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
德明利001309.SZ
最近收盘价536.542026-07-17
最近交易日2026-07-17
成交量（股）2,107,600
成交额（元）1,130,811,704
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2026-04-01 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-26 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-26 | bonus_share | — | — | 0.3 | — | 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 | 536.54 | 536.54 | 536.54 | 536.54 | 536.54 | qfq | 2,107,600 | 1,130,811,704 | -10.00% |
| 2026-07-16 | 596.16 | 596.16 | 596.16 | 596.16 | 596.16 | qfq | 832,100 | 496,064,736 | -10.00% |
| 2026-07-15 | 662.40 | 662.40 | 662.40 | 662.40 | 662.40 | qfq | 2,650,400 | 1,755,624,960 | -10.00% |
| 2026-07-14 | 716.63 | 740.00 | 663.26 | 736.00 | 736.00 | qfq | 17,034,829 | 11,999,055,402 | 2.23% |
| 2026-07-13 | 755.28 | 774.23 | 719.98 | 719.98 | 719.98 | qfq | 11,375,934 | 8,392,670,745 | -10.00% |
| 2026-07-10 | 859.99 | 878.99 | 799.90 | 799.98 | 799.98 | qfq | 15,089,058 | 12,724,728,442 | -7.03% |
| 2026-07-09 | 840.01 | 867.88 | 798.88 | 860.48 | 860.48 | qfq | 16,388,800 | 13,651,177,674 | 4.30% |
| 2026-07-08 | 866.31 | 870.24 | 790.00 | 825.00 | 825.00 | qfq | 13,986,490 | 11,591,834,152 | -3.06% |
| 2026-07-07 | 870.00 | 900.00 | 845.28 | 851.00 | 851.00 | qfq | 14,359,716 | 12,502,147,620 | -8.98% |
| 2026-07-06 | 877.10 | 954.19 | 860.00 | 935.00 | 935.00 | qfq | 21,685,708 | 19,558,879,510 | 6.02% |
| 2026-07-03 | 804.75 | 892.10 | 795.00 | 881.91 | 881.91 | qfq | 19,800,265 | 16,987,834,497 | 8.74% |
| 2026-07-02 | 829.54 | 872.83 | 806.00 | 811.00 | 811.00 | qfq | 16,037,778 | 13,360,288,354 | -9.20% |
| 2026-07-01 | 945.00 | 976.00 | 880.00 | 893.22 | 893.22 | qfq | 16,354,286 | 15,230,925,479 | -5.27% |
| 2026-06-30 | 935.00 | 957.99 | 898.00 | 942.90 | 942.90 | qfq | 13,107,315 | 12,225,718,651 | -2.79% |
| 2026-06-29 | 939.95 | 978.00 | 886.66 | 970.00 | 970.00 | qfq | 17,130,009 | 16,064,949,673 | 2.00% |
| 2026-06-26 | 881.10 | 980.00 | 872.31 | 951.00 | 951.00 | qfq | 21,873,457 | 19,976,189,344 | 6.73% |
| 2026-06-25 | 830.00 | 891.00 | 829.19 | 891.00 | 891.00 | qfq | 20,288,857 | 17,667,610,897 | 10.00% |
| 2026-06-24 | 759.00 | 816.88 | 743.51 | 810.00 | 810.00 | qfq | 18,202,202 | 14,330,311,182 | 7.28% |
| 2026-06-23 | 730.00 | 796.00 | 706.00 | 755.01 | 755.01 | qfq | 17,185,513 | 12,904,474,265 | 2.43% |
| 2026-06-22 | 726.00 | 740.00 | 706.00 | 737.07 | 737.07 | qfq | 15,196,159 | 11,026,685,374 | 3.52% |
| 2026-06-18 | 702.00 | 736.00 | 698.08 | 712.00 | 712.00 | qfq | 16,078,855 | 11,466,900,140 | 0.34% |
| 2026-06-17 | 642.00 | 720.00 | 633.50 | 709.62 | 709.62 | qfq | 17,173,893 | 11,617,412,998 | 8.23% |
| 2026-06-16 | 649.66 | 664.99 | 633.20 | 655.66 | 655.66 | qfq | 12,055,790 | 7,818,738,442 | 2.15% |
| 2026-06-15 | 632.00 | 643.68 | 608.14 | 641.86 | 641.86 | qfq | 11,230,269 | 7,099,791,454 | 3.96% |
| 2026-06-12 | 662.10 | 664.00 | 617.43 | 617.43 | 617.43 | qfq | 15,245,825 | 9,860,822,050 | -2.36% |
| 2026-06-11 | 630.00 | 638.05 | 617.00 | 632.35 | 632.35 | qfq | 8,606,383 | 5,398,573,515 | 0.70% |
| 2026-06-10 | 619.75 | 640.63 | 612.63 | 627.95 | 627.95 | qfq | 9,631,312 | 6,046,295,524 | 0.35% |
| 2026-06-09 | 605.55 | 629.25 | 598.50 | 625.74 | 625.74 | qfq | 10,623,704 | 6,540,883,417 | 6.40% |
| 2026-06-08 | 568.18 | 609.00 | 568.18 | 588.10 | 588.10 | qfq | 11,205,152 | 6,633,702,613 | -6.72% |
| 2026-06-05 | 655.55 | 665.38 | 623.82 | 630.50 | 630.50 | qfq | 16,528,073 | 10,653,611,988 | -7.40% |
| 2026-06-04 | 612.58 | 680.85 | 612.58 | 680.85 | 680.85 | qfq | 19,166,124 | 12,689,023,776 | 10.00% |
| 2026-06-03 | 600.00 | 639.99 | 598.00 | 618.95 | 618.95 | qfq | 12,591,701 | 7,834,263,326 | 2.15% |
| 2026-06-02 | 600.00 | 611.66 | 583.00 | 605.90 | 605.90 | qfq | 11,027,365 | 6,626,039,258 | 1.42% |
| 2026-06-01 | 641.40 | 646.00 | 597.00 | 597.41 | 597.41 | qfq | 12,172,845 | 7,477,473,565 | -6.65% |
| 2026-05-29 | 669.00 | 679.58 | 630.00 | 640.00 | 640.00 | qfq | 12,584,478 | 8,201,852,886 | -2.64% |
| 2026-05-28 | 655.02 | 669.50 | 633.89 | 657.35 | 657.35 | qfq | 10,970,031 | 7,184,730,581 | -1.15% |
| 2026-05-27 | 680.00 | 703.00 | 660.80 | 665.00 | 665.00 | qfq | 15,884,501 | 10,816,617,189 | 0.90% |
| 2026-05-26 | 688.05 | 688.05 | 643.00 | 659.10 | 659.10 | qfq | 13,640,114 | 8,963,021,515 | -5.17% |
| 2026-05-25 | 669.99 | 698.50 | 657.01 | 695.00 | 695.00 | qfq | 13,356,748 | 9,096,243,902 | 3.12% |
| 2026-05-22 | 671.00 | 680.39 | 651.02 | 674.00 | 674.00 | qfq | 13,227,232 | 8,845,020,880 | 2.73% |
| 2026-05-21 | 707.00 | 709.80 | 652.88 | 656.10 | 656.10 | qfq | 14,276,115 | 9,719,422,574 | -5.73% |
| 2026-05-20 | 705.00 | 717.45 | 685.00 | 695.96 | 695.96 | qfq | 12,846,523 | 8,973,392,493 | -0.46% |
| 2026-05-19 | 712.00 | 716.00 | 672.94 | 699.16 | 699.16 | qfq | 15,056,166 | 10,485,795,109 | -4.88% |
| 2026-05-18 | 707.00 | 743.56 | 702.58 | 735.04 | 735.04 | qfq | 16,716,048 | 12,179,367,626 | 3.23% |
| 2026-05-15 | 722.01 | 759.99 | 697.62 | 712.06 | 712.06 | qfq | 21,347,529 | 15,439,481,232 | -1.33% |
| 2026-05-14 | 699.00 | 739.48 | 689.00 | 721.65 | 721.65 | qfq | 19,078,197 | 13,808,374,818 | 6.16% |
| 2026-05-13 | 595.24 | 679.80 | 595.24 | 679.80 | 679.80 | qfq | 16,873,936 | 10,833,359,298 | 10.00% |
| 2026-05-12 | 630.56 | 633.50 | 610.00 | 618.00 | 618.00 | qfq | 15,016,643 | 9,290,278,360 | -3.32% |
| 2026-05-11 | 631.11 | 644.96 | 616.13 | 639.21 | 639.21 | qfq | 18,051,455 | 11,449,432,250 | 6.94% |
| 2026-05-08 | 599.23 | 609.98 | 592.90 | 597.71 | 597.71 | qfq | 15,056,256 | 9,042,535,960 | -3.05% |
| 2026-05-07 | 603.00 | 633.00 | 597.00 | 616.51 | 616.51 | qfq | 25,291,331 | 15,581,304,658 | 6.79% |
| 2026-05-06 | 570.00 | 577.29 | 560.38 | 577.29 | 577.29 | qfq | 7,883,004 | 4,518,856,919 | 10.00% |
| 2026-04-30 | 517.71 | 535.00 | 509.01 | 524.81 | 524.81 | qfq | 19,354,427 | 10,143,598,920 | 0.36% |
| 2026-04-29 | 491.22 | 525.00 | 485.50 | 522.93 | 522.93 | qfq | 17,581,310 | 8,888,423,742 | 5.35% |
| 2026-04-28 | 496.93 | 510.00 | 486.22 | 496.39 | 496.39 | qfq | 13,225,231 | 6,602,728,749 | 1.69% |
| 2026-04-27 | 492.21 | 495.00 | 484.00 | 488.15 | 488.15 | qfq | 11,437,215 | 5,596,950,520 | -0.35% |
| 2026-04-24 | 491.00 | 500.82 | 482.60 | 489.88 | 489.88 | qfq | 13,257,561 | 6,533,969,037 | -0.97% |
| 2026-04-23 | 539.00 | 544.93 | 487.00 | 494.69 | 494.69 | qfq | 21,249,848 | 10,762,906,507 | -5.77% |
| 2026-04-22 | 514.71 | 530.00 | 509.96 | 525.00 | 525.00 | qfq | 14,166,192 | 7,354,936,974 | 2.02% |
| 2026-04-21 | 515.00 | 521.60 | 498.90 | 514.60 | 514.60 | qfq | 11,310,284 | 5,778,275,898 | -0.08% |
| 2026-04-20 | 518.88 | 538.00 | 512.00 | 515.00 | 515.00 | qfq | 13,714,625 | 7,126,107,952 | 0.26% |
| 2026-04-17 | 510.00 | 519.24 | 490.00 | 513.69 | 513.69 | qfq | 15,479,344 | 7,819,481,310 | -0.60% |
| 2026-04-16 | 490.00 | 529.98 | 486.00 | 516.80 | 516.80 | qfq | 16,720,226 | 8,563,904,881 | 3.11% |
| 2026-04-15 | 501.20 | 520.00 | 496.00 | 501.20 | 501.20 | qfq | 16,700,061 | 8,431,528,746 | 0.11% |
| 2026-04-14 | 485.19 | 510.90 | 481.00 | 500.63 | 500.63 | qfq | 20,378,092 | 10,164,487,485 | 3.98% |
| 2026-04-13 | 450.15 | 488.50 | 450.15 | 481.49 | 481.49 | qfq | 21,610,972 | 10,120,092,937 | 7.66% |
| 2026-04-10 | 428.00 | 447.24 | 423.00 | 447.24 | 447.24 | qfq | 23,225,744 | 10,190,105,316 | 10.00% |
| 2026-04-09 | 383.19 | 417.84 | 380.38 | 406.58 | 406.58 | qfq | 17,821,544 | 7,170,035,860 | 3.38% |
| 2026-04-08 | 390.04 | 395.50 | 375.01 | 393.30 | 393.30 | qfq | 19,523,686 | 7,528,351,022 | 4.00% |
| 2026-04-07 | 355.80 | 382.88 | 352.00 | 378.18 | 378.18 | qfq | 15,431,822 | 5,760,681,111 | 7.43% |
| 2026-04-03 | 364.80 | 366.66 | 352.02 | 352.02 | 352.02 | qfq | 11,475,601 | 4,108,073,146 | -2.26% |
| 2026-04-02 | 378.88 | 379.60 | 358.20 | 360.15 | 360.15 | qfq | 18,972,555 | 6,941,387,994 | -3.18% |
| 2026-04-01 | 417.67 | 417.67 | 364.46 | 371.98 | 371.98 | qfq | 30,374,015 | 11,826,932,922 | -2.14% |
| 2026-03-31 | 380.30 | 393.17 | 363.74 | 380.10 | 379.70 | qfq | 21,072,084 | 7,920,856,633 | -5.05% |
| 2026-03-30 | 375.88 | 401.59 | 375.88 | 400.30 | 399.88 | qfq | 16,300,979 | 6,425,188,908 | 4.82% |
| 2026-03-27 | 360.09 | 382.90 | 357.00 | 381.89 | 381.49 | qfq | 13,805,396 | 5,127,780,742 | 0.80% |
| 2026-03-26 | 361.02 | 383.00 | 361.02 | 378.86 | 378.46 | qfq | 16,453,710 | 6,157,241,927 | 0.98% |
| 2026-03-25 | 354.94 | 378.00 | 350.43 | 375.17 | 374.78 | qfq | 20,221,696 | 7,412,965,511 | 7.30% |
| 2026-03-24 | 317.79 | 351.80 | 306.10 | 349.63 | 349.26 | qfq | 22,242,779 | 7,272,280,227 | 8.92% |
| 2026-03-23 | 320.00 | 331.80 | 315.00 | 321.00 | 320.66 | qfq | 14,468,103 | 4,670,664,128 | -3.17% |
| 2026-03-20 | 349.50 | 351.00 | 330.33 | 331.52 | 331.17 | qfq | 15,879,966 | 5,401,441,942 | -3.91% |
| 2026-03-19 | 357.00 | 362.00 | 342.10 | 345.00 | 344.64 | qfq | 19,516,069 | 6,826,999,556 | -7.75% |
| 2026-03-18 | 359.00 | 374.00 | 355.00 | 374.00 | 373.61 | qfq | 19,248,257 | 7,061,636,929 | 5.65% |
