |
| 2024-09-03 | 79.02 | 80.58 | 78.60 | 79.83 | 77.79 | qfq | 3,334,309 | 265,713,091 | 0.54% |
| 2024-09-02 | 82.00 | 82.19 | 79.39 | 79.40 | 77.38 | qfq | 4,827,273 | 388,554,768 | -3.55% |
| 2024-08-30 | 81.04 | 83.60 | 80.61 | 82.32 | 80.22 | qfq | 6,042,290 | 498,810,733 | 1.50% |
| 2024-08-29 | 79.20 | 81.34 | 79.20 | 81.10 | 79.03 | qfq | 3,907,704 | 315,183,727 | 1.82% |
| 2024-08-28 | 79.96 | 80.26 | 79.06 | 79.65 | 77.62 | qfq | 3,008,182 | 239,300,644 | -0.88% |
| 2024-08-27 | 80.30 | 81.22 | 79.70 | 80.36 | 78.31 | qfq | 3,162,984 | 254,041,496 | -0.33% |
| 2024-08-26 | 79.60 | 80.63 | 78.73 | 80.63 | 78.57 | qfq | 3,837,251 | 306,381,936 | 1.31% |
| 2024-08-23 | 79.18 | 80.63 | 79.18 | 79.59 | 77.56 | qfq | 3,597,887 | 287,565,162 | -0.06% |
| 2024-08-22 | 81.06 | 81.56 | 79.47 | 79.64 | 77.61 | qfq | 5,723,339 | 457,992,276 | -1.97% |
| 2024-08-21 | 82.42 | 83.14 | 81.15 | 81.24 | 79.17 | qfq | 4,878,156 | 399,485,062 | -1.90% |
| 2024-08-20 | 84.20 | 84.55 | 82.48 | 82.81 | 80.70 | qfq | 5,726,820 | 475,292,167 | -1.64% |
| 2024-08-19 | 85.52 | 86.65 | 84.16 | 84.19 | 82.04 | qfq | 6,706,774 | 571,697,964 | -2.28% |
| 2024-08-16 | 87.00 | 87.20 | 85.21 | 86.15 | 83.95 | qfq | 9,867,994 | 850,334,362 | -3.62% |
| 2024-08-15 | 89.54 | 90.83 | 89.06 | 89.39 | 87.11 | qfq | 3,658,700 | 328,538,472 | -0.18% |
| 2024-08-14 | 90.80 | 90.85 | 89.51 | 89.55 | 87.27 | qfq | 2,810,038 | 252,703,567 | -1.70% |
| 2024-08-13 | 92.27 | 92.30 | 90.02 | 91.10 | 88.78 | qfq | 4,071,538 | 369,278,234 | -1.45% |
| 2024-08-12 | 91.72 | 93.72 | 91.40 | 92.44 | 90.08 | qfq | 3,301,329 | 306,206,465 | 0.78% |
| 2024-08-09 | 93.45 | 94.18 | 91.72 | 91.72 | 89.38 | qfq | 3,517,041 | 326,067,400 | -1.80% |
| 2024-08-08 | 93.42 | 94.50 | 93.35 | 93.40 | 91.02 | qfq | 2,966,234 | 278,391,130 | -0.43% |
| 2024-08-07 | 94.34 | 94.41 | 93.13 | 93.80 | 91.41 | qfq | 2,818,702 | 264,135,344 | -0.67% |
| 2024-08-06 | 93.81 | 94.99 | 93.25 | 94.43 | 92.02 | qfq | 4,756,654 | 447,673,815 | 1.42% |
| 2024-08-05 | 92.01 | 95.87 | 91.80 | 93.11 | 90.74 | qfq | 6,300,700 | 592,281,323 | 0.55% |
| 2024-08-02 | 91.87 | 94.38 | 91.66 | 92.60 | 90.24 | qfq | 4,238,239 | 395,085,412 | 0.15% |
| 2024-08-01 | 94.77 | 95.34 | 92.20 | 92.46 | 90.10 | qfq | 5,174,200 | 481,910,740 | -2.48% |
| 2024-07-31 | 90.16 | 94.86 | 89.61 | 94.81 | 92.39 | qfq | 6,892,355 | 642,964,577 | 5.13% |
| 2024-07-30 | 89.63 | 90.80 | 89.39 | 90.18 | 87.88 | qfq | 2,735,312 | 246,180,241 | 0.61% |
| 2024-07-29 | 91.27 | 91.30 | 89.56 | 89.63 | 87.34 | qfq | 2,734,501 | 246,242,775 | -1.54% |
| 2024-07-26 | 90.66 | 91.90 | 90.30 | 91.03 | 88.71 | qfq | 2,409,849 | 219,380,267 | 0.19% |
| 2024-07-25 | 89.50 | 91.88 | 89.34 | 90.86 | 88.54 | qfq | 2,923,101 | 265,973,932 | 0.96% |
| 2024-07-24 | 90.50 | 91.29 | 89.78 | 90.00 | 87.70 | qfq | 3,077,214 | 277,755,971 | -1.14% |
| 2024-07-23 | 94.29 | 94.34 | 91.00 | 91.04 | 88.72 | qfq | 4,627,744 | 427,134,407 | -3.82% |
| 2024-07-22 | 94.93 | 95.69 | 94.13 | 94.66 | 92.25 | qfq | 3,130,838 | 297,052,832 | -0.24% |
| 2024-07-19 | 94.68 | 95.50 | 93.94 | 94.89 | 92.47 | qfq | 3,561,252 | 337,634,103 | 0.01% |
| 2024-07-18 | 94.53 | 95.65 | 94.00 | 94.88 | 92.46 | qfq | 3,895,070 | 369,484,662 | -0.08% |
| 2024-07-17 | 92.74 | 95.46 | 92.66 | 94.96 | 92.54 | qfq | 5,363,683 | 506,815,777 | 1.91% |
| 2024-07-16 | 91.58 | 93.32 | 91.21 | 93.18 | 90.80 | qfq | 3,508,370 | 325,355,085 | 1.90% |
