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
洋河股份002304.SZ
最近收盘价39.772026-07-17
最近交易日2026-07-17
成交量（股）9,961,689
成交额（元）398,561,848
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 1.47 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 2.317 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-21 | 2025-01-27 | cash_dividend | 2.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-26 | cash_dividend | 4.66 | — | — | — | 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 | 40.16 | 40.81 | 39.49 | 39.77 | 39.77 | qfq | 9,961,689 | 398,561,848 | -1.00% |
| 2026-07-16 | 39.69 | 40.43 | 39.40 | 40.17 | 40.17 | qfq | 9,925,357 | 396,495,242 | 1.21% |
| 2026-07-15 | 37.95 | 40.09 | 37.70 | 39.69 | 39.69 | qfq | 12,785,627 | 503,242,455 | 4.23% |
| 2026-07-14 | 38.02 | 38.24 | 37.75 | 38.08 | 38.08 | qfq | 5,239,750 | 199,138,567 | -0.05% |
| 2026-07-13 | 38.35 | 38.53 | 37.91 | 38.10 | 38.10 | qfq | 5,853,915 | 223,269,115 | -1.42% |
| 2026-07-10 | 37.66 | 38.90 | 37.29 | 38.65 | 38.65 | qfq | 8,950,393 | 343,712,940 | 2.68% |
| 2026-07-09 | 38.00 | 38.17 | 37.51 | 37.64 | 37.64 | qfq | 4,593,553 | 173,207,837 | -1.49% |
| 2026-07-08 | 37.98 | 38.44 | 37.52 | 38.21 | 38.21 | qfq | 5,658,075 | 215,408,735 | 0.76% |
| 2026-07-07 | 39.09 | 39.09 | 37.80 | 37.92 | 37.92 | qfq | 6,225,427 | 238,159,937 | -3.24% |
| 2026-07-06 | 38.50 | 39.45 | 38.33 | 39.19 | 39.19 | qfq | 6,659,655 | 260,184,349 | 1.32% |
| 2026-07-03 | 38.53 | 39.11 | 38.33 | 38.68 | 38.68 | qfq | 6,935,682 | 268,306,477 | 0.70% |
| 2026-07-02 | 38.50 | 39.08 | 38.14 | 38.41 | 38.41 | qfq | 7,162,386 | 276,112,531 | -0.52% |
| 2026-07-01 | 38.10 | 38.96 | 37.84 | 38.61 | 38.61 | qfq | 8,485,549 | 326,153,590 | 1.21% |
| 2026-06-30 | 38.59 | 38.77 | 37.83 | 38.15 | 38.15 | qfq | 7,560,913 | 289,238,468 | -4.77% |
| 2026-06-29 | 39.15 | 40.29 | 38.50 | 40.06 | 38.59 | qfq | 9,296,905 | 369,029,104 | 2.14% |
| 2026-06-26 | 40.09 | 40.50 | 39.20 | 39.22 | 37.78 | qfq | 7,148,629 | 284,000,875 | -2.36% |
| 2026-06-25 | 39.75 | 41.00 | 39.56 | 40.17 | 38.70 | qfq | 9,083,746 | 365,222,707 | 0.48% |
| 2026-06-24 | 40.61 | 41.06 | 39.97 | 39.98 | 38.51 | qfq | 6,817,279 | 274,822,712 | -1.72% |
| 2026-06-23 | 41.08 | 41.88 | 40.55 | 40.68 | 39.19 | qfq | 7,050,218 | 290,093,247 | -1.38% |
| 2026-06-22 | 40.84 | 41.79 | 40.38 | 41.25 | 39.74 | qfq | 6,976,795 | 286,412,616 | 0.54% |
| 2026-06-18 | 41.95 | 42.00 | 40.74 | 41.03 | 39.52 | qfq | 6,653,551 | 274,355,885 | -2.50% |
| 2026-06-17 | 42.80 | 43.10 | 41.72 | 42.08 | 40.54 | qfq | 6,168,008 | 259,805,007 | -1.68% |
| 2026-06-16 | 43.00 | 43.25 | 42.18 | 42.80 | 41.23 | qfq | 6,478,598 | 276,058,452 | -0.67% |
| 2026-06-15 | 43.08 | 43.55 | 42.64 | 43.09 | 41.51 | qfq | 6,405,595 | 275,458,502 | 0.21% |
| 2026-06-12 | 43.20 | 44.34 | 43.00 | 43.00 | 41.42 | qfq | 8,849,367 | 386,640,691 | -0.83% |
| 2026-06-11 | 42.96 | 43.58 | 42.80 | 43.36 | 41.77 | qfq | 5,012,240 | 216,725,553 | 0.28% |
| 2026-06-10 | 41.98 | 43.45 | 41.82 | 43.24 | 41.65 | qfq | 8,677,347 | 372,503,764 | 3.00% |
| 2026-06-09 | 42.20 | 42.50 | 41.80 | 41.98 | 40.44 | qfq | 4,519,452 | 190,134,631 | -0.64% |
| 2026-06-08 | 43.30 | 43.75 | 42.10 | 42.25 | 40.70 | qfq | 5,926,818 | 253,356,594 | -2.42% |
| 2026-06-05 | 43.28 | 44.15 | 42.91 | 43.30 | 41.71 | qfq | 5,765,109 | 251,412,589 | 0.67% |