| 2026-03-17 | 345.00 | 359.96 | 342.00 | 354.00 | 353.63 | qfq | 19,409,387 | 6,867,033,124 | 0.55% |
| 2026-03-16 | 318.00 | 352.06 | 309.51 | 352.06 | 351.69 | qfq | 26,626,461 | 8,848,646,823 | 10.00% |
| 2026-03-13 | 296.22 | 322.85 | 295.02 | 320.05 | 319.71 | qfq | 22,030,173 | 6,929,269,536 | 9.05% |
| 2026-03-12 | 299.92 | 305.92 | 289.26 | 293.50 | 293.19 | qfq | 12,698,939 | 3,763,344,933 | -1.72% |
| 2026-03-11 | 294.01 | 309.66 | 293.00 | 298.64 | 298.33 | qfq | 21,787,851 | 6,567,605,944 | 1.30% |
| 2026-03-10 | 288.00 | 299.59 | 281.00 | 294.81 | 294.50 | qfq | 17,665,161 | 5,128,144,467 | 5.29% |
| 2026-03-09 | 267.82 | 280.00 | 263.30 | 280.00 | 279.71 | qfq | 18,476,932 | 5,026,224,916 | 3.28% |
| 2026-03-06 | 256.07 | 277.60 | 256.07 | 271.12 | 270.83 | qfq | 17,410,250 | 4,689,683,919 | 5.86% |
| 2026-03-05 | 257.00 | 266.34 | 254.00 | 256.11 | 255.84 | qfq | 20,027,899 | 5,198,675,013 | 1.80% |
| 2026-03-04 | 240.00 | 251.57 | 238.68 | 251.57 | 251.31 | qfq | 19,565,430 | 4,878,285,276 | 10.00% |
| 2026-03-03 | 245.00 | 246.53 | 227.00 | 228.70 | 228.46 | qfq | 10,294,520 | 2,412,996,630 | -7.24% |
| 2026-03-02 | 249.09 | 254.00 | 245.28 | 246.55 | 246.29 | qfq | 9,682,537 | 2,397,212,568 | -3.67% |
| 2026-02-27 | 252.45 | 256.50 | 248.20 | 255.95 | 255.68 | qfq | 8,851,098 | 2,238,093,534 | -0.21% |
| 2026-02-26 | 251.03 | 256.58 | 246.27 | 256.48 | 256.21 | qfq | 8,082,929 | 2,031,628,919 | 2.29% |
| 2026-02-25 | 252.00 | 252.33 | 245.21 | 250.73 | 250.47 | qfq | 7,728,473 | 1,918,651,991 | -2.05% |
| 2026-02-24 | 254.00 | 258.86 | 250.00 | 255.99 | 255.72 | qfq | 8,143,393 | 2,082,400,173 | 2.69% |
| 2026-02-13 | 235.86 | 254.26 | 235.01 | 249.29 | 249.03 | qfq | 12,486,756 | 3,084,333,738 | 3.92% |
| 2026-02-12 | 238.98 | 240.65 | 235.60 | 239.88 | 239.63 | qfq | 8,846,067 | 2,106,067,821 | 1.66% |
| 2026-02-11 | 234.89 | 240.68 | 234.65 | 235.97 | 235.72 | qfq | 7,005,197 | 1,666,987,577 | -0.67% |
| 2026-02-10 | 238.06 | 239.86 | 234.68 | 237.55 | 237.30 | qfq | 6,137,482 | 1,455,191,109 | -1.42% |
| 2026-02-09 | 238.01 | 241.50 | 234.32 | 240.98 | 240.73 | qfq | 6,964,700 | 1,664,577,683 | 3.45% |
| 2026-02-06 | 235.00 | 236.50 | 229.00 | 232.94 | 232.69 | qfq | 7,171,285 | 1,669,552,451 | -1.93% |
| 2026-02-05 | 238.00 | 242.72 | 235.10 | 237.53 | 237.28 | qfq | 7,725,956 | 1,837,414,582 | -3.24% |
| 2026-02-04 | 248.80 | 248.80 | 240.65 | 245.48 | 245.22 | qfq | 7,721,970 | 1,887,434,794 | -2.81% |
| 2026-02-03 | 255.03 | 257.62 | 248.00 | 252.59 | 252.32 | qfq | 9,087,919 | 2,293,690,729 | 1.64% |
| 2026-02-02 | 263.00 | 265.57 | 247.29 | 248.51 | 248.25 | qfq | 13,688,968 | 3,470,296,117 | -8.57% |
| 2026-01-30 | 269.38 | 280.00 | 268.00 | 271.80 | 271.51 | qfq | 11,421,571 | 3,129,425,223 | 0.58% |
| 2026-01-29 | 282.00 | 288.88 | 270.01 | 270.24 | 269.96 | qfq | 13,455,633 | 3,752,619,316 | -2.87% |
| 2026-01-28 | 280.88 | 282.95 | 272.00 | 278.22 | 277.93 | qfq | 11,796,825 | 3,275,793,900 | -0.01% |
| 2026-01-27 | 272.00 | 279.50 | 263.58 | 278.25 | 277.96 | qfq | 13,017,606 | 3,569,075,778 | 1.26% |
| 2026-01-26 | 278.71 | 284.00 | 268.24 | 274.80 | 274.51 | qfq | 10,199,348 | 2,803,162,254 | -1.40% |
| 2026-01-23 | 279.00 | 289.71 | 275.00 | 278.70 | 278.41 | qfq | 14,962,441 | 4,188,278,600 | -2.99% |
| 2026-01-22 | 300.00 | 308.00 | 284.49 | 287.29 | 286.99 | qfq | 22,370,497 | 6,571,658,159 | 0.75% |
| 2026-01-21 | 278.43 | 288.98 | 275.80 | 285.16 | 284.86 | qfq | 12,568,980 | 3,563,226,773 | 1.86% |
| 2026-01-20 | 265.86 | 285.00 | 265.85 | 279.94 | 279.65 | qfq | 13,126,994 | 3,631,924,221 | 2.92% |
| 2026-01-19 | 270.30 | 275.00 | 264.00 | 272.00 | 271.71 | qfq | 12,513,800 | 3,379,008,531 | -0.38% |
| 2026-01-16 | 258.00 | 279.00 | 253.00 | 273.03 | 272.74 | qfq | 19,333,489 | 5,181,019,961 | 7.48% |
| 2026-01-15 | 235.00 | 259.77 | 232.00 | 254.02 | 253.75 | qfq | 15,019,417 | 3,689,915,578 | 6.29% |
| 2026-01-14 | 242.00 | 248.00 | 234.61 | 238.98 | 238.73 | qfq | 14,311,682 | 3,461,873,268 | 2.57% |
| 2026-01-13 | 237.60 | 242.38 | 229.50 | 233.00 | 232.75 | qfq | 10,842,159 | 2,536,901,291 | -2.91% |
| 2026-01-12 | 238.50 | 241.61 | 233.50 | 239.99 | 239.74 | qfq | 12,273,518 | 2,910,154,436 | 2.10% |
| 2026-01-09 | 236.66 | 237.35 | 230.00 | 235.05 | 234.80 | qfq | 10,916,515 | 2,554,571,173 | -1.98% |
| 2026-01-08 | 248.25 | 251.50 | 238.84 | 239.81 | 239.56 | qfq | 14,362,522 | 3,503,131,714 | -4.08% |
| 2026-01-07 | 279.98 | 280.78 | 244.50 | 250.00 | 249.74 | qfq | 23,455,305 | 6,121,806,013 | -2.14% |
| 2026-01-06 | 246.00 | 261.00 | 241.00 | 255.48 | 255.21 | qfq | 17,085,627 | 4,292,512,886 | 2.23% |
| 2026-01-05 | 244.09 | 253.00 | 243.00 | 249.90 | 249.64 | qfq | 18,199,591 | 4,518,636,336 | 7.77% |
| 2025-12-31 | 238.38 | 240.60 | 228.00 | 231.89 | 231.65 | qfq | 12,503,520 | 2,904,547,582 | -3.65% |
| 2025-12-30 | 244.29 | 250.50 | 238.38 | 240.67 | 240.42 | qfq | 14,862,777 | 3,615,756,044 | -0.04% |
| 2025-12-29 | 239.20 | 253.80 | 239.00 | 240.76 | 240.51 | qfq | 23,426,452 | 5,766,047,696 | 0.74% |
| 2025-12-26 | 213.01 | 239.00 | 213.01 | 239.00 | 238.75 | qfq | 26,312,752 | 6,187,180,275 | 10.00% |
| 2025-12-25 | 218.00 | 232.02 | 216.00 | 217.27 | 217.04 | qfq | 20,987,536 | 4,669,453,607 | -1.69% |
| 2025-12-24 | 214.07 | 222.76 | 210.25 | 221.00 | 220.77 | qfq | 26,285,125 | 5,711,772,544 | 9.13% |
| 2025-12-23 | 199.80 | 208.78 | 199.80 | 202.51 | 202.30 | qfq | 10,107,490 | 2,060,883,423 | 1.03% |
| 2025-12-22 | 196.50 | 200.88 | 195.28 | 200.45 | 200.24 | qfq | 13,265,624 | 2,632,866,755 | 4.81% |
| 2025-12-19 | 209.00 | 209.89 | 191.00 | 191.25 | 191.05 | qfq | 16,554,066 | 3,235,650,856 | -7.01% |
| 2025-12-18 | 205.80 | 209.50 | 202.00 | 205.66 | 205.44 | qfq | 11,450,768 | 2,350,718,650 | 0.63% |
| 2025-12-17 | 199.58 | 204.48 | 198.00 | 204.38 | 204.16 | qfq | 8,025,375 | 1,619,339,381 | 2.45% |
| 2025-12-16 | 205.00 | 206.18 | 195.67 | 199.50 | 199.29 | qfq | 8,869,099 | 1,771,254,469 | -2.25% |
| 2025-12-15 | 207.33 | 207.99 | 200.30 | 204.10 | 203.89 | qfq | 11,192,440 | 2,283,692,852 | -4.93% |
| 2025-12-12 | 218.00 | 221.00 | 210.60 | 214.69 | 214.46 | qfq | 11,526,188 | 2,481,853,837 | -1.11% |
| 2025-12-11 | 221.88 | 224.19 | 216.30 | 217.09 | 216.86 | qfq | 12,117,834 | 2,664,506,633 | -0.04% |
| 2025-12-10 | 221.23 | 224.90 | 211.34 | 217.18 | 216.95 | qfq | 12,768,901 | 2,770,473,118 | -2.48% |
| 2025-12-09 | 223.00 | 233.50 | 218.55 | 222.70 | 222.47 | qfq | 22,548,101 | 5,110,250,524 | 0.13% |
| 2025-12-08 | 206.25 | 222.42 | 206.25 | 222.42 | 222.19 | qfq | 17,144,688 | 3,714,521,262 | 10.00% |
| 2025-12-05 | 206.41 | 207.99 | 201.66 | 202.20 | 201.99 | qfq | 9,653,047 | 1,966,958,488 | -0.10% |
| 2025-12-04 | 203.70 | 204.99 | 199.00 | 202.41 | 202.20 | qfq | 8,606,831 | 1,734,350,894 | -1.26% |
| 2025-12-03 | 207.50 | 208.35 | 203.21 | 205.00 | 204.78 | qfq | 7,933,134 | 1,626,827,924 | -1.31% |
| 2025-12-02 | 212.01 | 213.00 | 206.00 | 207.72 | 207.50 | qfq | 12,644,362 | 2,636,552,325 | -2.99% |
| 2025-12-01 | 220.62 | 222.73 | 210.11 | 214.12 | 213.89 | qfq | 16,196,714 | 3,483,993,431 | -2.63% |
| 2025-11-28 | 213.15 | 225.00 | 210.08 | 219.90 | 219.67 | qfq | 17,144,886 | 3,724,379,960 | 2.67% |
| 2025-11-27 | 217.35 | 221.99 | 214.00 | 214.18 | 213.95 | qfq | 11,876,880 | 2,586,914,953 | -1.46% |
| 2025-11-26 | 219.03 | 222.70 | 213.60 | 217.35 | 217.12 | qfq | 13,511,713 | 2,939,826,226 | -1.68% |
| 2025-11-25 | 230.05 | 232.00 | 220.13 | 221.06 | 220.83 | qfq | 14,475,726 | 3,248,692,208 | 1.35% |
| 2025-11-24 | 219.31 | 221.98 | 210.08 | 218.11 | 217.88 | qfq | 15,480,751 | 3,344,280,396 | -2.07% |
| 2025-11-21 | 222.71 | 229.99 | 222.71 | 222.71 | 222.48 | qfq | 12,902,806 | 2,889,337,079 | -10.00% |
| 2025-11-20 | 271.00 | 271.50 | 245.00 | 247.46 | 247.20 | qfq | 17,371,456 | 4,366,630,373 | -6.16% |
| 2025-11-19 | 253.98 | 272.00 | 252.74 | 263.71 | 263.43 | qfq | 15,304,875 | 4,030,034,110 | 2.44% |
| 2025-11-18 | 261.11 | 266.60 | 253.30 | 257.42 | 257.15 | qfq | 15,983,224 | 4,141,504,527 | -2.52% |
| 2025-11-17 | 273.88 | 282.20 | 262.50 | 264.08 | 263.80 | qfq | 15,609,970 | 4,219,747,380 | -2.19% |
| 2025-11-14 | 262.83 | 276.23 | 262.83 | 270.00 | 269.72 | qfq | 18,619,580 | 4,995,523,211 | -7.54% |
| 2025-11-13 | 289.00 | 306.00 | 286.77 | 292.03 | 291.72 | qfq | 17,804,074 | 5,260,084,958 | 0.33% |
| 2025-11-12 | 272.00 | 301.28 | 270.27 | 291.07 | 290.76 | qfq | 20,584,542 | 5,932,009,340 | 6.06% |
| 2025-11-11 | 287.74 | 298.33 | 271.97 | 274.43 | 274.14 | qfq | 19,653,169 | 5,558,372,434 | -2.94% |
| 2025-11-10 | 277.69 | 288.00 | 267.20 | 282.74 | 282.44 | qfq | 20,198,268 | 5,587,323,844 | 5.89% |
| 2025-11-07 | 253.34 | 271.85 | 253.34 | 267.01 | 266.73 | qfq | 22,746,415 | 6,056,300,486 | 8.04% |
| 2025-11-06 | 245.00 | 247.14 | 240.00 | 247.14 | 246.88 | qfq | 13,774,436 | 3,384,382,776 | 10.00% |
| 2025-11-05 | 207.15 | 224.67 | 205.00 | 224.67 | 224.43 | qfq | 12,923,498 | 2,781,703,902 | 0.30% |