| 2024-07-15 | 92.31 | 92.65 | 91.28 | 91.44 | 89.11 | qfq | 3,013,665 | 276,501,852 | -1.43% |
| 2024-07-12 | 94.00 | 94.15 | 92.35 | 92.77 | 90.40 | qfq | 3,401,987 | 316,569,168 | -1.26% |
| 2024-07-11 | 93.20 | 95.06 | 92.40 | 93.95 | 91.55 | qfq | 5,314,631 | 498,771,084 | 2.66% |
| 2024-07-10 | 89.89 | 93.55 | 89.33 | 91.52 | 89.19 | qfq | 4,771,341 | 438,608,206 | 1.46% |
| 2024-07-09 | 88.23 | 91.00 | 87.87 | 90.20 | 87.90 | qfq | 4,262,601 | 381,611,109 | 1.90% |
| 2024-07-08 | 90.55 | 90.59 | 88.18 | 88.52 | 86.26 | qfq | 3,975,220 | 353,397,353 | -2.23% |
| 2024-07-05 | 89.50 | 91.01 | 89.01 | 90.54 | 88.23 | qfq | 4,702,564 | 423,555,339 | 0.88% |
| 2024-07-04 | 92.40 | 93.10 | 89.50 | 89.75 | 87.46 | qfq | 5,999,238 | 543,386,437 | -3.18% |
| 2024-07-03 | 92.50 | 93.48 | 91.73 | 92.70 | 90.34 | qfq | 2,783,778 | 257,645,138 | 0.15% |
| 2024-07-02 | 93.17 | 93.45 | 92.33 | 92.56 | 90.20 | qfq | 2,598,439 | 241,286,310 | -0.78% |
| 2024-07-01 | 91.75 | 94.11 | 90.90 | 93.29 | 90.91 | qfq | 4,289,408 | 396,904,100 | 1.66% |
| 2024-06-28 | 92.95 | 93.64 | 91.25 | 91.77 | 89.43 | qfq | 5,955,894 | 551,107,752 | -1.42% |
| 2024-06-27 | 95.00 | 95.30 | 92.85 | 93.09 | 90.72 | qfq | 4,551,130 | 425,766,497 | -2.71% |
| 2024-06-26 | 93.45 | 95.93 | 92.71 | 95.68 | 93.24 | qfq | 4,980,217 | 468,595,929 | 2.58% |
| 2024-06-25 | 94.99 | 95.78 | 92.72 | 93.27 | 90.89 | qfq | 5,223,264 | 490,515,119 | -1.87% |
| 2024-06-24 | 97.23 | 97.40 | 95.01 | 95.05 | 92.63 | qfq | 5,028,430 | 482,703,085 | -3.02% |
| 2024-06-21 | 98.00 | 98.80 | 97.07 | 98.01 | 95.51 | qfq | 3,602,895 | 352,745,386 | -0.19% |
| 2024-06-20 | 101.30 | 101.39 | 98.00 | 98.20 | 95.70 | qfq | 5,481,220 | 542,046,280 | -3.17% |
| 2024-06-19 | 102.04 | 102.34 | 101.25 | 101.41 | 98.82 | qfq | 2,373,344 | 241,302,727 | -0.55% |
| 2024-06-18 | 102.38 | 103.19 | 101.44 | 101.97 | 99.37 | qfq | 2,930,343 | 299,559,620 | -0.40% |
| 2024-06-17 | 100.88 | 102.95 | 100.60 | 102.38 | 99.77 | qfq | 4,774,585 | 487,760,790 | 1.56% |
| 2024-06-14 | 103.34 | 103.58 | 100.55 | 100.81 | 98.24 | qfq | 7,071,235 | 717,959,887 | -2.83% |
| 2024-06-13 | 104.98 | 104.98 | 103.09 | 103.75 | 101.10 | qfq | 3,691,076 | 382,963,016 | -1.34% |
| 2024-06-12 | 104.39 | 105.58 | 103.56 | 105.16 | 102.48 | qfq | 3,472,257 | 363,516,951 | 0.74% |
| 2024-06-11 | 103.20 | 104.58 | 101.80 | 104.39 | 101.73 | qfq | 3,601,778 | 371,767,366 | 0.68% |
| 2024-06-07 | 104.95 | 105.60 | 102.90 | 103.69 | 101.05 | qfq | 3,451,412 | 358,491,992 | -0.69% |
| 2024-06-06 | 106.01 | 107.28 | 104.18 | 104.41 | 101.75 | qfq | 3,558,243 | 374,162,775 | -1.79% |
| 2024-06-05 | 106.68 | 107.39 | 105.80 | 106.31 | 103.60 | qfq | 3,020,223 | 321,917,861 | -0.72% |
| 2024-06-04 | 104.80 | 107.49 | 104.56 | 107.08 | 104.35 | qfq | 4,615,206 | 491,739,431 | 1.72% |
| 2024-06-03 | 104.81 | 106.80 | 103.61 | 105.27 | 102.59 | qfq | 5,566,210 | 584,901,534 | 0.44% |
| 2024-05-31 | 104.70 | 106.20 | 103.59 | 104.81 | 102.14 | qfq | 6,903,144 | 724,401,181 | 0.31% |
| 2024-05-30 | 111.00 | 111.20 | 102.88 | 104.49 | 101.83 | qfq | 12,539,967 | 1,321,384,280 | -6.05% |
| 2024-05-29 | 110.80 | 111.48 | 110.45 | 111.22 | 108.38 | qfq | 2,095,411 | 232,872,463 | 0.43% |
| 2024-05-28 | 112.00 | 112.00 | 110.31 | 110.74 | 107.92 | qfq | 3,424,748 | 379,900,217 | -1.30% |
| 2024-05-27 | 112.61 | 112.98 | 110.30 | 112.20 | 109.34 | qfq | 3,004,136 | 334,415,389 | 0.01% |