| 2026-06-04 | 44.04 | 44.41 | 43.00 | 43.01 | 41.43 | qfq | 6,055,816 | 263,720,041 | -2.29% |
| 2026-06-03 | 44.69 | 44.69 | 43.70 | 44.02 | 42.40 | qfq | 5,903,987 | 259,529,109 | -1.50% |
| 2026-06-02 | 45.49 | 45.82 | 44.69 | 44.69 | 43.05 | qfq | 6,034,771 | 272,346,336 | -1.97% |
| 2026-06-01 | 45.28 | 45.69 | 44.91 | 45.59 | 43.92 | qfq | 6,318,315 | 286,534,588 | 0.44% |
| 2026-05-29 | 43.66 | 45.87 | 43.62 | 45.39 | 43.72 | qfq | 13,333,588 | 602,546,287 | 3.49% |
| 2026-05-28 | 44.75 | 44.79 | 43.69 | 43.86 | 42.25 | qfq | 6,665,874 | 294,497,010 | -2.99% |
| 2026-05-27 | 44.00 | 46.21 | 43.41 | 45.21 | 43.55 | qfq | 12,688,630 | 568,525,088 | 2.31% |
| 2026-05-26 | 44.20 | 45.07 | 43.95 | 44.19 | 42.57 | qfq | 5,248,148 | 233,205,820 | -0.63% |
| 2026-05-25 | 43.49 | 44.72 | 43.32 | 44.47 | 42.84 | qfq | 9,210,275 | 406,488,542 | 1.97% |
| 2026-05-22 | 44.60 | 44.69 | 43.55 | 43.61 | 42.01 | qfq | 6,859,683 | 300,540,291 | -2.22% |
| 2026-05-21 | 44.79 | 45.40 | 44.55 | 44.60 | 42.96 | qfq | 6,382,959 | 287,314,104 | -0.56% |
| 2026-05-20 | 45.00 | 45.45 | 44.61 | 44.85 | 43.20 | qfq | 5,284,812 | 237,708,764 | -0.66% |
| 2026-05-19 | 45.00 | 45.70 | 45.00 | 45.15 | 43.49 | qfq | 4,565,145 | 206,873,410 | 0.07% |
| 2026-05-18 | 45.80 | 45.83 | 44.93 | 45.12 | 43.46 | qfq | 6,649,094 | 300,688,225 | -1.81% |
| 2026-05-15 | 46.68 | 46.72 | 45.91 | 45.95 | 44.26 | qfq | 6,765,019 | 312,767,752 | -2.55% |
| 2026-05-14 | 46.86 | 48.15 | 46.22 | 47.15 | 45.42 | qfq | 10,404,347 | 489,775,050 | 0.28% |
| 2026-05-13 | 47.61 | 47.70 | 46.79 | 47.02 | 45.29 | qfq | 6,840,655 | 321,940,125 | -1.26% |
| 2026-05-12 | 48.22 | 48.38 | 47.61 | 47.62 | 45.87 | qfq | 6,100,129 | 291,901,039 | -1.39% |
| 2026-05-11 | 48.23 | 48.59 | 47.82 | 48.29 | 46.52 | qfq | 6,994,126 | 336,616,145 | -0.02% |
| 2026-05-08 | 48.50 | 48.56 | 48.18 | 48.30 | 46.53 | qfq | 5,546,488 | 268,067,505 | -0.68% |
| 2026-05-07 | 48.80 | 49.10 | 48.56 | 48.63 | 46.85 | qfq | 6,418,321 | 312,796,331 | -0.10% |
| 2026-05-06 | 48.74 | 48.86 | 48.48 | 48.68 | 46.89 | qfq | 6,467,548 | 314,915,838 | -1.12% |
| 2026-04-30 | 49.73 | 49.83 | 49.23 | 49.23 | 47.42 | qfq | 5,280,459 | 261,197,597 | -1.10% |
| 2026-04-29 | 49.50 | 50.19 | 49.30 | 49.78 | 47.95 | qfq | 5,718,878 | 284,899,390 | 0.57% |
| 2026-04-28 | 49.20 | 50.18 | 49.20 | 49.50 | 47.68 | qfq | 5,179,926 | 257,045,998 | 0.14% |
| 2026-04-27 | 49.70 | 49.77 | 49.33 | 49.43 | 47.62 | qfq | 4,000,948 | 198,108,484 | -0.88% |
| 2026-04-24 | 49.90 | 50.45 | 49.71 | 49.87 | 48.04 | qfq | 4,644,231 | 232,381,969 | -0.32% |
| 2026-04-23 | 49.55 | 50.50 | 49.55 | 50.03 | 48.19 | qfq | 6,945,039 | 348,436,159 | 1.23% |
| 2026-04-22 | 49.67 | 49.69 | 49.36 | 49.42 | 47.61 | qfq | 3,566,789 | 176,556,956 | -0.62% |
| 2026-04-21 | 50.10 | 50.35 | 49.65 | 49.73 | 47.91 | qfq | 3,112,747 | 155,285,194 | -0.44% |
| 2026-04-20 | 49.73 | 50.11 | 49.48 | 49.95 | 48.12 | qfq | 3,454,480 | 172,149,500 | 0.42% |
| 2026-04-17 | 49.90 | 49.92 | 49.62 | 49.74 | 47.91 | qfq | 4,489,876 | 223,291,086 | -1.31% |
| 2026-04-16 | 50.52 | 50.68 | 50.26 | 50.40 | 48.55 | qfq | 4,087,808 | 206,130,571 | -0.24% |
| 2026-04-15 | 50.37 | 50.88 | 50.08 | 50.52 | 48.67 | qfq | 4,149,809 | 209,550,768 | 0.24% |
| 2026-04-14 | 50.19 | 50.48 | 49.90 | 50.40 | 48.55 | qfq | 4,731,670 | 237,213,221 | 0.56% |