| 2025-11-04 | 238.16 | 238.16 | 219.88 | 224.00 | 223.76 | qfq | 15,908,056 | 3,610,542,292 | -5.88% |
| 2025-11-03 | 220.00 | 241.25 | 216.90 | 238.00 | 237.75 | qfq | 18,488,367 | 4,257,342,112 | 4.28% |
| 2025-10-31 | 230.01 | 235.08 | 216.00 | 228.24 | 228.00 | qfq | 20,096,277 | 4,560,189,675 | 0.95% |
| 2025-10-30 | 247.20 | 248.21 | 225.99 | 226.09 | 225.85 | qfq | 22,603,276 | 5,299,382,856 | -4.69% |
| 2025-10-29 | 231.11 | 247.80 | 228.00 | 237.21 | 236.96 | qfq | 19,205,078 | 4,553,177,124 | 2.64% |
| 2025-10-28 | 224.50 | 233.89 | 222.21 | 231.11 | 230.87 | qfq | 18,492,394 | 4,230,740,799 | -3.14% |
| 2025-10-27 | 229.59 | 238.61 | 219.79 | 238.61 | 238.36 | qfq | 22,206,875 | 5,062,736,492 | 10.00% |
| 2025-10-24 | 209.00 | 216.92 | 201.43 | 216.92 | 216.69 | qfq | 23,352,057 | 4,873,232,463 | 10.00% |
| 2025-10-23 | 188.51 | 199.90 | 186.21 | 197.20 | 196.99 | qfq | 20,210,866 | 3,900,883,535 | 4.10% |
| 2025-10-22 | 187.81 | 191.00 | 181.21 | 189.43 | 189.23 | qfq | 11,556,700 | 2,155,463,838 | 0.13% |
| 2025-10-21 | 185.03 | 195.93 | 185.00 | 189.19 | 188.99 | qfq | 16,337,285 | 3,099,630,010 | 4.50% |
| 2025-10-20 | 186.00 | 189.98 | 175.00 | 181.04 | 180.85 | qfq | 15,538,920 | 2,856,790,210 | -1.09% |
| 2025-10-17 | 191.11 | 194.86 | 181.70 | 183.03 | 182.84 | qfq | 20,575,285 | 3,843,619,019 | -6.84% |
| 2025-10-16 | 183.96 | 196.46 | 183.00 | 196.46 | 196.25 | qfq | 19,097,782 | 3,672,868,296 | 10.00% |
| 2025-10-15 | 177.79 | 179.99 | 173.00 | 178.60 | 178.41 | qfq | 15,958,134 | 2,811,803,325 | 2.07% |
| 2025-10-14 | 202.08 | 203.00 | 172.72 | 174.98 | 174.80 | qfq | 26,554,724 | 4,949,631,587 | -8.39% |
| 2025-10-13 | 184.81 | 198.00 | 183.58 | 191.00 | 190.80 | qfq | 22,656,072 | 4,318,959,954 | -3.54% |
| 2025-10-10 | 200.07 | 203.81 | 187.40 | 198.00 | 197.79 | qfq | 23,594,570 | 4,592,120,803 | -4.84% |
| 2025-10-09 | 222.21 | 225.09 | 201.00 | 208.08 | 207.86 | qfq | 26,310,257 | 5,575,096,988 | 1.66% |
| 2025-09-30 | 200.00 | 204.69 | 198.00 | 204.69 | 204.47 | qfq | 6,265,266 | 1,274,351,330 | 10.00% |
| 2025-09-29 | 180.00 | 189.53 | 178.00 | 186.08 | 185.88 | qfq | 19,511,888 | 3,617,086,871 | 8.00% |
| 2025-09-26 | 177.27 | 183.00 | 172.30 | 172.30 | 172.12 | qfq | 16,911,855 | 3,011,917,897 | -2.80% |
| 2025-09-25 | 174.20 | 182.30 | 174.20 | 177.27 | 177.08 | qfq | 20,887,398 | 3,711,046,241 | -2.60% |
| 2025-09-24 | 168.61 | 185.00 | 166.90 | 182.00 | 181.81 | qfq | 28,740,243 | 5,116,602,996 | 6.67% |
| 2025-09-23 | 162.96 | 170.62 | 159.81 | 170.62 | 170.44 | qfq | 30,417,152 | 5,040,461,044 | 10.00% |
| 2025-09-22 | 150.00 | 155.11 | 148.00 | 155.11 | 154.95 | qfq | 9,373,637 | 1,436,673,840 | 10.00% |
| 2025-09-19 | 135.00 | 141.01 | 133.01 | 141.01 | 140.86 | qfq | 20,495,733 | 2,864,618,049 | 10.00% |
| 2025-09-18 | 136.00 | 138.00 | 126.00 | 128.19 | 128.06 | qfq | 25,657,038 | 3,400,312,628 | -2.51% |
| 2025-09-17 | 125.50 | 132.98 | 123.79 | 131.49 | 131.35 | qfq | 26,817,395 | 3,432,384,096 | 4.77% |
| 2025-09-16 | 120.00 | 129.00 | 120.00 | 125.50 | 125.37 | qfq | 24,836,424 | 3,095,908,976 | 6.44% |
| 2025-09-15 | 117.40 | 120.76 | 114.00 | 117.91 | 117.79 | qfq | 35,643,239 | 4,199,800,690 | 7.41% |
| 2025-09-12 | 104.70 | 109.78 | 104.70 | 109.78 | 109.66 | qfq | 16,532,530 | 1,805,077,495 | 10.00% |
| 2025-09-11 | 94.91 | 101.00 | 94.32 | 99.80 | 99.69 | qfq | 13,923,767 | 1,369,221,049 | 5.14% |
| 2025-09-10 | 93.02 | 97.30 | 92.67 | 94.92 | 94.82 | qfq | 7,799,949 | 743,937,476 | 2.23% |
| 2025-09-09 | 95.24 | 95.50 | 92.69 | 92.85 | 92.75 | qfq | 6,368,257 | 597,590,258 | -3.00% |
| 2025-09-08 | 95.10 | 96.10 | 93.04 | 95.72 | 95.62 | qfq | 9,951,361 | 941,603,949 | 0.16% |
| 2025-09-05 | 87.72 | 95.57 | 86.55 | 95.57 | 95.47 | qfq | 14,430,945 | 1,337,567,766 | 10.00% |
| 2025-09-04 | 91.29 | 92.50 | 85.25 | 86.88 | 86.79 | qfq | 9,461,398 | 840,395,627 | -5.66% |
| 2025-09-03 | 95.00 | 95.34 | 91.88 | 92.09 | 91.99 | qfq | 8,221,324 | 767,511,276 | -3.47% |
| 2025-09-02 | 99.00 | 100.00 | 94.23 | 95.40 | 95.30 | qfq | 16,305,074 | 1,581,793,286 | -6.44% |
| 2025-09-01 | 102.02 | 103.75 | 96.69 | 101.97 | 101.86 | qfq | 25,301,734 | 2,561,274,719 | 8.11% |
| 2025-08-29 | 97.02 | 97.20 | 93.88 | 94.32 | 94.22 | qfq | 9,307,039 | 882,251,066 | -3.76% |
| 2025-08-28 | 96.00 | 98.00 | 93.20 | 98.00 | 97.90 | qfq | 10,897,617 | 1,048,322,266 | 1.16% |
| 2025-08-27 | 98.27 | 100.22 | 96.52 | 96.88 | 96.78 | qfq | 10,797,758 | 1,063,199,842 | -1.41% |
| 2025-08-26 | 99.61 | 101.70 | 98.02 | 98.27 | 98.17 | qfq | 10,098,132 | 1,005,509,289 | -1.35% |
| 2025-08-25 | 99.03 | 102.97 | 97.14 | 99.61 | 99.51 | qfq | 14,472,495 | 1,436,100,870 | 0.70% |
| 2025-08-22 | 96.11 | 100.46 | 94.80 | 98.92 | 98.82 | qfq | 16,903,882 | 1,662,324,678 | 2.40% |
| 2025-08-21 | 92.00 | 100.71 | 91.80 | 96.60 | 96.50 | qfq | 24,275,203 | 2,370,386,122 | 5.52% |
| 2025-08-20 | 90.80 | 91.55 | 89.70 | 91.55 | 91.45 | qfq | 7,606,387 | 687,856,689 | 0.58% |
| 2025-08-19 | 92.00 | 93.72 | 89.00 | 91.02 | 90.92 | qfq | 10,002,384 | 915,900,828 | -2.24% |
| 2025-08-18 | 92.79 | 94.77 | 92.00 | 93.11 | 93.01 | qfq | 7,838,608 | 730,078,880 | 0.39% |
| 2025-08-15 | 91.78 | 93.30 | 91.09 | 92.75 | 92.65 | qfq | 7,635,047 | 704,326,809 | 0.04% |
| 2025-08-14 | 94.31 | 95.19 | 92.68 | 92.71 | 92.61 | qfq | 7,379,503 | 693,406,751 | -1.20% |
| 2025-08-13 | 95.08 | 95.80 | 93.80 | 93.84 | 93.74 | qfq | 9,240,499 | 874,402,703 | -2.03% |
| 2025-08-12 | 94.16 | 98.98 | 94.16 | 95.78 | 95.68 | qfq | 14,285,060 | 1,375,362,464 | 1.97% |
| 2025-08-11 | 91.61 | 94.83 | 91.00 | 93.93 | 93.83 | qfq | 16,073,877 | 1,497,664,900 | 4.79% |
| 2025-08-08 | 87.10 | 90.00 | 86.20 | 89.64 | 89.55 | qfq | 8,871,837 | 783,678,633 | 1.99% |
| 2025-08-07 | 87.06 | 90.10 | 86.25 | 87.89 | 87.80 | qfq | 8,509,246 | 749,681,938 | 0.45% |
| 2025-08-06 | 87.90 | 88.77 | 87.06 | 87.50 | 87.41 | qfq | 5,026,600 | 440,186,857 | -0.43% |
| 2025-08-05 | 89.21 | 90.97 | 87.06 | 87.88 | 87.79 | qfq | 5,931,378 | 525,431,174 | -0.73% |
| 2025-08-04 | 87.24 | 88.80 | 87.05 | 88.53 | 88.44 | qfq | 6,260,776 | 551,347,935 | 0.68% |
| 2025-08-01 | 85.45 | 89.79 | 84.40 | 87.93 | 87.84 | qfq | 10,066,618 | 872,962,405 | 2.90% |
| 2025-07-31 | 84.25 | 87.96 | 84.25 | 85.45 | 85.36 | qfq | 7,863,467 | 680,895,821 | 0.41% |
| 2025-07-30 | 86.64 | 87.90 | 84.63 | 85.10 | 85.01 | qfq | 7,397,212 | 637,316,768 | -1.78% |
| 2025-07-29 | 86.00 | 87.24 | 85.56 | 86.64 | 86.55 | qfq | 6,157,834 | 531,118,980 | 0.30% |
| 2025-07-28 | 87.50 | 88.80 | 85.50 | 86.38 | 86.29 | qfq | 8,319,108 | 722,745,794 | -1.05% |
| 2025-07-25 | 83.50 | 87.80 | 83.41 | 87.30 | 87.21 | qfq | 9,995,964 | 857,764,709 | 3.69% |
| 2025-07-24 | 83.91 | 85.87 | 81.76 | 84.19 | 84.10 | qfq | 8,596,430 | 723,103,818 | 0.35% |
| 2025-07-23 | 79.12 | 85.50 | 79.11 | 83.90 | 83.81 | qfq | 13,461,450 | 1,124,469,032 | 6.03% |
| 2025-07-22 | 81.60 | 81.60 | 78.79 | 79.13 | 79.05 | qfq | 7,559,769 | 603,878,870 | -3.15% |
| 2025-07-21 | 82.23 | 82.60 | 81.61 | 81.70 | 81.61 | qfq | 3,376,279 | 276,481,441 | -0.63% |
| 2025-07-18 | 83.03 | 84.49 | 82.02 | 82.22 | 82.13 | qfq | 4,174,076 | 345,838,553 | -1.73% |
| 2025-07-17 | 83.40 | 85.00 | 82.03 | 83.67 | 83.58 | qfq | 5,167,008 | 432,364,417 | 0.13% |
| 2025-07-16 | 83.44 | 86.30 | 83.23 | 83.56 | 83.47 | qfq | 6,054,856 | 512,983,939 | 0.72% |
| 2025-07-15 | 83.29 | 83.56 | 81.20 | 82.96 | 82.87 | qfq | 4,701,229 | 387,574,994 | -0.41% |
| 2025-07-14 | 80.70 | 84.59 | 80.02 | 83.30 | 83.21 | qfq | 6,703,813 | 554,802,109 | 2.71% |
| 2025-07-11 | 82.52 | 82.52 | 80.53 | 81.10 | 81.01 | qfq | 7,372,698 | 597,248,490 | -2.41% |
| 2025-07-10 | 86.80 | 86.80 | 82.51 | 83.10 | 83.01 | qfq | 7,670,070 | 642,487,739 | -31.77% |
| 2025-07-09 | 121.30 | 124.56 | 120.00 | 121.80 | 86.69 | qfq | 4,578,875 | 559,792,539 | 0.37% |
| 2025-07-08 | 121.79 | 122.65 | 119.60 | 121.35 | 86.37 | qfq | 4,824,624 | 584,816,592 | -0.34% |
| 2025-07-07 | 120.00 | 125.93 | 119.21 | 121.76 | 86.67 | qfq | 6,211,190 | 762,682,698 | 0.31% |
| 2025-07-04 | 118.31 | 123.00 | 114.36 | 121.38 | 86.40 | qfq | 7,876,200 | 933,329,218 | 2.60% |
| 2025-07-03 | 122.00 | 122.50 | 117.58 | 118.30 | 84.20 | qfq | 6,178,966 | 735,304,332 | -3.03% |
| 2025-07-02 | 118.99 | 124.36 | 118.00 | 122.00 | 86.84 | qfq | 6,632,058 | 806,701,491 | 2.79% |
| 2025-07-01 | 118.01 | 120.50 | 116.68 | 118.69 | 84.48 | qfq | 4,496,565 | 532,634,426 | 0.30% |
| 2025-06-30 | 123.20 | 124.50 | 117.31 | 118.34 | 84.23 | qfq | 7,240,606 | 872,912,191 | -4.18% |
| 2025-06-27 | 123.89 | 125.72 | 122.30 | 123.50 | 87.90 | qfq | 3,830,462 | 474,171,064 | -0.31% |
| 2025-06-26 | 127.80 | 127.97 | 123.28 | 123.88 | 88.17 | qfq | 4,586,126 | 575,337,448 | -2.69% |
| 2025-06-25 | 124.35 | 127.30 | 122.31 | 127.30 | 90.61 | qfq | 5,099,018 | 639,003,255 | 2.63% |
| 2025-06-24 | 124.58 | 125.88 | 121.31 | 124.04 | 88.29 | qfq | 4,401,068 | 541,528,196 | 0.36% |
| 2025-06-23 | 122.00 | 126.59 | 121.52 | 123.60 | 87.98 | qfq | 4,004,948 | 497,700,745 | -0.52% |