| 2024-05-24 | 112.58 | 113.71 | 112.17 | 112.19 | 109.33 | qfq | 2,479,210 | 279,732,719 | -0.70% |
| 2024-05-23 | 115.50 | 115.60 | 112.80 | 112.98 | 110.10 | qfq | 3,593,219 | 408,529,233 | -2.11% |
| 2024-05-22 | 115.50 | 116.10 | 114.94 | 115.41 | 112.47 | qfq | 2,398,940 | 276,882,516 | -0.08% |
| 2024-05-21 | 116.40 | 116.47 | 115.33 | 115.50 | 112.55 | qfq | 2,156,647 | 249,591,915 | -1.16% |
| 2024-05-20 | 115.39 | 116.94 | 114.96 | 116.86 | 113.88 | qfq | 3,906,181 | 453,347,869 | 1.34% |
| 2024-05-17 | 114.38 | 115.40 | 113.70 | 115.32 | 112.38 | qfq | 2,968,047 | 339,811,701 | 0.75% |
| 2024-05-16 | 115.00 | 115.49 | 114.39 | 114.46 | 111.54 | qfq | 2,860,006 | 328,656,030 | -0.42% |
| 2024-05-15 | 117.19 | 117.70 | 114.90 | 114.94 | 112.01 | qfq | 3,656,140 | 423,386,938 | -2.15% |
| 2024-05-14 | 116.88 | 118.73 | 116.88 | 117.47 | 114.47 | qfq | 2,853,859 | 336,191,123 | 0.36% |
| 2024-05-13 | 117.30 | 117.99 | 116.25 | 117.05 | 114.06 | qfq | 3,231,762 | 378,742,028 | -0.80% |
| 2024-05-10 | 119.23 | 119.46 | 117.39 | 117.99 | 114.98 | qfq | 3,485,577 | 411,490,704 | -1.03% |
| 2024-05-09 | 117.17 | 119.79 | 116.52 | 119.22 | 116.18 | qfq | 4,934,237 | 585,922,394 | 1.75% |
| 2024-05-08 | 118.63 | 119.55 | 116.80 | 117.17 | 114.18 | qfq | 4,103,000 | 484,208,834 | -1.21% |
| 2024-05-07 | 118.60 | 119.30 | 117.60 | 118.61 | 115.58 | qfq | 4,670,564 | 552,589,617 | 0.30% |
| 2024-05-06 | 115.00 | 118.65 | 114.50 | 118.25 | 115.23 | qfq | 8,523,199 | 999,016,449 | 4.59% |
| 2024-04-30 | 114.37 | 114.37 | 112.73 | 113.06 | 110.18 | qfq | 4,597,630 | 521,141,523 | -1.20% |
| 2024-04-29 | 111.43 | 115.90 | 110.81 | 114.43 | 111.51 | qfq | 6,515,193 | 741,886,445 | 2.70% |
| 2024-04-26 | 109.08 | 111.93 | 109.03 | 111.42 | 108.58 | qfq | 6,004,741 | 663,554,444 | 1.86% |
| 2024-04-25 | 109.03 | 111.20 | 109.03 | 109.39 | 106.60 | qfq | 3,876,691 | 426,145,452 | -0.19% |
| 2024-04-24 | 110.50 | 110.78 | 109.01 | 109.60 | 106.80 | qfq | 4,033,607 | 441,819,710 | -1.17% |
| 2024-04-23 | 110.00 | 111.52 | 108.89 | 110.90 | 108.07 | qfq | 4,911,530 | 541,339,194 | 0.45% |
| 2024-04-22 | 114.00 | 114.71 | 108.85 | 110.40 | 107.58 | qfq | 10,634,348 | 1,178,399,002 | -6.35% |
| 2024-04-19 | 115.30 | 118.39 | 114.09 | 117.88 | 114.87 | qfq | 5,238,383 | 607,942,809 | 1.66% |
| 2024-04-18 | 117.80 | 117.80 | 115.26 | 115.95 | 112.99 | qfq | 5,144,466 | 598,539,350 | -4.32% |
| 2024-04-17 | 120.21 | 121.45 | 118.50 | 121.18 | 113.73 | qfq | 6,253,870 | 750,287,351 | 0.25% |
| 2024-04-16 | 120.70 | 123.38 | 120.02 | 120.88 | 113.45 | qfq | 5,768,860 | 702,200,087 | -0.03% |
| 2024-04-15 | 118.13 | 121.50 | 118.13 | 120.92 | 113.49 | qfq | 4,746,404 | 570,866,176 | 2.47% |
| 2024-04-12 | 118.49 | 121.76 | 118.01 | 118.01 | 110.75 | qfq | 3,528,282 | 420,892,138 | 0.26% |
| 2024-04-11 | 117.40 | 118.82 | 117.16 | 117.70 | 110.46 | qfq | 2,677,584 | 316,225,907 | -0.32% |
| 2024-04-10 | 121.13 | 121.14 | 117.18 | 118.08 | 110.82 | qfq | 3,554,058 | 421,521,619 | -2.51% |
| 2024-04-09 | 119.35 | 121.20 | 118.30 | 121.12 | 113.67 | qfq | 2,700,878 | 324,175,747 | 1.45% |
| 2024-04-08 | 122.60 | 122.98 | 119.38 | 119.39 | 112.05 | qfq | 3,662,636 | 440,735,636 | -2.86% |
| 2024-04-03 | 123.00 | 124.15 | 122.35 | 122.90 | 115.34 | qfq | 2,409,566 | 296,849,511 | -0.24% |
| 2024-04-02 | 123.93 | 123.93 | 121.80 | 123.20 | 115.63 | qfq | 2,995,518 | 368,126,996 | -0.45% |
| 2024-04-01 | 120.43 | 124.40 | 120.22 | 123.76 | 116.15 | qfq | 4,428,038 | 543,213,423 | 2.97% |