| 2026-04-13 | 50.05 | 50.14 | 49.80 | 50.12 | 48.28 | qfq | 2,318,995 | 115,923,833 | -0.30% |
| 2026-04-10 | 50.01 | 50.48 | 49.98 | 50.27 | 48.43 | qfq | 3,695,521 | 185,690,852 | 0.70% |
| 2026-04-09 | 50.44 | 50.56 | 49.77 | 49.92 | 48.09 | qfq | 3,710,938 | 185,580,622 | -1.52% |
| 2026-04-08 | 50.36 | 50.69 | 50.11 | 50.69 | 48.83 | qfq | 4,394,906 | 221,434,527 | 1.85% |
| 2026-04-07 | 50.70 | 50.86 | 49.53 | 49.77 | 47.94 | qfq | 4,641,863 | 231,908,037 | -1.76% |
| 2026-04-03 | 51.85 | 51.86 | 50.60 | 50.66 | 48.80 | qfq | 3,570,135 | 182,262,876 | -2.30% |
| 2026-04-02 | 51.15 | 52.19 | 51.10 | 51.85 | 49.95 | qfq | 5,767,218 | 298,440,015 | 0.97% |
| 2026-04-01 | 51.16 | 51.80 | 50.82 | 51.35 | 49.47 | qfq | 4,613,498 | 236,957,738 | 1.20% |
| 2026-03-31 | 51.79 | 52.08 | 50.73 | 50.74 | 48.88 | qfq | 5,537,807 | 284,590,479 | -0.69% |
| 2026-03-30 | 50.45 | 51.59 | 50.29 | 51.09 | 49.22 | qfq | 4,611,418 | 235,105,705 | 0.57% |
| 2026-03-27 | 49.63 | 51.06 | 49.61 | 50.80 | 48.94 | qfq | 6,172,456 | 312,612,758 | 1.84% |
| 2026-03-26 | 50.20 | 50.99 | 49.86 | 49.88 | 48.05 | qfq | 5,071,247 | 255,594,918 | -0.28% |
| 2026-03-25 | 49.80 | 50.07 | 49.55 | 50.02 | 48.18 | qfq | 3,446,115 | 171,850,521 | 0.66% |
| 2026-03-24 | 49.21 | 49.76 | 48.75 | 49.69 | 47.87 | qfq | 5,261,027 | 259,774,173 | 1.95% |
| 2026-03-23 | 49.99 | 50.00 | 48.60 | 48.74 | 46.95 | qfq | 7,278,147 | 358,455,445 | -3.22% |
| 2026-03-20 | 50.77 | 51.15 | 50.27 | 50.36 | 48.51 | qfq | 4,315,265 | 218,650,533 | -0.79% |
| 2026-03-19 | 51.00 | 51.22 | 50.67 | 50.76 | 48.90 | qfq | 3,706,469 | 188,873,954 | -1.15% |
| 2026-03-18 | 51.64 | 51.68 | 50.96 | 51.35 | 49.47 | qfq | 4,943,950 | 253,270,285 | -0.39% |
| 2026-03-17 | 51.69 | 52.33 | 51.53 | 51.55 | 49.66 | qfq | 5,430,239 | 281,999,121 | -0.41% |
| 2026-03-16 | 51.16 | 51.99 | 51.05 | 51.76 | 49.86 | qfq | 9,560,931 | 494,741,186 | 1.03% |
| 2026-03-13 | 50.96 | 51.48 | 50.83 | 51.23 | 49.35 | qfq | 6,961,259 | 356,257,883 | 0.41% |
| 2026-03-12 | 51.25 | 51.43 | 50.71 | 51.02 | 49.15 | qfq | 6,155,864 | 313,991,184 | -0.57% |
| 2026-03-11 | 51.28 | 51.45 | 51.02 | 51.31 | 49.43 | qfq | 4,549,312 | 232,973,656 | -0.12% |
| 2026-03-10 | 51.30 | 51.56 | 51.12 | 51.37 | 49.48 | qfq | 4,123,057 | 211,624,301 | 0.39% |
| 2026-03-09 | 51.09 | 51.57 | 50.91 | 51.17 | 49.29 | qfq | 5,245,290 | 268,682,289 | -1.06% |
| 2026-03-06 | 50.74 | 51.85 | 50.60 | 51.72 | 49.82 | qfq | 5,794,556 | 296,904,572 | 1.87% |
| 2026-03-05 | 50.88 | 51.14 | 50.56 | 50.77 | 48.91 | qfq | 4,278,638 | 217,195,984 | 0.91% |
| 2026-03-04 | 50.92 | 50.93 | 50.14 | 50.31 | 48.46 | qfq | 6,594,809 | 332,975,742 | -1.72% |
| 2026-03-03 | 51.80 | 52.59 | 51.13 | 51.19 | 49.31 | qfq | 9,434,338 | 487,813,897 | -1.39% |
| 2026-03-02 | 52.70 | 52.84 | 51.88 | 51.91 | 50.01 | qfq | 9,340,067 | 487,347,966 | -2.42% |
| 2026-02-27 | 53.22 | 53.41 | 53.03 | 53.20 | 51.25 | qfq | 4,709,386 | 250,659,536 | -0.09% |
| 2026-02-26 | 54.00 | 54.01 | 53.18 | 53.25 | 51.30 | qfq | 7,699,158 | 411,716,549 | -1.39% |
| 2026-02-25 | 53.99 | 54.45 | 53.91 | 54.00 | 52.02 | qfq | 6,862,933 | 371,144,045 | 0.15% |
| 2026-02-24 | 54.70 | 54.76 | 53.92 | 53.92 | 51.94 | qfq | 5,823,346 | 315,369,197 | -0.28% |
| 2026-02-13 | 54.42 | 54.74 | 54.04 | 54.07 | 52.09 | qfq | 4,975,399 | 270,765,288 | -0.50% |
| 2026-02-12 | 54.99 | 55.00 | 54.32 | 54.34 | 52.35 | qfq | 7,376,788 | 402,570,485 | -1.25% |