| 2025-06-20 | 130.51 | 132.00 | 124.01 | 124.25 | 88.44 | qfq | 4,569,771 | 577,049,832 | -4.80% |
| 2025-06-19 | 132.94 | 134.14 | 129.51 | 130.51 | 92.89 | qfq | 4,687,315 | 616,753,293 | -1.91% |
| 2025-06-18 | 126.28 | 136.01 | 125.77 | 133.05 | 94.70 | qfq | 8,822,176 | 1,153,802,033 | 4.47% |
| 2025-06-17 | 122.23 | 127.40 | 118.60 | 127.36 | 90.65 | qfq | 6,585,165 | 814,480,479 | 5.31% |
| 2025-06-16 | 118.91 | 124.00 | 118.91 | 120.94 | 86.08 | qfq | 3,230,100 | 394,205,889 | 0.97% |
| 2025-06-13 | 120.01 | 121.50 | 118.60 | 119.78 | 85.26 | qfq | 2,182,264 | 261,778,941 | -2.32% |
| 2025-06-12 | 121.11 | 124.34 | 120.45 | 122.63 | 87.29 | qfq | 3,879,130 | 474,239,626 | 1.87% |
| 2025-06-11 | 118.27 | 125.00 | 118.15 | 120.38 | 85.68 | qfq | 5,299,546 | 648,189,136 | 1.58% |
| 2025-06-10 | 119.99 | 120.80 | 116.67 | 118.51 | 84.35 | qfq | 3,270,577 | 387,465,483 | -1.94% |
| 2025-06-09 | 119.99 | 123.80 | 118.18 | 120.85 | 86.02 | qfq | 4,503,520 | 541,852,661 | 1.33% |
| 2025-06-06 | 123.00 | 124.27 | 117.41 | 119.26 | 84.89 | qfq | 5,868,342 | 702,925,903 | -2.94% |
| 2025-06-05 | 112.50 | 122.87 | 112.50 | 122.87 | 87.46 | qfq | 7,676,548 | 910,052,249 | 10.00% |
| 2025-06-04 | 106.07 | 115.00 | 106.07 | 111.70 | 79.51 | qfq | 5,192,641 | 577,342,925 | 5.47% |
| 2025-06-03 | 105.50 | 107.63 | 104.69 | 105.91 | 75.38 | qfq | 1,685,617 | 179,344,069 | -0.20% |
| 2025-05-30 | 109.00 | 109.00 | 105.50 | 106.12 | 75.53 | qfq | 1,969,800 | 210,107,776 | -3.26% |
| 2025-05-29 | 107.00 | 110.70 | 107.00 | 109.70 | 78.08 | qfq | 3,319,533 | 362,897,900 | 2.72% |
| 2025-05-28 | 108.21 | 108.80 | 106.11 | 106.80 | 76.02 | qfq | 2,540,386 | 271,883,810 | -1.30% |
| 2025-05-27 | 111.99 | 112.24 | 107.90 | 108.21 | 77.02 | qfq | 2,647,972 | 289,209,612 | -3.38% |
| 2025-05-26 | 111.60 | 112.88 | 108.81 | 112.00 | 79.72 | qfq | 2,531,830 | 281,508,496 | 0.69% |
| 2025-05-23 | 112.80 | 114.25 | 111.20 | 111.23 | 79.17 | qfq | 2,460,385 | 277,229,660 | -1.48% |
| 2025-05-22 | 116.00 | 117.84 | 112.70 | 112.90 | 80.36 | qfq | 2,960,782 | 339,619,618 | -3.12% |
| 2025-05-21 | 117.70 | 117.99 | 115.03 | 116.54 | 82.95 | qfq | 2,080,220 | 241,803,579 | -1.50% |
| 2025-05-20 | 118.00 | 119.25 | 117.59 | 118.32 | 84.22 | qfq | 1,433,464 | 169,626,574 | -0.14% |
| 2025-05-19 | 120.00 | 120.40 | 116.60 | 118.49 | 84.34 | qfq | 2,414,686 | 284,558,288 | -0.99% |
| 2025-05-16 | 123.43 | 123.43 | 117.18 | 119.67 | 85.18 | qfq | 3,496,167 | 420,624,211 | -3.16% |
| 2025-05-15 | 127.36 | 127.70 | 123.50 | 123.57 | 87.95 | qfq | 2,664,282 | 333,224,039 | -2.99% |
| 2025-05-14 | 128.61 | 132.64 | 125.51 | 127.38 | 90.67 | qfq | 3,931,886 | 505,477,819 | -0.86% |
| 2025-05-13 | 127.41 | 132.99 | 126.50 | 128.49 | 91.46 | qfq | 5,588,986 | 727,909,070 | 1.89% |
| 2025-05-12 | 123.80 | 129.50 | 123.67 | 126.11 | 89.76 | qfq | 3,282,130 | 415,679,585 | 2.11% |
| 2025-05-09 | 127.50 | 128.40 | 123.23 | 123.50 | 87.90 | qfq | 3,160,896 | 393,584,577 | -3.82% |
| 2025-05-08 | 127.10 | 129.58 | 125.81 | 128.41 | 91.40 | qfq | 2,960,137 | 377,470,971 | 0.63% |
| 2025-05-07 | 131.00 | 131.90 | 126.55 | 127.60 | 90.82 | qfq | 3,085,184 | 395,933,720 | -1.57% |
| 2025-05-06 | 127.50 | 130.33 | 124.83 | 129.63 | 92.27 | qfq | 5,006,004 | 643,685,212 | 1.67% |
| 2025-04-30 | 121.00 | 128.40 | 119.01 | 127.50 | 90.75 | qfq | 6,909,861 | 860,492,672 | 0.73% |
| 2025-04-29 | 122.56 | 126.96 | 121.80 | 126.58 | 90.10 | qfq | 4,397,725 | 546,343,498 | 3.52% |
| 2025-04-28 | 125.16 | 126.50 | 120.05 | 122.28 | 87.04 | qfq | 5,924,321 | 729,076,547 | -4.54% |
| 2025-04-25 | 127.78 | 130.32 | 127.00 | 128.10 | 91.18 | qfq | 3,549,378 | 455,647,259 | 0.56% |
| 2025-04-24 | 129.31 | 129.35 | 126.00 | 127.39 | 90.67 | qfq | 3,799,364 | 483,614,365 | -1.53% |
| 2025-04-23 | 129.35 | 130.60 | 128.20 | 129.37 | 92.08 | qfq | 3,800,452 | 491,918,838 | -0.48% |
| 2025-04-22 | 131.80 | 132.51 | 127.88 | 130.00 | 92.53 | qfq | 4,091,131 | 529,865,234 | -1.98% |
| 2025-04-21 | 128.00 | 134.95 | 125.00 | 132.62 | 94.40 | qfq | 6,099,141 | 791,023,048 | 2.29% |
| 2025-04-18 | 132.77 | 135.50 | 129.00 | 129.65 | 92.28 | qfq | 4,877,012 | 641,396,084 | -3.22% |
| 2025-04-17 | 125.51 | 138.26 | 124.99 | 133.97 | 95.36 | qfq | 7,076,409 | 942,721,965 | 5.50% |
| 2025-04-16 | 127.89 | 130.00 | 124.53 | 126.99 | 90.39 | qfq | 5,006,992 | 637,732,100 | -1.09% |
| 2025-04-15 | 127.80 | 131.87 | 125.91 | 128.39 | 91.38 | qfq | 5,339,606 | 687,549,823 | 0.46% |
| 2025-04-14 | 127.58 | 128.00 | 123.03 | 127.80 | 90.97 | qfq | 5,508,070 | 694,724,541 | 4.17% |
| 2025-04-11 | 113.57 | 125.98 | 113.01 | 122.68 | 87.32 | qfq | 7,985,892 | 966,460,986 | 6.15% |
| 2025-04-10 | 114.91 | 119.31 | 114.41 | 115.57 | 82.26 | qfq | 6,681,846 | 778,444,993 | 3.69% |
| 2025-04-09 | 101.47 | 112.57 | 96.69 | 111.46 | 79.33 | qfq | 8,533,300 | 906,035,569 | 7.56% |
| 2025-04-08 | 109.04 | 112.60 | 102.59 | 103.63 | 73.76 | qfq | 9,797,479 | 1,026,681,527 | -9.09% |
| 2025-04-07 | 114.19 | 118.00 | 113.99 | 113.99 | 81.14 | qfq | 2,202,090 | 253,301,147 | -10.00% |
| 2025-04-03 | 128.00 | 130.48 | 125.11 | 126.66 | 90.15 | qfq | 4,053,180 | 515,816,786 | -2.11% |
| 2025-04-02 | 126.65 | 133.88 | 125.95 | 129.39 | 92.10 | qfq | 5,637,135 | 732,880,336 | 2.16% |
| 2025-04-01 | 130.48 | 131.02 | 125.38 | 126.66 | 90.15 | qfq | 4,547,020 | 578,300,133 | -2.69% |
| 2025-03-31 | 127.75 | 132.50 | 125.10 | 130.16 | 92.64 | qfq | 4,872,835 | 626,088,487 | 1.87% |
| 2025-03-28 | 128.83 | 130.50 | 126.34 | 127.77 | 90.94 | qfq | 4,076,222 | 523,209,677 | 0.02% |
| 2025-03-27 | 126.14 | 133.27 | 125.51 | 127.74 | 90.92 | qfq | 5,797,732 | 749,042,320 | 1.80% |
| 2025-03-26 | 123.12 | 127.57 | 123.12 | 125.48 | 89.31 | qfq | 3,925,852 | 494,872,113 | -0.02% |
| 2025-03-25 | 133.50 | 133.90 | 125.00 | 125.50 | 89.33 | qfq | 5,953,016 | 759,213,260 | -4.99% |
| 2025-03-24 | 134.00 | 135.60 | 128.63 | 132.09 | 94.02 | qfq | 5,436,058 | 714,666,565 | -1.68% |
| 2025-03-21 | 139.50 | 140.44 | 132.70 | 134.35 | 95.63 | qfq | 6,278,568 | 852,072,275 | -4.36% |
| 2025-03-20 | 142.44 | 143.58 | 139.90 | 140.48 | 99.99 | qfq | 4,024,480 | 569,085,648 | -1.78% |
| 2025-03-19 | 149.00 | 149.99 | 142.77 | 143.02 | 101.80 | qfq | 5,238,805 | 759,078,040 | -4.46% |
| 2025-03-18 | 151.05 | 155.07 | 149.38 | 149.69 | 106.55 | qfq | 4,714,550 | 715,117,222 | -0.93% |
| 2025-03-17 | 145.31 | 152.44 | 144.10 | 151.09 | 107.54 | qfq | 6,369,740 | 953,981,135 | 3.60% |
| 2025-03-14 | 140.00 | 146.67 | 139.99 | 145.84 | 103.81 | qfq | 6,643,898 | 957,928,512 | 4.34% |
| 2025-03-13 | 153.00 | 154.50 | 139.28 | 139.78 | 99.49 | qfq | 7,426,819 | 1,069,272,821 | -7.91% |
| 2025-03-12 | 151.00 | 156.40 | 150.42 | 151.79 | 108.04 | qfq | 5,479,300 | 838,475,869 | 0.70% |
| 2025-03-11 | 150.00 | 151.97 | 146.20 | 150.73 | 107.29 | qfq | 5,363,841 | 798,985,547 | -1.80% |
| 2025-03-10 | 152.62 | 157.60 | 149.00 | 153.50 | 109.26 | qfq | 7,764,227 | 1,184,472,571 | -0.75% |
| 2025-03-07 | 142.32 | 158.82 | 140.88 | 154.66 | 110.08 | qfq | 12,885,694 | 1,956,629,184 | 7.12% |
| 2025-03-06 | 144.99 | 147.90 | 143.00 | 144.38 | 102.77 | qfq | 7,403,947 | 1,078,095,471 | 0.48% |
| 2025-03-05 | 144.50 | 146.88 | 138.89 | 143.69 | 102.28 | qfq | 7,717,060 | 1,098,405,928 | -0.88% |
| 2025-03-04 | 138.00 | 146.98 | 134.00 | 144.96 | 103.18 | qfq | 11,759,921 | 1,658,355,722 | 2.26% |
| 2025-03-03 | 155.89 | 157.40 | 141.75 | 141.75 | 100.89 | qfq | 12,241,020 | 1,794,559,581 | -10.00% |
| 2025-02-28 | 157.00 | 163.58 | 149.98 | 157.50 | 112.10 | qfq | 12,362,738 | 1,950,754,698 | -0.69% |
| 2025-02-27 | 155.00 | 160.28 | 149.67 | 158.59 | 112.88 | qfq | 11,962,807 | 1,853,679,198 | 6.12% |
| 2025-02-26 | 146.00 | 150.83 | 140.18 | 149.45 | 106.38 | qfq | 12,149,946 | 1,767,754,375 | 2.59% |
| 2025-02-25 | 147.15 | 155.43 | 140.67 | 145.67 | 103.68 | qfq | 17,045,649 | 2,507,335,583 | -1.01% |
| 2025-02-24 | 141.88 | 147.15 | 140.45 | 147.15 | 104.74 | qfq | 12,085,553 | 1,767,758,306 | 10.00% |
| 2025-02-21 | 128.27 | 133.77 | 128.27 | 133.77 | 95.21 | qfq | 6,453,976 | 856,505,327 | 10.00% |
| 2025-02-20 | 121.25 | 125.00 | 119.10 | 121.61 | 86.56 | qfq | 5,856,884 | 717,995,125 | -1.09% |
| 2025-02-19 | 118.50 | 125.13 | 118.20 | 122.95 | 87.51 | qfq | 6,703,937 | 819,255,813 | 4.91% |
| 2025-02-18 | 117.00 | 122.90 | 115.45 | 117.20 | 83.42 | qfq | 7,984,288 | 947,262,567 | -1.68% |
| 2025-02-17 | 113.00 | 121.00 | 112.00 | 119.20 | 84.84 | qfq | 10,928,168 | 1,266,303,722 | 8.04% |
| 2025-02-14 | 102.50 | 111.00 | 100.34 | 110.33 | 78.53 | qfq | 10,548,053 | 1,124,026,978 | 6.29% |
| 2025-02-13 | 108.60 | 110.00 | 103.67 | 103.80 | 73.88 | qfq | 7,205,354 | 763,881,981 | -4.69% |
| 2025-02-12 | 103.36 | 111.95 | 102.56 | 108.91 | 77.52 | qfq | 10,397,789 | 1,123,586,953 | 6.04% |
| 2025-02-11 | 104.00 | 105.44 | 102.11 | 102.71 | 73.11 | qfq | 4,999,171 | 515,064,027 | -2.09% |
| 2025-02-10 | 104.66 | 108.90 | 102.59 | 104.90 | 74.67 | qfq | 6,784,972 | 716,425,640 | -0.67% |