| 2024-03-29 | 121.20 | 121.44 | 119.10 | 120.19 | 112.80 | qfq | 3,326,289 | 398,925,314 | -0.99% |
| 2024-03-28 | 120.20 | 122.57 | 119.94 | 121.39 | 113.93 | qfq | 3,212,049 | 390,145,142 | 0.60% |
| 2024-03-27 | 122.02 | 122.34 | 120.64 | 120.67 | 113.25 | qfq | 3,070,622 | 373,000,282 | -1.49% |
| 2024-03-26 | 123.18 | 123.80 | 120.77 | 122.50 | 114.97 | qfq | 4,495,653 | 547,527,579 | -0.55% |
| 2024-03-25 | 125.49 | 126.65 | 123.08 | 123.18 | 115.61 | qfq | 4,714,534 | 590,066,086 | -2.20% |
| 2024-03-22 | 127.58 | 127.86 | 125.66 | 125.95 | 118.21 | qfq | 4,399,272 | 556,347,187 | -1.69% |
| 2024-03-21 | 128.39 | 130.26 | 127.12 | 128.12 | 120.24 | qfq | 6,195,613 | 795,565,959 | -0.75% |
| 2024-03-20 | 132.60 | 132.95 | 127.80 | 129.09 | 121.15 | qfq | 10,769,248 | 1,394,654,912 | -2.57% |
| 2024-03-19 | 130.50 | 132.86 | 129.70 | 132.50 | 124.35 | qfq | 6,209,051 | 818,433,380 | 1.49% |
| 2024-03-18 | 128.50 | 130.56 | 127.51 | 130.56 | 122.53 | qfq | 4,668,668 | 603,114,400 | 1.75% |
| 2024-03-15 | 127.83 | 130.29 | 126.81 | 128.31 | 120.42 | qfq | 4,382,811 | 561,555,782 | 0.23% |
| 2024-03-14 | 130.99 | 131.55 | 126.68 | 128.01 | 120.14 | qfq | 5,787,933 | 747,881,167 | -0.22% |
| 2024-03-13 | 130.00 | 130.35 | 127.66 | 128.29 | 120.40 | qfq | 4,338,665 | 557,884,423 | -1.70% |
| 2024-03-12 | 128.40 | 130.51 | 128.06 | 130.51 | 122.49 | qfq | 5,318,543 | 689,302,642 | 2.05% |
| 2024-03-11 | 125.65 | 127.98 | 125.10 | 127.89 | 120.03 | qfq | 3,768,035 | 477,343,026 | 1.82% |
| 2024-03-08 | 125.25 | 127.35 | 125.00 | 125.60 | 117.88 | qfq | 2,764,612 | 347,680,913 | 0.41% |
| 2024-03-07 | 128.01 | 128.90 | 125.09 | 125.09 | 117.40 | qfq | 4,905,190 | 622,379,688 | -3.14% |
| 2024-03-06 | 129.99 | 130.98 | 128.61 | 129.14 | 121.20 | qfq | 3,581,489 | 464,087,302 | -1.11% |
| 2024-03-05 | 129.50 | 132.32 | 129.00 | 130.59 | 122.56 | qfq | 4,629,118 | 605,199,262 | 0.05% |
| 2024-03-04 | 129.10 | 132.88 | 128.50 | 130.53 | 122.51 | qfq | 4,672,211 | 609,079,329 | 1.11% |
| 2024-03-01 | 128.08 | 130.00 | 127.52 | 129.10 | 121.16 | qfq | 3,258,523 | 419,715,541 | 0.47% |
| 2024-02-29 | 124.90 | 128.68 | 124.52 | 128.50 | 120.60 | qfq | 4,356,578 | 555,823,890 | 2.11% |
| 2024-02-28 | 126.73 | 132.32 | 125.85 | 125.85 | 118.11 | qfq | 6,754,423 | 872,446,724 | -0.40% |
| 2024-02-27 | 125.00 | 126.35 | 124.45 | 126.35 | 118.58 | qfq | 3,613,502 | 453,941,754 | 0.92% |
| 2024-02-26 | 124.95 | 126.90 | 123.82 | 125.20 | 117.50 | qfq | 3,994,203 | 500,328,077 | 0.22% |
| 2024-02-23 | 125.49 | 125.75 | 123.81 | 124.92 | 117.24 | qfq | 3,121,960 | 389,211,782 | -0.45% |
| 2024-02-22 | 123.41 | 125.59 | 123.30 | 125.48 | 117.77 | qfq | 3,727,637 | 464,528,513 | 1.29% |
| 2024-02-21 | 122.11 | 125.66 | 121.70 | 123.88 | 116.26 | qfq | 5,683,044 | 706,478,604 | 0.72% |
| 2024-02-20 | 121.00 | 124.00 | 120.24 | 123.00 | 115.44 | qfq | 4,635,654 | 568,906,879 | 1.01% |
| 2024-02-19 | 121.70 | 122.68 | 119.30 | 121.77 | 114.28 | qfq | 4,939,624 | 598,789,847 | 1.37% |
| 2024-02-08 | 120.58 | 120.97 | 118.57 | 120.13 | 112.74 | qfq | 5,856,382 | 701,220,747 | 0.53% |
| 2024-02-07 | 119.49 | 121.35 | 117.81 | 119.50 | 112.15 | qfq | 7,075,819 | 847,010,174 | 0.43% |
| 2024-02-06 | 109.88 | 119.00 | 109.21 | 118.99 | 111.67 | qfq | 7,655,848 | 884,758,234 | 7.49% |
| 2024-02-05 | 110.00 | 112.57 | 106.33 | 110.70 | 103.89 | qfq | 7,297,654 | 801,537,142 | -0.54% |