| 2026-02-11 | 55.00 | 55.28 | 54.90 | 55.03 | 53.01 | qfq | 4,563,655 | 251,265,948 | -0.09% |
| 2026-02-10 | 55.54 | 55.55 | 55.00 | 55.08 | 53.06 | qfq | 8,635,649 | 476,707,256 | -1.04% |
| 2026-02-09 | 55.36 | 56.10 | 55.36 | 55.66 | 53.62 | qfq | 7,416,694 | 412,589,394 | 0.76% |
| 2026-02-06 | 55.50 | 55.80 | 55.00 | 55.24 | 53.21 | qfq | 8,089,225 | 446,934,685 | -0.97% |
| 2026-02-05 | 55.30 | 56.35 | 55.28 | 55.78 | 53.73 | qfq | 11,340,369 | 633,927,583 | 0.31% |
| 2026-02-04 | 54.96 | 56.00 | 54.62 | 55.61 | 53.57 | qfq | 12,209,104 | 676,207,060 | 0.72% |
| 2026-02-03 | 55.36 | 56.41 | 54.81 | 55.21 | 53.18 | qfq | 14,395,277 | 795,228,019 | -1.18% |
| 2026-02-02 | 55.01 | 57.55 | 55.01 | 55.87 | 53.82 | qfq | 19,175,809 | 1,079,536,505 | 0.99% |
| 2026-01-30 | 58.80 | 58.80 | 55.00 | 55.32 | 53.29 | qfq | 29,614,000 | 1,678,045,956 | -7.52% |
| 2026-01-29 | 54.12 | 59.82 | 53.88 | 59.82 | 57.62 | qfq | 44,636,709 | 2,534,404,067 | 10.00% |
| 2026-01-28 | 54.20 | 54.90 | 53.90 | 54.38 | 52.38 | qfq | 16,203,108 | 880,768,104 | 0.06% |
| 2026-01-27 | 55.98 | 55.98 | 54.11 | 54.35 | 52.36 | qfq | 23,654,625 | 1,292,531,870 | -3.62% |
| 2026-01-26 | 59.00 | 59.66 | 56.38 | 56.39 | 54.32 | qfq | 39,661,118 | 2,276,689,002 | -9.85% |
| 2026-01-23 | 63.50 | 64.09 | 62.49 | 62.55 | 60.25 | qfq | 8,841,048 | 559,734,658 | -1.53% |
| 2026-01-22 | 63.22 | 64.58 | 63.21 | 63.52 | 61.19 | qfq | 7,789,494 | 498,408,725 | 0.54% |
| 2026-01-21 | 63.85 | 64.35 | 63.02 | 63.18 | 60.86 | qfq | 6,227,532 | 395,184,050 | -1.57% |
| 2026-01-20 | 61.99 | 64.70 | 61.93 | 64.19 | 61.83 | qfq | 12,109,039 | 771,402,045 | 3.55% |
| 2026-01-19 | 61.88 | 62.18 | 61.67 | 61.99 | 59.72 | qfq | 3,081,108 | 191,017,870 | -0.02% |
| 2026-01-16 | 62.94 | 63.00 | 61.86 | 62.00 | 59.72 | qfq | 4,313,305 | 268,557,512 | -1.51% |
| 2026-01-15 | 62.96 | 63.54 | 62.68 | 62.95 | 60.64 | qfq | 3,933,010 | 247,901,456 | -0.55% |
| 2026-01-14 | 63.30 | 63.99 | 62.72 | 63.30 | 60.98 | qfq | 6,683,971 | 423,837,122 | -0.39% |
| 2026-01-13 | 63.22 | 63.63 | 62.72 | 63.55 | 61.22 | qfq | 6,175,840 | 391,314,434 | 0.55% |
| 2026-01-12 | 62.61 | 63.45 | 62.60 | 63.20 | 60.88 | qfq | 5,115,730 | 323,235,629 | 0.96% |
| 2026-01-09 | 62.35 | 63.05 | 62.30 | 62.60 | 60.30 | qfq | 4,624,508 | 289,962,519 | 0.48% |
| 2026-01-08 | 62.11 | 62.39 | 61.88 | 62.30 | 60.01 | qfq | 2,869,095 | 178,292,290 | 0.06% |
| 2026-01-07 | 62.75 | 62.75 | 62.17 | 62.26 | 59.98 | qfq | 4,488,400 | 280,093,123 | -1.77% |
| 2026-01-06 | 61.61 | 63.38 | 61.33 | 63.38 | 61.05 | qfq | 4,926,679 | 305,532,912 | 2.92% |
| 2026-01-05 | 60.69 | 61.67 | 60.65 | 61.58 | 59.32 | qfq | 5,487,041 | 337,034,118 | 1.38% |
| 2025-12-31 | 61.18 | 61.30 | 60.65 | 60.74 | 58.51 | qfq | 3,757,883 | 228,596,048 | -0.74% |
| 2025-12-30 | 61.40 | 61.41 | 61.04 | 61.19 | 58.94 | qfq | 3,207,291 | 196,224,259 | -0.46% |
| 2025-12-29 | 62.13 | 62.18 | 61.35 | 61.47 | 59.21 | qfq | 4,647,769 | 286,722,245 | -1.06% |
| 2025-12-26 | 62.51 | 62.51 | 61.89 | 62.13 | 59.85 | qfq | 4,625,330 | 287,499,853 | -0.89% |
| 2025-12-25 | 62.11 | 62.99 | 62.03 | 62.69 | 60.39 | qfq | 3,790,061 | 236,970,159 | 0.95% |
| 2025-12-24 | 62.14 | 62.17 | 61.84 | 62.10 | 59.82 | qfq | 2,774,666 | 172,059,917 | -0.06% |
| 2025-12-23 | 62.55 | 62.65 | 62.08 | 62.14 | 59.86 | qfq | 2,699,361 | 168,054,090 | -0.66% |