| 2025-02-07 | 106.36 | 109.04 | 103.47 | 105.61 | 75.17 | qfq | 8,805,971 | 938,238,128 | -1.00% |
| 2025-02-06 | 102.51 | 108.01 | 101.68 | 106.68 | 75.93 | qfq | 8,631,265 | 910,113,806 | 2.78% |
| 2025-02-05 | 106.00 | 111.99 | 99.50 | 103.79 | 73.88 | qfq | 11,388,361 | 1,180,299,742 | -0.57% |
| 2025-01-27 | 103.00 | 106.88 | 97.50 | 104.39 | 74.30 | qfq | 12,931,669 | 1,333,401,023 | 2.15% |
| 2025-01-24 | 92.91 | 102.19 | 92.41 | 102.19 | 72.74 | qfq | 9,195,143 | 897,648,711 | 10.00% |
| 2025-01-23 | 96.00 | 96.30 | 92.88 | 92.90 | 66.12 | qfq | 5,609,418 | 530,692,264 | -2.35% |
| 2025-01-22 | 96.49 | 99.49 | 94.50 | 95.14 | 67.72 | qfq | 7,116,548 | 684,115,685 | -2.88% |
| 2025-01-21 | 95.60 | 98.88 | 95.50 | 97.96 | 69.73 | qfq | 10,414,778 | 1,010,745,842 | 2.90% |
| 2025-01-20 | 93.00 | 97.50 | 92.01 | 95.20 | 67.76 | qfq | 11,505,801 | 1,098,664,506 | 3.65% |
| 2025-01-17 | 90.00 | 93.20 | 88.13 | 91.85 | 65.38 | qfq | 8,786,141 | 801,102,762 | 3.19% |
| 2025-01-16 | 93.44 | 93.76 | 88.36 | 89.01 | 63.36 | qfq | 9,791,406 | 884,233,168 | -5.07% |
| 2025-01-15 | 93.32 | 95.25 | 91.01 | 93.76 | 66.74 | qfq | 7,277,005 | 676,373,025 | 1.60% |
| 2025-01-14 | 86.44 | 93.00 | 84.78 | 92.28 | 65.68 | qfq | 7,567,108 | 682,996,661 | 7.89% |
| 2025-01-13 | 86.86 | 87.86 | 84.89 | 85.53 | 60.88 | qfq | 3,861,640 | 331,870,583 | -2.59% |
| 2025-01-10 | 91.00 | 92.29 | 87.78 | 87.80 | 62.49 | qfq | 4,903,116 | 441,477,063 | -3.79% |
| 2025-01-09 | 91.12 | 93.02 | 90.16 | 91.26 | 64.96 | qfq | 5,747,360 | 527,698,318 | -0.77% |
| 2025-01-08 | 90.56 | 93.00 | 88.77 | 91.97 | 65.46 | qfq | 9,666,066 | 882,224,647 | 1.85% |
| 2025-01-07 | 82.20 | 90.30 | 82.20 | 90.30 | 64.27 | qfq | 7,054,017 | 615,737,666 | 10.00% |
| 2025-01-06 | 81.90 | 83.41 | 81.01 | 82.09 | 58.43 | qfq | 2,680,790 | 219,906,294 | -0.55% |
| 2025-01-03 | 84.78 | 85.45 | 82.51 | 82.54 | 58.75 | qfq | 3,369,550 | 282,041,946 | -2.18% |
| 2025-01-02 | 87.08 | 88.88 | 83.20 | 84.38 | 60.06 | qfq | 4,527,896 | 391,460,542 | -3.23% |
| 2024-12-31 | 90.92 | 91.34 | 87.03 | 87.20 | 62.07 | qfq | 4,267,161 | 376,644,334 | -4.08% |
| 2024-12-30 | 91.49 | 93.32 | 90.41 | 90.91 | 64.71 | qfq | 3,496,836 | 320,753,230 | -1.26% |
| 2024-12-27 | 92.99 | 97.00 | 92.00 | 92.07 | 65.53 | qfq | 7,836,726 | 740,417,313 | -1.07% |
| 2024-12-26 | 89.00 | 93.54 | 88.40 | 93.07 | 66.25 | qfq | 6,555,860 | 599,161,593 | 4.22% |
| 2024-12-25 | 90.60 | 91.88 | 88.00 | 89.30 | 63.56 | qfq | 3,991,569 | 357,564,246 | -1.54% |
| 2024-12-24 | 91.03 | 92.39 | 87.62 | 90.70 | 64.56 | qfq | 6,659,230 | 596,451,919 | 0.33% |
| 2024-12-23 | 92.00 | 95.30 | 90.18 | 90.40 | 64.34 | qfq | 8,142,111 | 757,480,893 | -2.16% |
| 2024-12-20 | 88.66 | 93.74 | 88.11 | 92.40 | 65.77 | qfq | 9,030,326 | 825,839,899 | 4.29% |
| 2024-12-19 | 88.57 | 90.00 | 87.01 | 88.60 | 63.06 | qfq | 6,533,782 | 577,300,600 | -0.96% |
| 2024-12-18 | 85.65 | 91.10 | 85.16 | 89.46 | 63.68 | qfq | 10,661,742 | 948,007,755 | 4.45% |
| 2024-12-17 | 83.50 | 88.00 | 83.01 | 85.65 | 60.96 | qfq | 7,152,156 | 615,719,655 | 2.34% |
| 2024-12-16 | 83.50 | 84.48 | 82.16 | 83.69 | 59.57 | qfq | 3,688,898 | 307,039,329 | -0.36% |
| 2024-12-13 | 83.68 | 85.50 | 82.10 | 83.99 | 59.78 | qfq | 5,055,396 | 422,988,443 | -0.47% |
| 2024-12-12 | 83.05 | 84.84 | 82.73 | 84.39 | 60.07 | qfq | 4,371,974 | 367,780,779 | 1.64% |
| 2024-12-11 | 81.91 | 83.99 | 81.78 | 83.03 | 59.10 | qfq | 3,104,060 | 257,341,786 | 0.85% |
| 2024-12-10 | 85.82 | 85.82 | 82.28 | 82.33 | 58.60 | qfq | 5,830,644 | 486,622,608 | 0.09% |
| 2024-12-09 | 79.34 | 83.00 | 78.38 | 82.26 | 58.55 | qfq | 4,038,837 | 325,697,489 | 3.24% |
| 2024-12-06 | 78.51 | 79.93 | 77.95 | 79.68 | 56.71 | qfq | 3,020,335 | 238,983,784 | 0.90% |
| 2024-12-05 | 76.50 | 79.79 | 76.50 | 78.97 | 56.21 | qfq | 3,468,215 | 271,115,865 | 0.93% |
| 2024-12-04 | 79.26 | 80.80 | 77.90 | 78.24 | 55.69 | qfq | 4,380,952 | 348,339,248 | 0.58% |
| 2024-12-03 | 78.00 | 79.31 | 76.88 | 77.79 | 55.37 | qfq | 3,366,776 | 262,824,882 | 0.50% |
| 2024-12-02 | 77.88 | 77.88 | 77.02 | 77.40 | 55.09 | qfq | 3,528,234 | 273,157,423 | -0.06% |
| 2024-11-29 | 76.33 | 78.07 | 75.56 | 77.45 | 55.13 | qfq | 2,874,290 | 221,483,197 | 0.94% |
| 2024-11-28 | 76.94 | 77.70 | 76.23 | 76.73 | 54.61 | qfq | 2,965,686 | 228,532,692 | -0.26% |
| 2024-11-27 | 74.92 | 76.93 | 73.77 | 76.93 | 54.76 | qfq | 2,913,562 | 219,607,405 | 2.68% |
| 2024-11-26 | 74.91 | 75.65 | 74.58 | 74.92 | 53.33 | qfq | 2,062,592 | 154,900,715 | 0.00% |
| 2024-11-25 | 76.00 | 76.99 | 73.71 | 74.92 | 53.33 | qfq | 3,261,004 | 244,889,618 | -2.10% |
| 2024-11-22 | 80.61 | 80.93 | 76.45 | 76.53 | 54.47 | qfq | 4,362,783 | 343,566,714 | -5.17% |
| 2024-11-21 | 81.71 | 81.71 | 80.00 | 80.70 | 57.44 | qfq | 2,747,627 | 222,327,662 | -1.24% |
| 2024-11-20 | 82.73 | 82.73 | 81.28 | 81.71 | 58.16 | qfq | 3,122,862 | 255,629,901 | -0.74% |
| 2024-11-19 | 80.43 | 82.32 | 79.55 | 82.32 | 58.59 | qfq | 3,494,651 | 282,286,183 | 2.53% |
| 2024-11-18 | 81.29 | 82.66 | 79.02 | 80.29 | 57.15 | qfq | 4,077,067 | 329,460,573 | -1.22% |
| 2024-11-15 | 83.10 | 84.68 | 81.22 | 81.28 | 57.85 | qfq | 3,924,482 | 326,124,548 | -3.27% |
| 2024-11-14 | 87.80 | 87.80 | 83.81 | 84.03 | 59.81 | qfq | 5,349,747 | 458,818,109 | -4.73% |
| 2024-11-13 | 87.00 | 88.33 | 85.21 | 88.20 | 62.78 | qfq | 5,214,815 | 452,695,483 | 0.40% |
| 2024-11-12 | 90.40 | 90.40 | 86.93 | 87.85 | 62.53 | qfq | 7,505,867 | 663,245,765 | -2.82% |
| 2024-11-11 | 86.80 | 90.73 | 85.80 | 90.40 | 64.34 | qfq | 9,930,794 | 885,979,771 | 4.28% |
| 2024-11-08 | 86.45 | 87.96 | 85.31 | 86.69 | 61.70 | qfq | 9,255,059 | 802,083,949 | 1.31% |
| 2024-11-07 | 82.00 | 85.69 | 81.06 | 85.57 | 60.91 | qfq | 7,391,863 | 624,102,206 | 3.76% |
| 2024-11-06 | 83.35 | 84.10 | 82.00 | 82.47 | 58.70 | qfq | 7,188,952 | 597,231,464 | -1.08% |
| 2024-11-05 | 81.75 | 83.99 | 80.90 | 83.37 | 59.34 | qfq | 6,665,332 | 553,031,864 | 1.67% |
| 2024-11-04 | 79.58 | 83.30 | 79.58 | 82.00 | 58.37 | qfq | 4,719,938 | 387,298,837 | 3.14% |
| 2024-11-01 | 82.80 | 82.80 | 79.20 | 79.50 | 56.59 | qfq | 5,435,693 | 439,016,788 | -4.38% |
| 2024-10-31 | 82.16 | 83.88 | 80.36 | 83.14 | 59.18 | qfq | 6,967,702 | 575,357,613 | -1.19% |
| 2024-10-30 | 85.02 | 85.28 | 82.80 | 84.14 | 59.89 | qfq | 5,769,070 | 484,466,801 | -1.71% |
| 2024-10-29 | 87.00 | 88.37 | 85.50 | 85.60 | 60.93 | qfq | 6,672,320 | 577,404,299 | -2.55% |
| 2024-10-28 | 88.08 | 88.80 | 87.30 | 87.84 | 62.52 | qfq | 4,784,821 | 420,358,754 | -1.19% |
| 2024-10-25 | 90.00 | 90.48 | 86.72 | 88.90 | 63.28 | qfq | 7,305,401 | 643,604,219 | 1.08% |
| 2024-10-24 | 84.92 | 89.98 | 84.35 | 87.95 | 62.60 | qfq | 8,820,752 | 772,654,067 | 3.00% |
| 2024-10-23 | 85.66 | 86.85 | 85.00 | 85.39 | 60.78 | qfq | 5,822,376 | 499,414,276 | -1.69% |
| 2024-10-22 | 87.70 | 89.50 | 85.38 | 86.86 | 61.82 | qfq | 8,651,160 | 757,817,673 | 0.93% |
| 2024-10-21 | 85.39 | 89.27 | 85.00 | 86.06 | 61.26 | qfq | 9,380,187 | 815,035,993 | 1.31% |
| 2024-10-18 | 79.97 | 87.50 | 79.90 | 84.95 | 60.47 | qfq | 8,951,593 | 748,673,024 | 5.90% |
| 2024-10-17 | 82.23 | 83.48 | 80.00 | 80.22 | 57.10 | qfq | 5,113,566 | 418,305,325 | -1.49% |
| 2024-10-16 | 80.00 | 82.37 | 79.34 | 81.43 | 57.96 | qfq | 4,259,611 | 344,502,195 | -0.96% |
| 2024-10-15 | 83.36 | 85.32 | 82.11 | 82.22 | 58.52 | qfq | 6,002,151 | 502,452,512 | -1.50% |
| 2024-10-14 | 79.85 | 83.56 | 77.40 | 83.47 | 59.41 | qfq | 6,803,814 | 550,169,077 | 4.60% |
| 2024-10-11 | 84.50 | 85.49 | 78.40 | 79.80 | 56.80 | qfq | 7,017,737 | 571,733,288 | -7.63% |
| 2024-10-10 | 92.00 | 92.50 | 85.54 | 86.39 | 61.49 | qfq | 9,905,578 | 871,671,188 | -7.13% |
| 2024-10-09 | 91.03 | 99.75 | 87.00 | 93.02 | 66.21 | qfq | 15,551,614 | 1,448,966,189 | 2.19% |
| 2024-10-08 | 91.03 | 91.03 | 87.00 | 91.03 | 64.79 | qfq | 11,437,702 | 1,033,635,395 | 10.01% |
| 2024-09-30 | 80.00 | 82.75 | 76.72 | 82.75 | 58.90 | qfq | 10,493,453 | 843,152,597 | 10.00% |
| 2024-09-27 | 70.88 | 75.50 | 70.03 | 75.23 | 53.55 | qfq | 8,169,699 | 594,718,065 | 7.49% |
| 2024-09-26 | 67.40 | 69.99 | 66.80 | 69.99 | 49.82 | qfq | 6,046,217 | 412,595,850 | 5.57% |
| 2024-09-25 | 67.10 | 68.88 | 66.30 | 66.30 | 47.19 | qfq | 5,586,349 | 378,294,915 | -0.30% |
| 2024-09-24 | 62.62 | 66.50 | 61.99 | 66.50 | 47.33 | qfq | 5,407,557 | 349,526,004 | 6.38% |
| 2024-09-23 | 63.41 | 64.32 | 62.51 | 62.51 | 44.49 | qfq | 2,114,234 | 133,605,487 | -1.68% |
| 2024-09-20 | 64.10 | 64.60 | 63.01 | 63.58 | 45.25 | qfq | 2,126,327 | 135,155,780 | -0.66% |
| 2024-09-19 | 63.60 | 65.00 | 62.93 | 64.00 | 45.55 | qfq | 2,511,113 | 160,856,427 | 0.80% |
| 2024-09-18 | 63.90 | 64.40 | 62.38 | 63.49 | 45.19 | qfq | 2,068,680 | 130,728,601 | -0.64% |
| 2024-09-13 | 64.82 | 65.42 | 63.86 | 63.90 | 45.48 | qfq | 2,302,908 | 148,727,955 | -1.77% |
| 2024-09-12 | 66.00 | 66.50 | 64.89 | 65.05 | 46.30 | qfq | 1,761,784 | 115,663,851 | -0.99% |
| 2024-09-11 | 66.61 | 66.77 | 65.30 | 65.70 | 46.76 | qfq | 2,255,162 | 148,715,517 | -1.87% |