| 2024-02-02 | 114.64 | 115.96 | 108.94 | 111.30 | 104.46 | qfq | 5,948,829 | 665,805,556 | -2.91% |
| 2024-02-01 | 113.45 | 116.84 | 112.87 | 114.64 | 107.59 | qfq | 4,052,607 | 466,273,150 | 0.34% |
| 2024-01-31 | 116.81 | 117.77 | 114.07 | 114.25 | 107.23 | qfq | 4,836,989 | 557,392,342 | -2.72% |
| 2024-01-30 | 120.41 | 120.68 | 117.44 | 117.44 | 110.22 | qfq | 4,070,649 | 483,949,043 | -3.53% |
| 2024-01-29 | 122.83 | 122.83 | 119.09 | 121.74 | 114.26 | qfq | 4,156,024 | 500,949,774 | -0.24% |
| 2024-01-26 | 122.70 | 124.27 | 121.14 | 122.03 | 114.53 | qfq | 4,670,754 | 573,807,287 | -1.60% |
| 2024-01-25 | 122.68 | 124.97 | 120.53 | 124.02 | 116.40 | qfq | 6,865,283 | 843,045,790 | 0.54% |
| 2024-01-24 | 122.49 | 123.38 | 117.66 | 123.35 | 115.77 | qfq | 7,150,539 | 862,557,408 | 1.33% |
| 2024-01-23 | 121.00 | 121.96 | 120.10 | 121.73 | 114.25 | qfq | 4,352,293 | 527,615,416 | 0.00% |
| 2024-01-22 | 123.63 | 123.63 | 120.04 | 121.73 | 114.25 | qfq | 5,519,542 | 673,719,060 | -1.69% |
| 2024-01-19 | 124.87 | 125.50 | 123.03 | 123.82 | 116.21 | qfq | 4,528,327 | 562,267,362 | -1.32% |
| 2024-01-18 | 122.78 | 125.88 | 121.11 | 125.47 | 117.76 | qfq | 7,463,748 | 918,166,204 | 1.96% |
| 2024-01-17 | 124.00 | 125.38 | 123.06 | 123.06 | 115.49 | qfq | 7,466,744 | 927,239,109 | -0.78% |
| 2024-01-16 | 122.70 | 124.07 | 121.10 | 124.03 | 116.40 | qfq | 8,264,867 | 1,013,618,332 | 1.14% |
| 2024-01-15 | 125.10 | 125.82 | 122.38 | 122.63 | 115.09 | qfq | 10,889,103 | 1,347,457,960 | -1.90% |
| 2024-01-12 | 127.21 | 129.66 | 122.00 | 125.00 | 117.32 | qfq | 21,950,016 | 2,725,739,326 | -6.30% |
| 2024-01-11 | 137.52 | 137.52 | 128.49 | 133.41 | 125.21 | qfq | 7,690,968 | 1,014,473,986 | -3.29% |
| 2024-01-10 | 138.30 | 140.66 | 136.68 | 137.95 | 129.47 | qfq | 2,189,562 | 303,862,539 | -0.25% |
| 2024-01-09 | 137.66 | 139.58 | 135.80 | 138.29 | 129.79 | qfq | 3,014,838 | 416,090,311 | 0.47% |
| 2024-01-08 | 138.45 | 141.60 | 137.05 | 137.64 | 129.18 | qfq | 2,530,057 | 351,591,876 | -1.56% |
| 2024-01-05 | 144.48 | 144.50 | 139.45 | 139.82 | 131.22 | qfq | 4,190,228 | 591,987,497 | -3.78% |
| 2024-01-04 | 144.56 | 145.53 | 142.25 | 145.32 | 136.39 | qfq | 3,782,158 | 542,880,342 | 0.56% |
| 2024-01-03 | 144.52 | 147.21 | 143.78 | 144.51 | 135.63 | qfq | 2,744,633 | 398,100,444 | -0.63% |
| 2024-01-02 | 145.80 | 146.48 | 143.77 | 145.43 | 136.49 | qfq | 3,867,674 | 562,307,389 | -0.25% |
| 2023-12-29 | 146.85 | 148.00 | 145.70 | 145.80 | 136.84 | qfq | 3,254,641 | 477,314,740 | -0.72% |
| 2023-12-28 | 141.69 | 148.00 | 141.21 | 146.85 | 137.82 | qfq | 4,604,655 | 669,253,114 | 3.32% |
| 2023-12-27 | 141.80 | 142.88 | 140.45 | 142.13 | 133.39 | qfq | 2,503,104 | 354,917,274 | 0.13% |
| 2023-12-26 | 144.33 | 144.33 | 141.09 | 141.95 | 133.22 | qfq | 2,338,903 | 332,663,142 | -1.25% |
| 2023-12-25 | 140.00 | 144.60 | 139.71 | 143.75 | 134.91 | qfq | 3,319,223 | 474,220,174 | 2.10% |
| 2023-12-22 | 140.79 | 142.65 | 139.71 | 140.80 | 132.14 | qfq | 2,857,286 | 403,011,663 | 0.09% |
| 2023-12-21 | 138.09 | 141.46 | 137.78 | 140.68 | 132.03 | qfq | 3,089,952 | 432,448,487 | 1.44% |
| 2023-12-20 | 141.03 | 141.54 | 138.60 | 138.68 | 130.15 | qfq | 2,198,256 | 307,119,940 | -1.45% |
| 2023-12-19 | 141.63 | 141.68 | 139.50 | 140.72 | 132.07 | qfq | 2,359,086 | 331,129,656 | -0.64% |
| 2023-12-18 | 140.55 | 144.29 | 140.19 | 141.63 | 132.92 | qfq | 3,153,495 | 448,860,609 | 0.06% |