| 2025-12-22 | 62.74 | 62.87 | 62.50 | 62.55 | 60.25 | qfq | 2,584,643 | 161,971,360 | -0.32% |
| 2025-12-19 | 62.10 | 62.76 | 61.92 | 62.75 | 60.45 | qfq | 3,690,946 | 230,558,598 | 1.14% |
| 2025-12-18 | 62.31 | 62.48 | 62.01 | 62.04 | 59.76 | qfq | 3,650,633 | 226,879,533 | -0.55% |
| 2025-12-17 | 62.39 | 62.58 | 62.00 | 62.38 | 60.09 | qfq | 3,539,018 | 220,622,414 | 0.00% |
| 2025-12-16 | 62.01 | 62.59 | 61.80 | 62.38 | 60.09 | qfq | 3,836,210 | 238,986,090 | 0.10% |
| 2025-12-15 | 62.98 | 63.05 | 62.31 | 62.32 | 60.03 | qfq | 4,596,084 | 287,960,301 | -0.21% |
| 2025-12-12 | 62.67 | 62.98 | 62.02 | 62.45 | 60.16 | qfq | 5,034,480 | 314,236,515 | 0.03% |
| 2025-12-11 | 62.90 | 63.05 | 62.35 | 62.43 | 60.14 | qfq | 3,103,892 | 194,667,422 | -0.87% |
| 2025-12-10 | 61.84 | 63.00 | 61.70 | 62.98 | 60.67 | qfq | 4,698,858 | 293,661,400 | 1.43% |
| 2025-12-09 | 62.76 | 62.85 | 61.97 | 62.09 | 59.81 | qfq | 3,821,976 | 238,001,928 | -1.05% |
| 2025-12-08 | 62.84 | 63.03 | 62.62 | 62.75 | 60.45 | qfq | 3,492,980 | 219,482,467 | -0.17% |
| 2025-12-05 | 62.34 | 63.00 | 62.17 | 62.86 | 60.55 | qfq | 5,729,092 | 358,563,130 | 0.85% |
| 2025-12-04 | 63.37 | 63.38 | 62.16 | 62.33 | 60.04 | qfq | 6,472,834 | 404,527,270 | -1.69% |
| 2025-12-03 | 63.83 | 64.07 | 63.11 | 63.40 | 61.07 | qfq | 5,644,510 | 358,131,505 | -0.80% |
| 2025-12-02 | 65.51 | 65.60 | 63.80 | 63.91 | 61.56 | qfq | 8,456,960 | 544,478,724 | -2.43% |
| 2025-12-01 | 66.17 | 66.20 | 65.32 | 65.50 | 63.10 | qfq | 5,830,932 | 382,897,242 | -1.06% |
| 2025-11-28 | 65.91 | 66.32 | 65.82 | 66.20 | 63.77 | qfq | 2,304,387 | 152,347,812 | 0.21% |
| 2025-11-27 | 66.17 | 66.28 | 65.70 | 66.06 | 63.64 | qfq | 2,504,100 | 165,443,672 | -0.12% |
| 2025-11-26 | 65.78 | 66.26 | 65.70 | 66.14 | 63.71 | qfq | 3,965,115 | 261,799,595 | 0.65% |
| 2025-11-25 | 66.65 | 66.85 | 65.56 | 65.71 | 63.30 | qfq | 7,112,085 | 469,726,268 | -1.19% |
| 2025-11-24 | 66.99 | 67.25 | 66.50 | 66.50 | 64.06 | qfq | 4,374,095 | 292,135,648 | -0.67% |
| 2025-11-21 | 68.20 | 68.57 | 66.90 | 66.95 | 64.49 | qfq | 5,554,994 | 374,458,734 | -1.92% |
| 2025-11-20 | 68.50 | 68.90 | 68.10 | 68.26 | 65.76 | qfq | 2,489,683 | 170,425,370 | -0.32% |
| 2025-11-19 | 68.61 | 68.95 | 68.20 | 68.48 | 65.97 | qfq | 2,671,944 | 183,127,650 | -0.74% |
| 2025-11-18 | 68.46 | 69.26 | 68.31 | 68.99 | 66.46 | qfq | 4,383,801 | 301,795,658 | 0.77% |
| 2025-11-17 | 69.85 | 69.85 | 68.24 | 68.46 | 65.95 | qfq | 6,531,928 | 449,082,359 | -2.03% |
| 2025-11-14 | 70.20 | 71.00 | 69.82 | 69.88 | 67.32 | qfq | 3,559,265 | 250,236,700 | -0.72% |
| 2025-11-13 | 70.20 | 70.60 | 69.82 | 70.39 | 67.81 | qfq | 4,758,716 | 334,186,693 | 0.13% |
| 2025-11-12 | 70.65 | 71.30 | 70.10 | 70.30 | 67.72 | qfq | 3,655,820 | 258,178,836 | -0.71% |
| 2025-11-11 | 71.49 | 71.55 | 70.42 | 70.80 | 68.20 | qfq | 4,953,035 | 350,600,046 | -1.05% |
| 2025-11-10 | 69.41 | 71.99 | 69.40 | 71.55 | 68.92 | qfq | 8,159,120 | 579,869,808 | 3.01% |
| 2025-11-07 | 69.85 | 70.29 | 69.41 | 69.46 | 66.91 | qfq | 2,784,446 | 194,240,929 | -0.90% |
| 2025-11-06 | 69.81 | 70.66 | 69.81 | 70.09 | 67.52 | qfq | 2,630,691 | 184,713,163 | 0.40% |
| 2025-11-05 | 70.30 | 70.71 | 69.56 | 69.81 | 67.25 | qfq | 3,467,272 | 242,899,174 | -1.06% |
| 2025-11-04 | 70.90 | 71.49 | 70.30 | 70.56 | 67.97 | qfq | 4,871,900 | 345,277,580 | -0.48% |