| 2024-09-10 | 66.05 | 67.33 | 65.61 | 66.95 | 47.65 | qfq | 2,315,820 | 154,014,008 | 1.33% |
| 2024-09-09 | 65.42 | 66.36 | 65.27 | 66.07 | 47.03 | qfq | 2,263,816 | 149,023,901 | 0.36% |
| 2024-09-06 | 68.14 | 68.14 | 65.82 | 65.83 | 46.86 | qfq | 3,222,213 | 215,026,571 | -3.48% |
| 2024-09-05 | 67.70 | 69.30 | 67.70 | 68.20 | 48.54 | qfq | 2,658,048 | 182,018,518 | 0.81% |
| 2024-09-04 | 69.06 | 69.47 | 66.50 | 67.65 | 48.15 | qfq | 4,589,052 | 312,014,212 | -4.15% |
| 2024-09-03 | 69.99 | 71.00 | 69.39 | 70.58 | 50.24 | qfq | 2,838,222 | 199,704,189 | 0.77% |
| 2024-09-02 | 74.00 | 74.67 | 70.00 | 70.04 | 49.85 | qfq | 7,226,669 | 520,215,702 | -7.05% |
| 2024-08-30 | 71.96 | 75.50 | 71.96 | 75.35 | 53.63 | qfq | 6,418,960 | 476,183,481 | 4.38% |
| 2024-08-29 | 70.30 | 72.49 | 69.52 | 72.19 | 51.38 | qfq | 3,776,932 | 269,294,305 | 1.75% |
| 2024-08-28 | 70.60 | 73.26 | 70.58 | 70.95 | 50.50 | qfq | 3,769,990 | 269,830,537 | 0.18% |
| 2024-08-27 | 69.79 | 72.28 | 69.01 | 70.82 | 50.41 | qfq | 4,478,260 | 318,774,230 | 1.43% |
| 2024-08-26 | 70.30 | 71.28 | 69.00 | 69.82 | 49.70 | qfq | 2,942,400 | 206,154,756 | -0.68% |
| 2024-08-23 | 71.00 | 71.62 | 69.50 | 70.30 | 50.04 | qfq | 2,815,514 | 197,892,572 | -1.51% |
| 2024-08-22 | 70.71 | 71.67 | 69.40 | 71.38 | 50.81 | qfq | 3,067,844 | 216,712,873 | 1.09% |
| 2024-08-21 | 71.40 | 72.40 | 70.51 | 70.61 | 50.26 | qfq | 2,658,714 | 189,532,584 | -1.79% |
| 2024-08-20 | 72.50 | 73.19 | 71.33 | 71.90 | 51.18 | qfq | 2,861,307 | 206,477,868 | -0.84% |
| 2024-08-19 | 72.25 | 74.58 | 71.92 | 72.51 | 51.61 | qfq | 3,905,724 | 285,781,734 | -0.29% |
| 2024-08-16 | 72.47 | 73.03 | 71.56 | 72.72 | 51.76 | qfq | 3,573,470 | 259,185,244 | 1.37% |
| 2024-08-15 | 70.31 | 72.65 | 70.10 | 71.74 | 51.06 | qfq | 3,440,688 | 247,032,847 | 1.00% |
| 2024-08-14 | 72.99 | 73.30 | 70.88 | 71.03 | 50.56 | qfq | 2,910,360 | 208,696,157 | -1.17% |
| 2024-08-13 | 71.10 | 72.13 | 70.70 | 71.87 | 51.16 | qfq | 2,882,282 | 206,020,183 | 1.60% |
| 2024-08-12 | 70.50 | 71.65 | 70.00 | 70.74 | 50.35 | qfq | 2,303,332 | 162,988,027 | -0.63% |
| 2024-08-09 | 72.03 | 72.90 | 71.10 | 71.19 | 50.67 | qfq | 3,498,215 | 251,469,899 | 0.25% |
| 2024-08-08 | 70.00 | 71.46 | 68.89 | 71.01 | 50.54 | qfq | 3,597,786 | 252,553,114 | 0.59% |
| 2024-08-07 | 71.59 | 72.10 | 70.01 | 70.59 | 50.24 | qfq | 3,104,878 | 220,597,655 | -1.82% |
| 2024-08-06 | 73.01 | 73.50 | 70.73 | 71.90 | 51.18 | qfq | 3,457,129 | 247,591,124 | 1.42% |
| 2024-08-05 | 73.88 | 75.35 | 70.85 | 70.89 | 50.46 | qfq | 5,473,842 | 399,441,331 | -5.86% |
| 2024-08-02 | 77.60 | 78.29 | 75.01 | 75.30 | 53.60 | qfq | 5,010,182 | 383,859,700 | -5.07% |
| 2024-08-01 | 78.95 | 80.33 | 78.51 | 79.32 | 56.46 | qfq | 5,373,122 | 427,065,521 | 0.63% |
| 2024-07-31 | 74.00 | 79.10 | 73.60 | 78.82 | 56.10 | qfq | 6,196,618 | 477,534,924 | 5.36% |
| 2024-07-30 | 74.99 | 75.31 | 72.88 | 74.81 | 53.25 | qfq | 4,523,497 | 335,219,134 | -1.02% |
| 2024-07-29 | 76.80 | 78.00 | 75.41 | 75.58 | 53.80 | qfq | 4,235,160 | 323,376,059 | -1.98% |
| 2024-07-26 | 76.47 | 77.47 | 75.66 | 77.11 | 54.89 | qfq | 5,379,778 | 412,208,756 | 0.47% |
| 2024-07-25 | 80.50 | 80.88 | 76.50 | 76.75 | 54.63 | qfq | 6,906,302 | 540,939,240 | -5.71% |
| 2024-07-24 | 83.19 | 84.29 | 81.30 | 81.40 | 57.94 | qfq | 4,323,220 | 358,431,216 | -2.15% |
| 2024-07-23 | 87.20 | 87.48 | 83.15 | 83.19 | 59.21 | qfq | 5,385,080 | 457,950,881 | -5.07% |
| 2024-07-22 | 86.86 | 88.52 | 86.50 | 87.63 | 62.37 | qfq | 4,246,231 | 372,626,936 | 0.50% |
| 2024-07-19 | 85.71 | 89.42 | 85.50 | 87.19 | 62.06 | qfq | 5,928,046 | 521,242,055 | 0.31% |
| 2024-07-18 | 87.49 | 88.88 | 83.68 | 86.92 | 61.87 | qfq | 8,431,042 | 724,899,000 | -2.89% |
| 2024-07-17 | 91.10 | 92.18 | 89.26 | 89.51 | 63.71 | qfq | 5,489,555 | 498,740,905 | -3.30% |
| 2024-07-16 | 93.00 | 93.39 | 88.50 | 92.56 | 65.88 | qfq | 8,686,752 | 793,078,059 | -0.58% |
| 2024-07-15 | 96.90 | 98.49 | 92.33 | 93.10 | 66.27 | qfq | 6,680,741 | 637,049,523 | -4.34% |
| 2024-07-12 | 96.99 | 97.87 | 94.85 | 97.32 | 69.27 | qfq | 6,372,154 | 613,305,446 | -1.41% |
| 2024-07-11 | 101.90 | 102.28 | 96.94 | 98.71 | 70.26 | qfq | 8,878,916 | 884,239,714 | -1.27% |
| 2024-07-10 | 97.00 | 100.94 | 96.00 | 99.98 | 71.16 | qfq | 10,959,267 | 1,078,312,538 | 0.50% |
| 2024-07-09 | 92.60 | 99.50 | 91.80 | 99.48 | 70.81 | qfq | 9,919,586 | 955,517,661 | 6.97% |
| 2024-07-08 | 92.10 | 94.68 | 91.11 | 93.00 | 66.20 | qfq | 6,438,916 | 600,166,073 | 2.19% |
| 2024-07-05 | 91.00 | 91.99 | 87.98 | 91.01 | 64.78 | qfq | 5,750,874 | 517,306,558 | -0.67% |
| 2024-07-04 | 93.50 | 94.77 | 91.35 | 91.62 | 65.21 | qfq | 5,428,939 | 503,134,972 | -2.53% |
| 2024-07-03 | 91.60 | 95.00 | 90.15 | 94.00 | 66.91 | qfq | 7,814,757 | 728,625,918 | 2.19% |
| 2024-07-02 | 91.88 | 93.15 | 90.50 | 91.99 | 65.48 | qfq | 7,571,495 | 695,253,696 | 0.29% |
| 2024-07-01 | 85.88 | 93.29 | 85.20 | 91.72 | 65.28 | qfq | 9,413,333 | 840,337,828 | 6.16% |
| 2024-06-28 | 84.29 | 87.91 | 84.26 | 86.40 | 61.50 | qfq | 5,341,705 | 461,467,169 | 1.28% |
| 2024-06-27 | 85.26 | 88.40 | 85.23 | 85.31 | 60.72 | qfq | 5,570,210 | 482,881,007 | -1.52% |
| 2024-06-26 | 82.01 | 88.61 | 81.22 | 86.63 | 61.66 | qfq | 5,546,863 | 468,694,696 | 6.27% |
| 2024-06-25 | 84.50 | 84.98 | 80.90 | 81.52 | 58.02 | qfq | 4,922,363 | 406,169,250 | -3.30% |
| 2024-06-24 | 87.80 | 89.45 | 84.21 | 84.30 | 60.00 | qfq | 5,914,554 | 515,486,403 | -4.62% |
| 2024-06-21 | 86.12 | 88.77 | 83.60 | 88.38 | 62.91 | qfq | 5,783,254 | 500,947,100 | 0.02% |
| 2024-06-20 | 89.18 | 91.56 | 88.15 | 88.36 | 62.89 | qfq | 7,468,214 | 668,046,578 | -2.38% |
| 2024-06-19 | 87.58 | 92.30 | 87.58 | 90.51 | 64.42 | qfq | 11,186,080 | 1,000,807,816 | 4.43% |
| 2024-06-18 | 87.99 | 88.68 | 85.82 | 86.67 | 61.69 | qfq | 6,788,303 | 591,711,616 | -1.35% |
| 2024-06-17 | 87.50 | 88.87 | 85.10 | 87.86 | 62.54 | qfq | 7,763,671 | 675,385,004 | -0.50% |
| 2024-06-14 | 82.00 | 91.17 | 81.51 | 88.30 | 62.85 | qfq | 12,927,469 | 1,121,740,042 | 5.47% |
| 2024-06-13 | 86.99 | 87.39 | 83.59 | 83.72 | 59.59 | qfq | 8,366,158 | 711,437,070 | -1.37% |
| 2024-06-12 | 83.50 | 86.12 | 82.30 | 84.88 | 60.42 | qfq | 8,605,942 | 722,805,700 | 0.75% |
| 2024-06-11 | 80.47 | 84.44 | 80.08 | 84.25 | 59.97 | qfq | 7,216,461 | 597,905,548 | 4.59% |
| 2024-06-07 | 80.50 | 82.23 | 79.11 | 80.55 | 57.33 | qfq | 3,851,784 | 309,739,210 | 0.06% |
| 2024-06-06 | 82.99 | 83.49 | 80.10 | 80.50 | 57.30 | qfq | 4,731,687 | 386,267,422 | -1.25% |
| 2024-06-05 | 83.20 | 84.90 | 81.52 | 81.52 | 58.02 | qfq | 4,471,558 | 371,845,807 | -2.18% |
| 2024-06-04 | 84.84 | 85.85 | 82.60 | 83.34 | 59.32 | qfq | 6,312,367 | 527,000,075 | -2.96% |
| 2024-06-03 | 84.85 | 89.11 | 84.30 | 85.88 | 61.13 | qfq | 9,714,558 | 842,327,002 | 2.97% |
| 2024-05-31 | 82.45 | 84.21 | 82.11 | 83.40 | 59.36 | qfq | 3,001,969 | 249,994,686 | 0.00% |
| 2024-05-30 | 82.01 | 85.27 | 80.81 | 83.40 | 59.36 | qfq | 5,473,820 | 459,357,145 | 1.21% |
| 2024-05-29 | 82.16 | 83.32 | 81.56 | 82.40 | 58.65 | qfq | 3,064,130 | 251,926,456 | -1.15% |
| 2024-05-28 | 84.00 | 85.88 | 82.92 | 83.36 | 59.33 | qfq | 4,459,437 | 375,886,645 | -1.40% |
| 2024-05-27 | 82.60 | 84.68 | 80.51 | 84.54 | 60.17 | qfq | 5,151,917 | 424,449,660 | 2.65% |
| 2024-05-24 | 86.74 | 86.74 | 82.11 | 82.36 | 58.62 | qfq | 6,708,089 | 559,072,559 | -4.27% |
| 2024-05-23 | 88.00 | 88.25 | 84.92 | 86.03 | 61.23 | qfq | 4,775,930 | 411,386,220 | -2.52% |
| 2024-05-22 | 89.47 | 89.98 | 87.00 | 88.25 | 62.81 | qfq | 4,315,424 | 379,931,585 | -2.16% |
| 2024-05-21 | 91.00 | 92.19 | 89.80 | 90.20 | 64.20 | qfq | 3,701,957 | 335,842,475 | -1.06% |
| 2024-05-20 | 88.00 | 91.39 | 87.00 | 91.17 | 64.89 | qfq | 4,995,627 | 447,854,249 | 2.59% |
| 2024-05-17 | 87.11 | 89.50 | 86.33 | 88.87 | 63.26 | qfq | 4,029,516 | 355,043,387 | 0.93% |
| 2024-05-16 | 90.44 | 90.88 | 87.70 | 88.05 | 62.67 | qfq | 4,116,426 | 365,594,314 | -0.87% |
| 2024-05-15 | 87.99 | 90.83 | 86.00 | 88.82 | 63.22 | qfq | 4,924,090 | 439,316,947 | 0.89% |
| 2024-05-14 | 88.76 | 90.88 | 87.84 | 88.04 | 62.66 | qfq | 4,867,286 | 433,540,854 | -0.05% |
| 2024-05-13 | 89.89 | 91.88 | 87.48 | 88.08 | 62.69 | qfq | 4,870,111 | 435,179,520 | -3.69% |
| 2024-05-10 | 96.80 | 96.80 | 91.19 | 91.45 | 65.09 | qfq | 6,603,176 | 610,203,412 | -5.54% |
| 2024-05-09 | 96.51 | 99.00 | 96.11 | 96.81 | 68.91 | qfq | 4,863,844 | 472,697,244 | -0.93% |
| 2024-05-08 | 96.98 | 99.58 | 96.05 | 97.72 | 69.55 | qfq | 4,186,706 | 410,672,917 | -0.49% |
| 2024-05-07 | 102.09 | 103.10 | 97.55 | 98.20 | 69.90 | qfq | 7,438,039 | 740,219,099 | -3.82% |
| 2024-05-06 | 104.08 | 106.51 | 100.00 | 102.10 | 72.67 | qfq | 6,964,075 | 716,451,897 | -1.49% |
| 2024-04-30 | 100.06 | 106.52 | 99.60 | 103.64 | 73.77 | qfq | 8,151,250 | 844,439,764 | 2.05% |
| 2024-04-29 | 101.30 | 102.50 | 98.99 | 101.56 | 72.29 | qfq | 7,896,475 | 795,264,967 | 0.95% |
| 2024-04-26 | 94.30 | 103.20 | 94.30 | 100.60 | 71.60 | qfq | 8,761,057 | 877,614,181 | -17.61% |