| 2023-12-15 | 143.99 | 144.30 | 140.83 | 141.55 | 132.85 | qfq | 3,483,707 | 495,082,485 | -1.26% |
| 2023-12-14 | 145.17 | 146.45 | 143.03 | 143.36 | 134.55 | qfq | 3,324,747 | 479,921,764 | -0.97% |
| 2023-12-13 | 147.68 | 148.47 | 144.50 | 144.77 | 135.87 | qfq | 4,438,721 | 646,455,887 | -2.17% |
| 2023-12-12 | 150.09 | 150.81 | 147.21 | 147.98 | 138.88 | qfq | 4,111,505 | 610,555,885 | -1.41% |
| 2023-12-11 | 150.87 | 150.87 | 147.70 | 150.09 | 140.86 | qfq | 5,013,020 | 747,102,394 | -0.84% |
| 2023-12-08 | 150.38 | 152.70 | 149.25 | 151.36 | 142.05 | qfq | 5,240,217 | 791,555,872 | 0.65% |
| 2023-12-07 | 152.00 | 152.71 | 149.01 | 150.38 | 141.13 | qfq | 4,460,519 | 670,354,448 | -1.53% |
| 2023-12-06 | 152.82 | 153.87 | 150.82 | 152.72 | 143.33 | qfq | 3,607,755 | 549,803,974 | -0.07% |
| 2023-12-05 | 153.80 | 154.50 | 151.67 | 152.83 | 143.43 | qfq | 4,032,265 | 617,046,655 | -0.71% |
| 2023-12-04 | 158.75 | 158.80 | 151.58 | 153.92 | 144.46 | qfq | 5,792,222 | 890,682,188 | -3.13% |
| 2023-12-01 | 161.35 | 161.59 | 157.18 | 158.89 | 149.12 | qfq | 3,632,231 | 576,557,835 | -1.24% |
| 2023-11-30 | 161.51 | 163.50 | 159.55 | 160.89 | 151.00 | qfq | 3,386,394 | 546,836,528 | -0.86% |
| 2023-11-29 | 163.65 | 165.00 | 160.02 | 162.29 | 152.31 | qfq | 4,160,947 | 676,703,785 | -0.85% |
| 2023-11-28 | 155.90 | 165.02 | 155.86 | 163.68 | 153.62 | qfq | 7,741,232 | 1,251,158,958 | 6.29% |
| 2023-11-27 | 155.49 | 155.56 | 151.19 | 153.99 | 144.52 | qfq | 5,620,865 | 864,307,251 | -2.45% |
| 2023-11-24 | 156.01 | 158.47 | 155.83 | 157.85 | 148.15 | qfq | 3,488,871 | 549,259,758 | 0.84% |
| 2023-11-23 | 158.25 | 158.99 | 154.98 | 156.53 | 146.91 | qfq | 4,324,949 | 676,750,683 | -1.09% |
| 2023-11-22 | 160.60 | 161.42 | 158.11 | 158.25 | 148.52 | qfq | 3,411,993 | 544,539,223 | -2.05% |
| 2023-11-21 | 161.32 | 164.00 | 160.32 | 161.57 | 151.64 | qfq | 3,426,237 | 554,774,182 | 0.15% |
| 2023-11-20 | 159.80 | 165.73 | 159.80 | 161.33 | 151.41 | qfq | 5,316,510 | 863,336,858 | 2.00% |
| 2023-11-17 | 157.80 | 159.68 | 156.80 | 158.17 | 148.45 | qfq | 2,776,265 | 437,891,910 | -0.20% |
| 2023-11-16 | 158.18 | 164.50 | 156.66 | 158.49 | 148.75 | qfq | 4,781,349 | 765,726,380 | -0.41% |
| 2023-11-15 | 158.49 | 160.70 | 158.24 | 159.15 | 149.37 | qfq | 3,921,251 | 624,902,789 | 1.05% |
| 2023-11-14 | 157.26 | 158.26 | 156.33 | 157.50 | 147.82 | qfq | 3,083,256 | 485,950,298 | 0.13% |
| 2023-11-13 | 161.00 | 161.00 | 156.60 | 157.30 | 147.63 | qfq | 5,110,451 | 804,833,497 | -1.95% |
| 2023-11-10 | 155.68 | 162.88 | 154.88 | 160.43 | 150.57 | qfq | 7,795,883 | 1,245,407,537 | 2.25% |
| 2023-11-09 | 157.00 | 159.30 | 154.68 | 156.90 | 147.25 | qfq | 5,124,511 | 802,776,898 | 0.20% |
| 2023-11-08 | 152.75 | 160.20 | 151.81 | 156.59 | 146.96 | qfq | 8,686,435 | 1,364,220,302 | 2.35% |
| 2023-11-07 | 151.38 | 154.64 | 151.21 | 153.00 | 143.59 | qfq | 4,849,355 | 743,207,900 | 0.67% |
| 2023-11-06 | 152.00 | 153.16 | 151.00 | 151.98 | 142.64 | qfq | 5,441,016 | 827,032,507 | 0.55% |
| 2023-11-03 | 153.12 | 153.50 | 150.60 | 151.15 | 141.86 | qfq | 4,459,100 | 677,541,733 | -0.48% |
| 2023-11-02 | 156.32 | 156.99 | 151.50 | 151.88 | 142.54 | qfq | 7,888,273 | 1,211,710,643 | -2.84% |
| 2023-11-01 | 155.98 | 158.16 | 154.00 | 156.32 | 146.71 | qfq | 5,113,918 | 798,479,456 | 0.45% |
| 2023-10-31 | 154.00 | 157.67 | 151.83 | 155.62 | 146.05 | qfq | 6,477,586 | 1,001,027,176 | 0.65% |