| 2025-11-03 | 70.66 | 71.54 | 69.31 | 70.90 | 68.30 | qfq | 6,439,133 | 453,303,995 | 0.14% |
| 2025-10-31 | 69.33 | 71.48 | 69.30 | 70.80 | 68.20 | qfq | 9,619,258 | 676,850,347 | -0.03% |
| 2025-10-30 | 69.39 | 71.50 | 69.28 | 70.82 | 68.22 | qfq | 8,111,245 | 574,243,249 | 2.06% |
| 2025-10-29 | 69.54 | 69.62 | 68.95 | 69.39 | 66.84 | qfq | 2,944,748 | 203,921,293 | -0.34% |
| 2025-10-28 | 69.76 | 70.08 | 69.50 | 69.63 | 67.07 | qfq | 2,493,974 | 174,059,256 | -0.20% |
| 2025-10-27 | 69.15 | 69.98 | 68.83 | 69.77 | 67.21 | qfq | 3,394,624 | 236,321,331 | 0.79% |
| 2025-10-24 | 70.18 | 70.37 | 69.18 | 69.22 | 66.68 | qfq | 3,765,360 | 262,791,195 | -1.33% |
| 2025-10-23 | 69.70 | 70.28 | 69.58 | 70.15 | 67.58 | qfq | 2,700,880 | 188,914,206 | 0.62% |
| 2025-10-22 | 69.88 | 70.14 | 69.54 | 69.72 | 67.16 | qfq | 2,418,828 | 168,830,603 | -0.33% |
| 2025-10-21 | 69.90 | 70.30 | 69.76 | 69.95 | 67.38 | qfq | 2,370,902 | 165,986,837 | -0.33% |
| 2025-10-20 | 70.08 | 70.22 | 69.56 | 70.18 | 67.60 | qfq | 3,119,699 | 218,176,787 | 0.26% |
| 2025-10-17 | 70.46 | 70.65 | 69.78 | 70.00 | 67.43 | qfq | 4,866,110 | 341,815,054 | -0.67% |
| 2025-10-16 | 69.17 | 70.58 | 69.10 | 70.47 | 67.88 | qfq | 6,223,678 | 435,538,316 | 1.69% |
| 2025-10-15 | 68.50 | 69.66 | 68.26 | 69.30 | 66.76 | qfq | 5,120,770 | 353,815,838 | 0.77% |
| 2025-10-14 | 67.29 | 68.85 | 67.05 | 68.77 | 66.25 | qfq | 8,769,102 | 598,286,890 | 2.67% |
| 2025-10-13 | 66.98 | 67.20 | 66.63 | 66.98 | 64.52 | qfq | 4,200,873 | 281,280,488 | -0.99% |
| 2025-10-10 | 67.62 | 68.00 | 67.38 | 67.65 | 65.17 | qfq | 4,463,030 | 301,896,094 | 0.06% |
| 2025-10-09 | 67.94 | 67.95 | 67.05 | 67.61 | 65.13 | qfq | 4,961,974 | 334,868,696 | -0.49% |
| 2025-09-30 | 68.61 | 68.69 | 67.94 | 67.94 | 65.45 | qfq | 4,019,684 | 274,384,387 | -1.28% |
| 2025-09-29 | 67.96 | 69.13 | 67.50 | 68.82 | 66.29 | qfq | 4,918,897 | 335,789,276 | 1.28% |
| 2025-09-26 | 68.33 | 68.64 | 67.80 | 67.95 | 65.46 | qfq | 4,319,187 | 294,018,257 | -0.59% |
| 2025-09-25 | 69.11 | 69.19 | 68.22 | 68.35 | 65.84 | qfq | 4,625,358 | 317,327,335 | -1.10% |
| 2025-09-24 | 69.20 | 69.51 | 69.02 | 69.11 | 66.57 | qfq | 3,131,432 | 216,698,898 | -0.30% |
| 2025-09-23 | 69.70 | 69.95 | 68.90 | 69.32 | 66.78 | qfq | 4,151,884 | 287,677,673 | -0.66% |
| 2025-09-22 | 70.37 | 70.66 | 69.57 | 69.78 | 67.22 | qfq | 4,098,062 | 287,335,339 | -0.95% |
| 2025-09-19 | 70.00 | 70.70 | 69.81 | 70.45 | 67.86 | qfq | 4,898,008 | 343,745,311 | 0.46% |
| 2025-09-18 | 71.59 | 71.62 | 69.80 | 70.13 | 67.56 | qfq | 6,312,216 | 445,874,238 | -2.04% |
| 2025-09-17 | 71.81 | 72.20 | 71.40 | 71.59 | 68.96 | qfq | 4,075,197 | 292,018,178 | -0.29% |
| 2025-09-16 | 72.14 | 72.40 | 71.38 | 71.80 | 69.17 | qfq | 4,650,028 | 334,085,362 | -0.46% |
| 2025-09-15 | 72.35 | 72.73 | 71.90 | 72.13 | 69.48 | qfq | 4,860,419 | 351,198,249 | -0.70% |
| 2025-09-12 | 73.55 | 74.49 | 72.54 | 72.64 | 69.97 | qfq | 6,661,345 | 488,382,373 | -1.22% |
| 2025-09-11 | 73.16 | 74.20 | 72.94 | 73.54 | 70.84 | qfq | 5,922,844 | 434,747,296 | 0.31% |
| 2025-09-10 | 73.73 | 74.33 | 73.03 | 73.31 | 70.62 | qfq | 4,890,250 | 360,345,472 | -0.62% |
| 2025-09-09 | 73.31 | 73.80 | 72.92 | 73.77 | 71.06 | qfq | 4,558,462 | 334,518,272 | 0.15% |
| 2025-09-08 | 72.85 | 73.86 | 72.70 | 73.66 | 70.96 | qfq | 6,241,344 | 458,684,532 | 0.90% |