| 2024-04-25 | 120.00 | 125.50 | 119.50 | 122.10 | 66.78 | qfq | 4,263,269 | 523,768,371 | 0.49% |
| 2024-04-24 | 121.17 | 123.32 | 119.55 | 121.50 | 66.45 | qfq | 4,506,136 | 547,013,403 | 0.55% |
| 2024-04-23 | 121.60 | 123.19 | 118.40 | 120.83 | 66.09 | qfq | 3,440,326 | 416,014,097 | 1.03% |
| 2024-04-22 | 112.00 | 121.58 | 110.33 | 119.60 | 65.41 | qfq | 3,716,432 | 438,421,295 | 3.10% |
| 2024-04-19 | 118.51 | 120.48 | 114.63 | 116.00 | 63.44 | qfq | 3,534,400 | 411,699,231 | -3.73% |
| 2024-04-18 | 117.97 | 123.70 | 117.00 | 120.50 | 65.91 | qfq | 6,048,845 | 734,934,986 | -0.01% |
| 2024-04-17 | 113.01 | 120.51 | 113.01 | 120.51 | 65.91 | qfq | 4,323,400 | 510,077,098 | 10.00% |
| 2024-04-16 | 114.60 | 116.62 | 109.00 | 109.55 | 59.92 | qfq | 4,606,496 | 513,507,676 | -5.54% |
| 2024-04-15 | 119.00 | 121.88 | 114.59 | 115.98 | 63.43 | qfq | 5,058,120 | 593,754,142 | -4.91% |
| 2024-04-12 | 120.16 | 124.42 | 118.17 | 121.97 | 66.71 | qfq | 4,691,614 | 571,529,419 | 2.69% |
| 2024-04-11 | 119.90 | 125.47 | 118.34 | 118.77 | 64.96 | qfq | 6,885,823 | 837,018,170 | -2.03% |
| 2024-04-10 | 137.28 | 137.28 | 121.23 | 121.23 | 66.31 | qfq | 8,115,865 | 1,021,214,513 | -10.00% |
| 2024-04-09 | 131.59 | 136.03 | 128.10 | 134.70 | 73.67 | qfq | 4,271,100 | 567,347,318 | 2.36% |
| 2024-04-08 | 133.34 | 133.70 | 125.79 | 131.60 | 71.98 | qfq | 4,511,765 | 587,036,349 | -1.79% |
| 2024-04-03 | 133.60 | 137.49 | 128.24 | 134.00 | 73.29 | qfq | 6,287,940 | 835,215,672 | -3.25% |
| 2024-04-02 | 139.04 | 144.50 | 135.70 | 138.50 | 75.75 | qfq | 5,874,301 | 826,340,950 | 1.70% |
| 2024-04-01 | 134.00 | 140.50 | 133.00 | 136.19 | 74.49 | qfq | 4,513,606 | 615,178,158 | 0.50% |
| 2024-03-29 | 131.13 | 136.91 | 128.50 | 135.51 | 74.12 | qfq | 4,846,591 | 646,964,561 | 4.79% |
| 2024-03-28 | 124.07 | 132.61 | 123.64 | 129.32 | 70.73 | qfq | 5,186,809 | 668,898,870 | 4.23% |
| 2024-03-27 | 130.00 | 131.66 | 122.66 | 124.07 | 67.86 | qfq | 6,101,397 | 767,643,406 | -5.08% |
| 2024-03-26 | 130.89 | 138.50 | 128.28 | 130.71 | 71.49 | qfq | 5,931,160 | 789,963,509 | 2.39% |
| 2024-03-25 | 131.30 | 134.00 | 127.13 | 127.66 | 69.82 | qfq | 5,484,501 | 715,566,076 | -1.80% |
| 2024-03-22 | 139.00 | 139.00 | 129.00 | 130.00 | 71.10 | qfq | 9,056,311 | 1,199,661,977 | -6.96% |
| 2024-03-21 | 133.75 | 139.73 | 128.95 | 139.73 | 76.42 | qfq | 7,097,273 | 968,555,270 | 10.00% |
| 2024-03-20 | 115.29 | 127.03 | 115.29 | 127.03 | 69.48 | qfq | 6,681,069 | 811,858,341 | 10.00% |
| 2024-03-19 | 115.92 | 121.00 | 114.60 | 115.48 | 63.16 | qfq | 6,291,146 | 737,711,703 | 3.84% |
| 2024-03-18 | 103.23 | 111.21 | 100.55 | 111.21 | 60.82 | qfq | 3,552,528 | 380,139,953 | 10.00% |
| 2024-03-15 | 96.24 | 101.50 | 94.96 | 101.10 | 55.30 | qfq | 3,769,196 | 373,171,122 | 5.15% |
| 2024-03-14 | 94.95 | 97.60 | 94.20 | 96.15 | 52.59 | qfq | 2,107,540 | 202,519,404 | 0.68% |
| 2024-03-13 | 95.00 | 98.00 | 93.86 | 95.50 | 52.23 | qfq | 3,134,070 | 300,871,030 | 1.78% |
| 2024-03-12 | 94.99 | 97.31 | 92.62 | 93.83 | 51.32 | qfq | 3,125,080 | 295,713,807 | -1.25% |
| 2024-03-11 | 90.30 | 96.40 | 88.03 | 95.02 | 51.97 | qfq | 4,496,372 | 418,885,307 | 4.57% |
| 2024-03-08 | 86.57 | 92.50 | 85.80 | 90.87 | 49.70 | qfq | 3,376,243 | 303,419,454 | 4.87% |
| 2024-03-07 | 87.92 | 89.57 | 85.38 | 86.65 | 47.39 | qfq | 2,436,000 | 212,876,610 | -1.29% |
| 2024-03-06 | 89.20 | 89.69 | 85.55 | 87.78 | 48.01 | qfq | 3,333,672 | 290,485,828 | -1.58% |
| 2024-03-05 | 91.00 | 92.60 | 88.58 | 89.19 | 48.78 | qfq | 3,925,921 | 354,647,456 | -3.29% |
| 2024-03-04 | 87.80 | 93.32 | 87.80 | 92.22 | 50.44 | qfq | 3,545,493 | 323,804,540 | 5.18% |
| 2024-03-01 | 85.40 | 88.85 | 84.85 | 87.68 | 47.96 | qfq | 2,888,826 | 252,656,184 | 3.34% |
| 2024-02-29 | 80.77 | 85.79 | 80.00 | 84.85 | 46.41 | qfq | 2,682,412 | 225,065,483 | 6.49% |
| 2024-02-28 | 86.00 | 86.51 | 79.00 | 79.68 | 43.58 | qfq | 3,049,632 | 252,359,444 | -7.60% |
| 2024-02-27 | 84.00 | 88.90 | 83.00 | 86.23 | 47.16 | qfq | 2,873,060 | 247,899,254 | 2.62% |
| 2024-02-26 | 80.50 | 84.05 | 78.40 | 84.03 | 45.96 | qfq | 2,769,676 | 226,809,100 | 7.43% |
| 2024-02-23 | 75.58 | 79.25 | 74.80 | 78.22 | 42.78 | qfq | 2,114,580 | 163,551,979 | 3.62% |
| 2024-02-22 | 71.20 | 77.95 | 70.98 | 75.49 | 41.29 | qfq | 2,541,387 | 189,080,140 | 5.36% |
| 2024-02-21 | 73.00 | 73.87 | 70.58 | 71.65 | 39.19 | qfq | 2,618,007 | 188,161,415 | -3.67% |
| 2024-02-20 | 70.88 | 75.30 | 69.30 | 74.38 | 40.68 | qfq | 2,473,069 | 179,819,627 | 4.95% |
| 2024-02-19 | 65.64 | 70.99 | 65.64 | 70.87 | 38.76 | qfq | 2,587,380 | 177,035,648 | 9.52% |
| 2024-02-08 | 59.50 | 65.20 | 58.17 | 64.71 | 35.39 | qfq | 2,990,736 | 184,862,916 | 8.99% |
| 2024-02-07 | 60.30 | 63.88 | 57.87 | 59.37 | 32.47 | qfq | 2,697,140 | 164,700,423 | -1.33% |
| 2024-02-06 | 55.00 | 62.00 | 54.16 | 60.17 | 32.91 | qfq | 2,920,412 | 170,155,320 | 2.82% |
| 2024-02-05 | 65.12 | 65.18 | 58.52 | 58.52 | 32.01 | qfq | 3,141,836 | 187,955,258 | -10.00% |
| 2024-02-02 | 70.62 | 70.69 | 63.62 | 65.02 | 35.56 | qfq | 2,773,932 | 184,926,990 | -8.02% |
| 2024-02-01 | 70.09 | 74.99 | 68.18 | 70.69 | 38.66 | qfq | 2,780,940 | 199,010,577 | 0.86% |
| 2024-01-31 | 73.90 | 75.00 | 69.88 | 70.09 | 38.33 | qfq | 2,189,060 | 157,296,951 | -6.76% |
| 2024-01-30 | 75.00 | 76.98 | 73.20 | 75.17 | 41.11 | qfq | 2,572,980 | 194,018,967 | 2.08% |
| 2024-01-29 | 72.68 | 76.40 | 72.50 | 73.64 | 40.28 | qfq | 1,945,580 | 143,495,487 | 1.32% |
| 2024-01-26 | 71.95 | 75.52 | 70.66 | 72.68 | 39.75 | qfq | 1,783,364 | 130,624,293 | 0.46% |
| 2024-01-25 | 68.68 | 73.00 | 68.48 | 72.35 | 39.57 | qfq | 1,577,744 | 112,213,089 | 5.57% |
| 2024-01-24 | 70.16 | 70.24 | 66.22 | 68.53 | 37.48 | qfq | 1,260,420 | 85,492,947 | -1.32% |
| 2024-01-23 | 68.77 | 70.18 | 67.75 | 69.45 | 37.98 | qfq | 1,206,460 | 83,567,852 | 0.99% |
| 2024-01-22 | 73.00 | 73.90 | 68.00 | 68.77 | 37.61 | qfq | 1,906,367 | 135,043,344 | -6.31% |
| 2024-01-19 | 74.57 | 75.18 | 73.09 | 73.40 | 40.15 | qfq | 893,960 | 66,396,790 | -0.88% |
| 2024-01-18 | 75.20 | 75.82 | 72.20 | 74.05 | 40.50 | qfq | 1,554,215 | 114,664,154 | -1.53% |
| 2024-01-17 | 76.00 | 77.77 | 75.20 | 75.20 | 41.13 | qfq | 1,518,900 | 116,375,716 | -0.99% |
| 2024-01-16 | 76.58 | 76.71 | 74.50 | 75.95 | 41.54 | qfq | 805,804 | 60,877,331 | -0.59% |
| 2024-01-15 | 75.98 | 77.95 | 74.91 | 76.40 | 41.79 | qfq | 1,129,244 | 86,298,628 | 0.59% |
| 2024-01-12 | 77.80 | 78.40 | 75.55 | 75.95 | 41.54 | qfq | 1,380,600 | 105,547,724 | -2.38% |
| 2024-01-11 | 75.30 | 78.49 | 75.30 | 77.80 | 42.55 | qfq | 1,804,520 | 139,872,921 | 3.18% |
| 2024-01-10 | 78.32 | 78.32 | 74.70 | 75.40 | 41.24 | qfq | 1,884,851 | 143,021,693 | -4.17% |
| 2024-01-09 | 80.38 | 81.42 | 77.10 | 78.68 | 43.03 | qfq | 1,625,820 | 127,770,612 | -1.39% |
| 2024-01-08 | 85.85 | 85.85 | 79.13 | 79.79 | 43.64 | qfq | 1,518,690 | 123,804,287 | -7.20% |
| 2024-01-05 | 87.86 | 88.25 | 84.40 | 85.98 | 47.03 | qfq | 1,471,340 | 126,817,082 | -2.72% |
| 2024-01-04 | 88.80 | 91.68 | 88.26 | 88.38 | 48.34 | qfq | 1,421,200 | 127,947,113 | -0.47% |
| 2024-01-03 | 88.11 | 88.80 | 87.02 | 88.80 | 48.57 | qfq | 1,038,180 | 91,243,246 | 0.03% |
| 2024-01-02 | 94.93 | 95.80 | 88.04 | 88.77 | 48.55 | qfq | 2,784,000 | 249,657,314 | -6.45% |
| 2023-12-29 | 88.35 | 95.19 | 88.02 | 94.89 | 51.90 | qfq | 3,068,617 | 284,582,548 | 7.17% |
| 2023-12-28 | 89.66 | 89.66 | 85.05 | 88.54 | 48.43 | qfq | 1,254,720 | 110,037,377 | -1.52% |
| 2023-12-27 | 90.20 | 91.08 | 89.03 | 89.91 | 49.18 | qfq | 880,440 | 79,590,615 | -0.01% |
| 2023-12-26 | 90.50 | 90.50 | 88.64 | 89.92 | 49.18 | qfq | 482,640 | 43,176,191 | -0.06% |
| 2023-12-25 | 91.03 | 91.30 | 89.43 | 89.97 | 49.21 | qfq | 649,560 | 58,544,583 | -1.60% |
| 2023-12-22 | 92.96 | 93.28 | 88.12 | 91.43 | 50.01 | qfq | 1,356,980 | 122,955,871 | 0.12% |
| 2023-12-21 | 88.78 | 91.48 | 87.00 | 91.32 | 49.95 | qfq | 1,040,736 | 93,340,043 | 2.84% |
| 2023-12-20 | 89.01 | 89.30 | 87.80 | 88.80 | 48.57 | qfq | 606,560 | 53,709,250 | -0.73% |
| 2023-12-19 | 90.20 | 90.90 | 88.49 | 89.45 | 48.92 | qfq | 791,080 | 70,810,056 | -0.28% |
| 2023-12-18 | 91.44 | 91.44 | 88.00 | 89.70 | 49.06 | qfq | 936,758 | 83,700,491 | -2.01% |
| 2023-12-15 | 91.51 | 92.23 | 90.04 | 91.54 | 50.07 | qfq | 834,560 | 75,844,441 | -0.36% |
| 2023-12-14 | 91.66 | 93.50 | 91.50 | 91.87 | 50.25 | qfq | 1,082,880 | 100,214,035 | 0.40% |
| 2023-12-13 | 92.49 | 93.75 | 91.30 | 91.50 | 50.04 | qfq | 687,180 | 63,347,548 | -1.40% |
| 2023-12-12 | 89.31 | 94.50 | 89.31 | 92.80 | 50.76 | qfq | 2,287,612 | 212,227,338 | 3.91% |
| 2023-12-11 | 87.89 | 89.45 | 86.88 | 89.31 | 48.85 | qfq | 1,053,020 | 92,855,949 | 1.49% |
| 2023-12-08 | 84.80 | 88.45 | 84.71 | 88.00 | 48.13 | qfq | 1,328,080 | 116,062,935 | 3.47% |
| 2023-12-07 | 87.78 | 88.01 | 84.72 | 85.05 | 46.52 | qfq | 1,386,420 | 118,916,768 | -3.40% |
| 2023-12-06 | 86.68 | 88.50 | 86.68 | 88.04 | 48.15 | qfq | 872,735 | 76,427,212 | 1.18% |
| 2023-12-05 | 91.12 | 91.33 | 86.60 | 87.01 | 47.59 | qfq | 1,684,880 | 148,153,795 | -4.74% |