| 2023-10-30 | 153.00 | 155.68 | 152.00 | 154.61 | 145.10 | qfq | 10,699,528 | 1,649,927,354 | 2.64% |
| 2023-10-27 | 142.50 | 152.54 | 141.70 | 150.64 | 141.38 | qfq | 11,582,855 | 1,708,630,513 | 5.42% |
| 2023-10-26 | 140.53 | 144.20 | 139.77 | 142.90 | 134.11 | qfq | 4,741,580 | 672,573,028 | 1.41% |
| 2023-10-25 | 139.01 | 144.10 | 139.01 | 140.92 | 132.26 | qfq | 7,667,474 | 1,085,287,339 | 0.66% |
| 2023-10-24 | 133.00 | 143.07 | 131.00 | 140.00 | 131.39 | qfq | 9,479,432 | 1,301,918,247 | 7.17% |
| 2023-10-23 | 129.00 | 131.09 | 126.88 | 130.63 | 122.60 | qfq | 3,041,928 | 393,777,639 | 0.72% |
| 2023-10-20 | 132.00 | 132.50 | 129.01 | 129.69 | 121.72 | qfq | 3,493,537 | 454,599,563 | -2.33% |
| 2023-10-19 | 134.60 | 134.67 | 132.11 | 132.79 | 124.63 | qfq | 3,304,496 | 440,366,735 | -1.78% |
| 2023-10-18 | 138.36 | 138.40 | 135.10 | 135.19 | 126.88 | qfq | 3,375,596 | 459,912,132 | -2.83% |
| 2023-10-17 | 142.51 | 142.81 | 137.68 | 139.13 | 130.58 | qfq | 3,944,365 | 548,517,423 | -2.36% |
| 2023-10-16 | 141.60 | 145.20 | 141.36 | 142.50 | 133.74 | qfq | 5,674,095 | 811,935,856 | 0.69% |
| 2023-10-13 | 141.10 | 142.86 | 140.49 | 141.53 | 132.83 | qfq | 2,904,512 | 410,652,157 | -0.04% |
| 2023-10-12 | 142.58 | 143.00 | 139.91 | 141.59 | 132.89 | qfq | 3,118,348 | 440,048,824 | 0.20% |
| 2023-10-11 | 138.29 | 144.44 | 138.29 | 141.31 | 132.62 | qfq | 6,999,443 | 995,015,128 | 2.19% |
| 2023-10-10 | 139.79 | 142.33 | 137.81 | 138.28 | 129.78 | qfq | 3,075,278 | 429,186,760 | -0.96% |
| 2023-10-09 | 139.00 | 139.70 | 136.80 | 139.62 | 131.04 | qfq | 4,359,555 | 602,390,149 | 0.45% |
| 2023-09-28 | 137.65 | 139.94 | 137.60 | 139.00 | 130.45 | qfq | 4,499,737 | 626,704,125 | 1.03% |
| 2023-09-27 | 136.38 | 138.37 | 136.38 | 137.58 | 129.12 | qfq | 4,024,981 | 554,472,284 | 0.65% |
| 2023-09-26 | 136.95 | 137.96 | 136.26 | 136.69 | 128.29 | qfq | 1,975,055 | 270,633,166 | -0.25% |
| 2023-09-25 | 135.49 | 138.00 | 135.18 | 137.03 | 128.61 | qfq | 3,605,880 | 493,727,034 | 0.77% |
| 2023-09-22 | 133.00 | 135.99 | 132.52 | 135.98 | 127.62 | qfq | 3,344,274 | 450,517,424 | 1.88% |
| 2023-09-21 | 134.52 | 135.58 | 133.33 | 133.47 | 125.26 | qfq | 2,619,546 | 351,335,500 | -1.23% |
| 2023-09-20 | 135.48 | 135.84 | 135.01 | 135.13 | 126.82 | qfq | 1,977,518 | 267,586,137 | -0.25% |
| 2023-09-19 | 136.01 | 136.36 | 135.05 | 135.47 | 127.14 | qfq | 2,197,609 | 297,614,763 | -0.42% |
| 2023-09-18 | 135.13 | 136.63 | 134.79 | 136.04 | 127.68 | qfq | 2,635,033 | 358,259,520 | 0.77% |
| 2023-09-15 | 134.81 | 137.18 | 134.51 | 135.00 | 126.70 | qfq | 4,041,274 | 548,973,786 | 0.23% |
| 2023-09-14 | 135.06 | 135.83 | 133.60 | 134.69 | 126.41 | qfq | 1,861,610 | 250,680,146 | -0.36% |
| 2023-09-13 | 136.62 | 137.60 | 134.78 | 135.17 | 126.86 | qfq | 2,519,902 | 342,174,856 | -1.28% |
| 2023-09-12 | 136.18 | 137.28 | 135.00 | 136.92 | 128.50 | qfq | 3,402,794 | 463,369,200 | 0.11% |
| 2023-09-11 | 136.10 | 137.95 | 135.64 | 136.77 | 128.36 | qfq | 3,459,942 | 473,327,277 | 0.60% |
| 2023-09-08 | 135.85 | 137.83 | 135.69 | 135.96 | 127.60 | qfq | 1,685,686 | 230,134,978 | 0.04% |
| 2023-09-07 | 138.34 | 138.34 | 135.88 | 135.90 | 127.54 | qfq | 2,676,738 | 366,052,125 | -1.62% |
| 2023-09-06 | 138.80 | 138.80 | 137.18 | 138.14 | 129.65 | qfq | 2,835,757 | 390,733,214 | -0.98% |
| 2023-09-05 | 139.80 | 139.95 | 138.98 | 139.51 | 130.93 | qfq | 1,964,216 | 273,759,272 | -0.36% |
| 2023-09-04 | 138.80 | 140.94 | 138.39 | 140.02 | 131.41 | qfq | 3,668,267 | 512,837,432 | 1.59% |