| 2025-09-05 | 72.68 | 73.13 | 71.80 | 73.00 | 70.32 | qfq | 4,446,736 | 322,326,945 | 0.33% |
| 2025-09-04 | 72.30 | 72.86 | 71.43 | 72.76 | 70.09 | qfq | 6,028,939 | 435,389,184 | 0.50% |
| 2025-09-03 | 73.95 | 74.90 | 72.30 | 72.40 | 69.74 | qfq | 6,188,441 | 452,017,508 | -1.80% |
| 2025-09-02 | 73.71 | 75.50 | 73.51 | 73.73 | 71.02 | qfq | 9,249,827 | 688,857,986 | -0.16% |
| 2025-09-01 | 73.90 | 74.33 | 73.17 | 73.85 | 71.14 | qfq | 7,158,638 | 527,880,785 | -0.08% |
| 2025-08-29 | 72.86 | 74.50 | 72.86 | 73.91 | 71.20 | qfq | 8,799,639 | 651,459,815 | 1.44% |
| 2025-08-28 | 72.50 | 73.73 | 71.00 | 72.86 | 70.19 | qfq | 8,804,206 | 640,893,980 | 0.47% |
| 2025-08-27 | 74.23 | 74.28 | 72.50 | 72.52 | 69.86 | qfq | 9,266,931 | 681,116,028 | -2.55% |
| 2025-08-26 | 74.23 | 75.22 | 73.42 | 74.42 | 71.69 | qfq | 9,723,909 | 724,197,781 | 0.20% |
| 2025-08-25 | 72.18 | 74.88 | 72.17 | 74.27 | 71.54 | qfq | 13,678,400 | 1,008,059,571 | 2.92% |
| 2025-08-22 | 72.00 | 72.40 | 71.54 | 72.16 | 69.51 | qfq | 7,752,757 | 558,188,791 | -0.03% |
| 2025-08-21 | 73.40 | 73.59 | 71.92 | 72.18 | 69.53 | qfq | 9,545,347 | 692,212,688 | -1.64% |
| 2025-08-20 | 72.99 | 74.80 | 72.46 | 73.38 | 70.69 | qfq | 15,706,919 | 1,160,419,414 | -0.27% |
| 2025-08-19 | 69.60 | 74.08 | 69.50 | 73.58 | 70.88 | qfq | 28,079,564 | 2,040,993,209 | 5.36% |
| 2025-08-18 | 69.88 | 70.35 | 69.65 | 69.84 | 67.28 | qfq | 6,269,679 | 438,634,348 | -0.07% |
| 2025-08-15 | 69.50 | 69.94 | 68.94 | 69.89 | 67.33 | qfq | 5,998,327 | 416,495,421 | 0.29% |
| 2025-08-14 | 69.00 | 71.20 | 68.88 | 69.69 | 67.13 | qfq | 9,158,996 | 642,912,267 | 1.18% |
| 2025-08-13 | 69.19 | 69.45 | 68.80 | 68.88 | 66.35 | qfq | 4,645,541 | 320,707,861 | -0.53% |
| 2025-08-12 | 69.69 | 69.96 | 69.20 | 69.25 | 66.71 | qfq | 4,560,291 | 317,400,441 | -0.62% |
| 2025-08-11 | 68.79 | 69.97 | 68.65 | 69.68 | 67.12 | qfq | 5,197,761 | 361,059,727 | 1.29% |
| 2025-08-08 | 69.00 | 69.29 | 68.66 | 68.79 | 66.27 | qfq | 3,468,814 | 239,509,043 | -0.32% |
| 2025-08-07 | 68.80 | 69.14 | 68.60 | 69.01 | 66.48 | qfq | 3,590,701 | 247,598,528 | 0.31% |
| 2025-08-06 | 68.70 | 68.99 | 68.21 | 68.80 | 66.28 | qfq | 3,308,260 | 226,931,722 | 0.06% |
| 2025-08-05 | 68.00 | 68.80 | 67.92 | 68.76 | 66.24 | qfq | 4,512,847 | 309,279,398 | 1.10% |
| 2025-08-04 | 67.91 | 68.13 | 67.62 | 68.01 | 65.51 | qfq | 3,086,914 | 209,497,851 | -0.28% |
| 2025-08-01 | 67.50 | 68.36 | 67.35 | 68.20 | 65.70 | qfq | 5,035,702 | 342,094,927 | 1.10% |
| 2025-07-31 | 68.25 | 68.57 | 67.36 | 67.46 | 64.98 | qfq | 6,735,201 | 456,491,248 | -1.52% |
| 2025-07-30 | 67.92 | 69.00 | 67.66 | 68.50 | 65.99 | qfq | 6,020,687 | 412,938,143 | 0.82% |
| 2025-07-29 | 68.10 | 68.53 | 67.58 | 67.94 | 65.45 | qfq | 4,557,336 | 309,024,615 | -0.43% |
| 2025-07-28 | 68.29 | 68.29 | 67.61 | 68.23 | 65.73 | qfq | 4,705,701 | 319,674,776 | -0.10% |
| 2025-07-25 | 68.92 | 69.03 | 68.15 | 68.30 | 65.79 | qfq | 5,244,668 | 359,365,011 | -0.86% |
| 2025-07-24 | 68.53 | 68.92 | 68.40 | 68.89 | 66.36 | qfq | 4,568,797 | 313,932,682 | 0.16% |
| 2025-07-23 | 69.56 | 69.83 | 68.72 | 68.78 | 66.26 | qfq | 6,235,726 | 432,079,431 | -1.08% |
| 2025-07-22 | 68.50 | 69.57 | 68.20 | 69.53 | 66.98 | qfq | 7,111,613 | 491,003,679 | 1.68% |
| 2025-07-21 | 69.25 | 69.27 | 68.18 | 68.38 | 65.87 | qfq | 5,727,676 | 392,591,870 | -1.20% |