| 2023-12-04 | 92.99 | 94.50 | 91.10 | 91.34 | 49.96 | qfq | 1,133,298 | 104,774,429 | -1.67% |
| 2023-12-01 | 91.29 | 93.49 | 90.55 | 92.89 | 50.81 | qfq | 1,219,778 | 112,584,847 | 0.85% |
| 2023-11-30 | 91.28 | 92.14 | 88.61 | 92.11 | 50.38 | qfq | 1,218,080 | 110,221,764 | 0.24% |
| 2023-11-29 | 91.02 | 93.80 | 90.88 | 91.89 | 50.26 | qfq | 1,326,300 | 122,354,374 | 1.13% |
| 2023-11-28 | 90.76 | 94.00 | 89.96 | 90.86 | 49.69 | qfq | 2,054,015 | 188,739,851 | 1.00% |
| 2023-11-27 | 86.70 | 90.25 | 85.08 | 89.96 | 49.20 | qfq | 2,068,824 | 183,020,983 | 3.72% |
| 2023-11-24 | 89.00 | 89.00 | 86.00 | 86.73 | 47.44 | qfq | 1,144,680 | 99,428,864 | -2.53% |
| 2023-11-23 | 85.85 | 89.88 | 84.18 | 88.98 | 48.67 | qfq | 2,302,012 | 201,879,063 | 3.54% |
| 2023-11-22 | 88.90 | 88.90 | 85.40 | 85.94 | 47.00 | qfq | 2,531,413 | 220,308,279 | -4.35% |
| 2023-11-21 | 96.40 | 96.40 | 88.88 | 89.85 | 49.14 | qfq | 4,336,960 | 396,943,680 | -6.81% |
| 2023-11-20 | 97.74 | 97.76 | 94.50 | 96.42 | 52.74 | qfq | 2,425,980 | 232,783,492 | -1.35% |
| 2023-11-17 | 97.11 | 98.50 | 96.29 | 97.74 | 53.46 | qfq | 1,023,220 | 99,558,541 | 0.64% |
| 2023-11-16 | 98.50 | 99.48 | 97.05 | 97.12 | 53.12 | qfq | 1,393,170 | 136,369,830 | -2.54% |
| 2023-11-15 | 100.52 | 103.88 | 99.00 | 99.65 | 54.50 | qfq | 2,068,832 | 208,763,647 | -0.73% |
| 2023-11-14 | 98.64 | 101.99 | 97.69 | 100.38 | 54.90 | qfq | 1,981,960 | 197,784,414 | 0.81% |
| 2023-11-13 | 98.19 | 100.50 | 96.03 | 99.57 | 54.46 | qfq | 2,840,445 | 278,805,580 | -1.11% |
| 2023-11-10 | 91.50 | 100.80 | 90.88 | 100.69 | 55.07 | qfq | 3,756,150 | 368,246,585 | 9.88% |
| 2023-11-09 | 92.31 | 94.58 | 90.80 | 91.64 | 50.12 | qfq | 1,476,060 | 136,775,295 | -0.56% |
| 2023-11-08 | 91.65 | 94.00 | 90.50 | 92.16 | 50.41 | qfq | 1,588,340 | 147,206,889 | -0.21% |
| 2023-11-07 | 91.80 | 92.97 | 90.00 | 92.35 | 50.51 | qfq | 1,570,840 | 143,681,638 | -0.59% |
| 2023-11-06 | 92.00 | 93.28 | 90.21 | 92.90 | 50.81 | qfq | 1,480,820 | 136,281,893 | 1.54% |
| 2023-11-03 | 88.32 | 91.91 | 88.00 | 91.49 | 50.04 | qfq | 1,594,000 | 143,685,752 | 3.61% |
| 2023-11-02 | 91.49 | 92.25 | 87.51 | 88.30 | 48.29 | qfq | 1,897,440 | 169,186,359 | -3.49% |
| 2023-11-01 | 92.54 | 93.98 | 90.60 | 91.49 | 50.04 | qfq | 1,254,167 | 115,678,604 | -1.75% |
| 2023-10-31 | 96.00 | 96.50 | 92.09 | 93.12 | 50.93 | qfq | 1,647,400 | 154,374,241 | -1.13% |
| 2023-10-30 | 88.50 | 94.30 | 87.97 | 94.18 | 51.51 | qfq | 2,739,585 | 252,760,987 | 4.88% |
| 2023-10-27 | 87.01 | 93.65 | 86.59 | 89.80 | 49.11 | qfq | 2,759,688 | 249,231,047 | 3.53% |
| 2023-10-26 | 87.81 | 90.06 | 84.00 | 86.74 | 47.44 | qfq | 2,144,784 | 185,426,883 | -2.21% |
| 2023-10-25 | 89.98 | 90.54 | 86.56 | 88.70 | 48.51 | qfq | 1,856,068 | 164,576,062 | -0.78% |
| 2023-10-24 | 87.26 | 91.79 | 84.91 | 89.40 | 48.90 | qfq | 2,356,939 | 209,879,429 | 2.18% |
| 2023-10-23 | 85.12 | 88.80 | 84.48 | 87.49 | 47.85 | qfq | 2,273,350 | 197,122,930 | 1.76% |
| 2023-10-20 | 87.66 | 89.17 | 85.65 | 85.98 | 47.03 | qfq | 1,809,400 | 156,661,773 | -1.74% |
| 2023-10-19 | 87.60 | 90.49 | 86.81 | 87.50 | 47.86 | qfq | 2,607,949 | 230,855,172 | -2.23% |
| 2023-10-18 | 92.20 | 92.98 | 88.22 | 89.50 | 48.95 | qfq | 2,775,340 | 249,763,025 | -5.18% |
| 2023-10-17 | 91.08 | 95.90 | 89.81 | 94.39 | 51.63 | qfq | 4,596,912 | 427,449,844 | 3.05% |
| 2023-10-16 | 85.65 | 94.50 | 85.62 | 91.60 | 50.10 | qfq | 5,048,410 | 453,775,921 | 5.66% |
| 2023-10-13 | 80.94 | 87.50 | 80.55 | 86.69 | 47.41 | qfq | 4,368,776 | 373,487,089 | 5.87% |
| 2023-10-12 | 80.08 | 82.12 | 78.54 | 81.88 | 44.78 | qfq | 2,471,228 | 199,066,007 | 2.35% |
| 2023-10-11 | 80.75 | 81.66 | 78.95 | 80.00 | 43.75 | qfq | 2,330,837 | 186,849,608 | -1.38% |
| 2023-10-10 | 79.59 | 82.56 | 78.76 | 81.12 | 44.37 | qfq | 3,746,198 | 302,719,149 | 1.16% |
| 2023-10-09 | 75.34 | 81.57 | 75.34 | 80.19 | 43.86 | qfq | 4,233,280 | 334,872,084 | 6.41% |
| 2023-09-28 | 73.70 | 75.83 | 72.35 | 75.36 | 41.22 | qfq | 1,859,340 | 137,852,384 | 1.99% |
| 2023-09-27 | 75.25 | 76.00 | 72.86 | 73.89 | 40.41 | qfq | 2,621,970 | 194,250,015 | -2.93% |
| 2023-09-26 | 76.35 | 78.94 | 75.25 | 76.12 | 41.63 | qfq | 2,191,160 | 167,874,322 | 0.08% |
| 2023-09-25 | 75.49 | 76.76 | 73.09 | 76.06 | 41.60 | qfq | 1,799,435 | 135,497,196 | 0.08% |
| 2023-09-22 | 75.60 | 77.00 | 74.35 | 76.00 | 41.57 | qfq | 2,041,055 | 153,833,013 | 0.21% |
| 2023-09-21 | 77.03 | 77.38 | 75.54 | 75.84 | 41.48 | qfq | 1,125,100 | 85,721,748 | -2.02% |
| 2023-09-20 | 77.82 | 80.45 | 77.07 | 77.40 | 42.33 | qfq | 1,666,120 | 130,701,821 | -0.40% |
| 2023-09-19 | 77.39 | 80.53 | 75.92 | 77.71 | 42.50 | qfq | 1,896,372 | 148,009,745 | 0.27% |
| 2023-09-18 | 80.62 | 80.62 | 77.25 | 77.50 | 42.39 | qfq | 2,414,940 | 189,629,728 | -3.85% |
| 2023-09-15 | 79.00 | 82.44 | 77.82 | 80.60 | 44.08 | qfq | 2,197,446 | 176,404,310 | 2.54% |
| 2023-09-14 | 79.98 | 80.36 | 78.00 | 78.60 | 42.99 | qfq | 1,930,286 | 151,762,018 | -2.10% |
| 2023-09-13 | 80.33 | 82.80 | 78.55 | 80.29 | 43.91 | qfq | 2,909,900 | 235,333,323 | 0.78% |
| 2023-09-12 | 80.00 | 81.90 | 79.34 | 79.67 | 43.57 | qfq | 1,748,120 | 140,249,924 | -1.19% |
| 2023-09-11 | 78.60 | 81.00 | 78.30 | 80.63 | 44.10 | qfq | 2,239,580 | 179,257,045 | 0.09% |
| 2023-09-08 | 80.07 | 83.25 | 78.48 | 80.56 | 44.06 | qfq | 3,495,070 | 282,310,314 | -1.88% |
| 2023-09-07 | 82.49 | 88.00 | 79.87 | 82.10 | 44.90 | qfq | 5,055,749 | 420,030,809 | 0.63% |
| 2023-09-06 | 78.42 | 82.66 | 78.19 | 81.59 | 44.62 | qfq | 4,351,216 | 350,205,541 | 1.57% |
| 2023-09-05 | 76.00 | 82.50 | 75.12 | 80.33 | 43.94 | qfq | 6,788,862 | 541,118,165 | 5.01% |
| 2023-09-04 | 72.36 | 76.54 | 72.00 | 76.50 | 41.84 | qfq | 5,245,420 | 388,532,999 | 5.72% |
| 2023-09-01 | 73.30 | 79.56 | 72.28 | 72.36 | 39.58 | qfq | 5,803,820 | 444,308,475 | 0.04% |
| 2023-08-31 | 72.71 | 73.29 | 70.13 | 72.33 | 39.56 | qfq | 2,555,840 | 183,915,105 | 0.49% |
| 2023-08-30 | 69.47 | 73.00 | 69.39 | 71.98 | 39.37 | qfq | 3,641,624 | 261,622,707 | 4.02% |
| 2023-08-29 | 66.16 | 69.30 | 65.00 | 69.20 | 37.85 | qfq | 2,692,015 | 182,912,410 | 3.73% |
| 2023-08-28 | 71.34 | 73.98 | 65.20 | 66.71 | 36.49 | qfq | 4,231,980 | 293,428,196 | -2.76% |
| 2023-08-25 | 70.10 | 71.39 | 68.20 | 68.60 | 37.52 | qfq | 3,714,320 | 257,781,665 | -5.41% |
| 2023-08-24 | 65.59 | 72.52 | 65.00 | 72.52 | 39.66 | qfq | 3,847,020 | 268,034,052 | 10.00% |
| 2023-08-23 | 65.19 | 66.40 | 64.10 | 65.93 | 36.06 | qfq | 1,740,200 | 113,763,255 | 0.11% |
| 2023-08-22 | 64.28 | 66.70 | 63.00 | 65.86 | 36.02 | qfq | 2,344,660 | 153,080,448 | 2.46% |
| 2023-08-21 | 64.53 | 65.79 | 63.70 | 64.28 | 35.16 | qfq | 2,028,920 | 130,775,173 | -1.29% |
| 2023-08-18 | 67.54 | 69.30 | 65.09 | 65.12 | 35.62 | qfq | 1,758,840 | 117,358,938 | -3.24% |
| 2023-08-17 | 67.00 | 68.88 | 65.50 | 67.30 | 36.81 | qfq | 2,264,920 | 152,812,325 | 0.57% |
| 2023-08-16 | 70.01 | 70.01 | 66.73 | 66.92 | 36.60 | qfq | 1,687,915 | 114,204,186 | -4.14% |
| 2023-08-15 | 70.68 | 71.34 | 69.00 | 69.81 | 38.18 | qfq | 1,201,160 | 84,179,038 | -0.39% |
| 2023-08-14 | 70.94 | 70.94 | 68.77 | 70.08 | 38.33 | qfq | 1,546,940 | 107,917,967 | -3.46% |
| 2023-08-11 | 74.29 | 75.00 | 70.11 | 72.59 | 39.70 | qfq | 2,884,832 | 208,208,452 | -2.43% |
| 2023-08-10 | 71.10 | 75.10 | 70.80 | 74.40 | 40.69 | qfq | 3,755,479 | 276,781,676 | 4.79% |
| 2023-08-09 | 71.10 | 72.15 | 69.38 | 71.00 | 38.83 | qfq | 1,611,195 | 113,927,716 | -2.22% |
| 2023-08-08 | 72.36 | 73.32 | 71.50 | 72.61 | 39.71 | qfq | 1,522,065 | 110,230,432 | 0.35% |
| 2023-08-07 | 72.34 | 74.36 | 71.81 | 72.36 | 39.58 | qfq | 2,037,620 | 148,208,613 | -0.33% |
| 2023-08-04 | 72.17 | 72.80 | 71.36 | 72.60 | 39.71 | qfq | 1,418,140 | 102,288,804 | 0.36% |
| 2023-08-03 | 72.83 | 73.90 | 71.81 | 72.34 | 39.57 | qfq | 1,652,700 | 119,866,600 | -0.84% |
| 2023-08-02 | 74.00 | 75.22 | 72.71 | 72.95 | 39.90 | qfq | 2,079,320 | 153,285,498 | -2.64% |
| 2023-08-01 | 74.00 | 76.76 | 73.66 | 74.93 | 40.98 | qfq | 2,887,734 | 217,743,043 | 0.23% |
| 2023-07-31 | 72.01 | 75.31 | 71.31 | 74.76 | 40.89 | qfq | 2,736,620 | 202,024,330 | 1.27% |
| 2023-07-28 | 75.20 | 75.70 | 71.54 | 73.82 | 40.37 | qfq | 3,060,520 | 224,873,409 | 0.72% |
| 2023-07-27 | 72.99 | 74.40 | 72.60 | 73.29 | 40.09 | qfq | 2,167,789 | 159,122,270 | -0.29% |
| 2023-07-26 | 76.70 | 76.90 | 72.24 | 73.50 | 40.20 | qfq | 4,202,029 | 310,583,356 | -4.48% |
| 2023-07-25 | 78.74 | 79.87 | 76.78 | 76.95 | 42.09 | qfq | 2,939,821 | 228,495,782 | -2.11% |
| 2023-07-24 | 74.55 | 81.22 | 74.55 | 78.61 | 42.99 | qfq | 4,113,689 | 326,293,439 | 3.14% |
| 2023-07-21 | 77.00 | 79.20 | 75.22 | 76.22 | 41.69 | qfq | 2,479,808 | 191,077,761 | -1.01% |
| 2023-07-20 | 80.81 | 81.25 | 76.86 | 77.00 | 42.11 | qfq | 4,450,160 | 349,206,783 | -5.23% |
| 2023-07-19 | 82.95 | 84.50 | 80.25 | 81.25 | 44.44 | qfq | 3,624,435 | 297,418,657 | -1.49% |
| 2023-07-18 | 85.28 | 89.80 | 82.00 | 82.48 | 45.11 | qfq | 6,929,645 | 591,976,895 | -2.85% |