| 2023-09-01 | 137.15 | 138.78 | 137.15 | 137.83 | 129.36 | qfq | 1,734,849 | 239,589,545 | 0.24% |
| 2023-08-31 | 138.11 | 138.71 | 137.20 | 137.50 | 129.05 | qfq | 2,160,952 | 297,712,698 | -0.97% |
| 2023-08-30 | 138.48 | 140.70 | 138.06 | 138.85 | 130.31 | qfq | 3,023,173 | 420,529,255 | 0.29% |
| 2023-08-29 | 137.18 | 139.91 | 136.80 | 138.45 | 129.94 | qfq | 5,129,807 | 710,356,188 | 0.90% |
| 2023-08-28 | 144.00 | 145.25 | 136.41 | 137.21 | 128.77 | qfq | 6,190,534 | 865,514,247 | 0.15% |
| 2023-08-25 | 140.00 | 140.00 | 136.40 | 137.00 | 128.58 | qfq | 4,848,534 | 669,569,003 | -1.85% |
| 2023-08-24 | 135.00 | 141.08 | 133.92 | 139.58 | 131.00 | qfq | 9,995,858 | 1,376,744,220 | 7.58% |
| 2023-08-23 | 131.20 | 132.47 | 129.34 | 129.74 | 121.76 | qfq | 3,590,014 | 469,275,150 | -1.14% |
| 2023-08-22 | 136.58 | 136.88 | 124.00 | 131.23 | 123.16 | qfq | 7,107,451 | 917,339,711 | -3.62% |
| 2023-08-21 | 137.79 | 138.32 | 136.08 | 136.16 | 127.79 | qfq | 2,213,188 | 303,191,989 | -1.20% |
| 2023-08-18 | 140.80 | 141.09 | 137.81 | 137.82 | 129.35 | qfq | 2,633,614 | 366,323,466 | -2.12% |
| 2023-08-17 | 135.80 | 141.53 | 135.65 | 140.80 | 132.14 | qfq | 5,721,089 | 797,941,013 | 3.01% |
| 2023-08-16 | 137.00 | 139.59 | 136.01 | 136.68 | 128.28 | qfq | 3,900,661 | 537,920,301 | -0.38% |
| 2023-08-15 | 138.14 | 138.18 | 136.18 | 137.20 | 128.77 | qfq | 1,826,713 | 250,401,013 | -0.68% |
| 2023-08-14 | 135.90 | 138.31 | 135.36 | 138.14 | 129.65 | qfq | 2,956,911 | 403,837,216 | 0.77% |
| 2023-08-11 | 139.17 | 140.26 | 137.01 | 137.08 | 128.65 | qfq | 3,212,178 | 445,100,046 | -1.89% |
| 2023-08-10 | 138.85 | 140.30 | 137.83 | 139.72 | 131.13 | qfq | 2,918,184 | 406,028,018 | 0.04% |
| 2023-08-09 | 137.97 | 140.58 | 137.50 | 139.66 | 131.07 | qfq | 5,323,392 | 740,423,778 | 1.44% |
| 2023-08-08 | 138.00 | 139.12 | 136.72 | 137.68 | 129.22 | qfq | 4,109,368 | 567,052,030 | -0.47% |
| 2023-08-07 | 143.88 | 143.88 | 138.03 | 138.33 | 129.83 | qfq | 7,464,135 | 1,036,883,282 | -4.24% |
| 2023-08-04 | 144.57 | 145.72 | 144.00 | 144.45 | 135.57 | qfq | 3,982,677 | 575,705,104 | 0.19% |
| 2023-08-03 | 143.10 | 144.23 | 142.82 | 144.17 | 135.31 | qfq | 4,279,995 | 614,400,946 | 0.47% |
| 2023-08-02 | 144.79 | 145.58 | 142.97 | 143.49 | 134.67 | qfq | 4,849,370 | 697,272,059 | -1.29% |
| 2023-08-01 | 149.52 | 149.52 | 144.70 | 145.37 | 136.43 | qfq | 7,040,078 | 1,030,555,848 | -3.22% |
| 2023-07-31 | 154.01 | 155.38 | 149.70 | 150.21 | 140.98 | qfq | 8,128,809 | 1,231,252,797 | -2.77% |
| 2023-07-28 | 155.58 | 156.53 | 151.68 | 154.49 | 144.99 | qfq | 8,820,726 | 1,360,513,784 | 3.55% |
| 2023-07-27 | 148.70 | 149.99 | 147.15 | 149.19 | 140.02 | qfq | 3,333,519 | 495,970,592 | 0.60% |
| 2023-07-26 | 145.80 | 150.25 | 145.21 | 148.30 | 139.18 | qfq | 4,696,243 | 695,749,362 | 1.56% |
| 2023-07-25 | 144.94 | 147.30 | 144.70 | 146.02 | 137.04 | qfq | 3,375,158 | 492,154,030 | 1.91% |
| 2023-07-24 | 143.01 | 145.00 | 142.20 | 143.28 | 134.47 | qfq | 1,702,435 | 244,255,800 | -0.31% |
| 2023-07-21 | 142.08 | 145.19 | 141.81 | 143.72 | 134.88 | qfq | 2,835,589 | 408,115,603 | 0.81% |
| 2023-07-20 | 144.50 | 145.98 | 142.27 | 142.57 | 133.80 | qfq | 1,756,633 | 252,630,891 | -0.88% |
| 2023-07-19 | 142.51 | 144.39 | 142.07 | 143.84 | 135.00 | qfq | 1,864,840 | 267,815,476 | 0.60% |
| 2023-07-18 | 142.80 | 143.18 | 140.60 | 142.98 | 134.19 | qfq | 2,014,443 | 285,812,132 | 0.14% |