| 2025-07-18 | 67.58 | 69.59 | 67.51 | 69.21 | 66.67 | qfq | 10,404,156 | 717,509,023 | 2.40% |
| 2025-07-17 | 66.88 | 67.64 | 66.82 | 67.59 | 65.11 | qfq | 5,670,468 | 381,523,915 | 1.17% |
| 2025-07-16 | 66.15 | 66.95 | 66.15 | 66.81 | 64.36 | qfq | 4,583,601 | 305,719,395 | 0.83% |
| 2025-07-15 | 66.43 | 66.68 | 65.66 | 66.26 | 63.83 | qfq | 5,033,981 | 332,981,193 | -0.66% |
| 2025-07-14 | 66.25 | 66.89 | 65.90 | 66.70 | 64.25 | qfq | 4,466,008 | 296,409,744 | 0.59% |
| 2025-07-11 | 66.16 | 66.99 | 66.10 | 66.31 | 63.88 | qfq | 7,728,823 | 514,681,745 | -0.05% |
| 2025-07-10 | 65.43 | 66.36 | 65.28 | 66.34 | 63.91 | qfq | 5,815,961 | 383,490,224 | 1.48% |
| 2025-07-09 | 65.45 | 66.19 | 65.31 | 65.37 | 62.97 | qfq | 6,065,586 | 398,833,132 | -0.23% |
| 2025-07-08 | 64.85 | 65.60 | 64.69 | 65.52 | 63.12 | qfq | 6,934,858 | 453,041,047 | 1.11% |
| 2025-07-07 | 65.21 | 65.43 | 64.76 | 64.80 | 62.42 | qfq | 4,421,015 | 287,895,996 | -0.61% |
| 2025-07-04 | 65.08 | 65.39 | 64.91 | 65.20 | 62.81 | qfq | 4,294,987 | 279,906,080 | -0.02% |
| 2025-07-03 | 65.08 | 65.45 | 64.68 | 65.21 | 62.82 | qfq | 4,946,891 | 322,452,545 | 0.22% |
| 2025-07-02 | 64.72 | 65.63 | 64.51 | 65.07 | 62.68 | qfq | 6,630,845 | 431,229,057 | 0.67% |
| 2025-07-01 | 64.35 | 64.88 | 64.10 | 64.64 | 62.27 | qfq | 3,643,741 | 234,209,540 | 0.14% |
| 2025-06-30 | 63.98 | 64.92 | 63.89 | 64.55 | 62.18 | qfq | 5,643,019 | 363,445,420 | 1.00% |
| 2025-06-27 | 64.90 | 64.91 | 63.63 | 63.91 | 61.56 | qfq | 8,560,200 | 549,675,839 | -4.81% |
| 2025-06-26 | 66.35 | 67.90 | 66.10 | 67.14 | 62.44 | qfq | 11,090,623 | 744,201,589 | 1.19% |
| 2025-06-25 | 65.75 | 66.36 | 65.11 | 66.35 | 61.71 | qfq | 7,667,384 | 503,571,660 | 1.02% |
| 2025-06-24 | 65.50 | 66.13 | 65.41 | 65.68 | 61.09 | qfq | 6,143,922 | 403,848,300 | 0.54% |
| 2025-06-23 | 65.55 | 66.10 | 65.00 | 65.33 | 60.76 | qfq | 7,340,676 | 481,017,203 | -0.91% |
| 2025-06-20 | 65.91 | 66.89 | 65.80 | 65.93 | 61.32 | qfq | 8,288,121 | 549,781,771 | 0.35% |
| 2025-06-19 | 66.18 | 66.52 | 65.50 | 65.70 | 61.11 | qfq | 4,504,853 | 297,432,184 | -1.20% |
| 2025-06-18 | 66.27 | 66.92 | 66.08 | 66.50 | 61.85 | qfq | 7,015,279 | 466,201,942 | 1.11% |
| 2025-06-17 | 65.84 | 66.46 | 65.50 | 65.77 | 61.17 | qfq | 6,060,821 | 399,414,709 | -0.17% |
| 2025-06-16 | 63.32 | 66.27 | 63.17 | 65.88 | 61.27 | qfq | 10,474,642 | 678,719,593 | 3.21% |
| 2025-06-13 | 65.60 | 65.72 | 63.81 | 63.83 | 59.37 | qfq | 12,426,546 | 798,876,856 | -2.99% |
| 2025-06-12 | 66.77 | 66.81 | 65.72 | 65.80 | 61.20 | qfq | 5,996,292 | 396,697,531 | -1.45% |
| 2025-06-11 | 66.43 | 67.00 | 66.42 | 66.77 | 62.10 | qfq | 3,462,838 | 231,392,174 | 0.59% |
| 2025-06-10 | 66.93 | 67.11 | 66.29 | 66.38 | 61.74 | qfq | 3,799,037 | 253,299,365 | -0.82% |
| 2025-06-09 | 67.00 | 67.19 | 66.83 | 66.93 | 62.25 | qfq | 3,933,024 | 263,508,574 | -0.28% |
| 2025-06-06 | 66.65 | 67.30 | 66.47 | 67.12 | 62.43 | qfq | 5,134,728 | 344,162,367 | 0.71% |
| 2025-06-05 | 66.58 | 66.90 | 66.34 | 66.65 | 61.99 | qfq | 4,130,556 | 275,044,268 | 0.24% |
| 2025-06-04 | 66.06 | 66.69 | 66.06 | 66.49 | 61.84 | qfq | 4,317,507 | 286,930,752 | 0.70% |
| 2025-06-03 | 65.50 | 66.26 | 65.30 | 66.03 | 61.41 | qfq | 5,202,524 | 342,498,096 | 0.50% |
| 2025-05-30 | 65.80 | 66.08 | 65.56 | 65.70 | 61.11 | qfq | 4,070,961 | 267,942,000 | -0.50% |
| 2025-05-29 | 65.59 | 66.03 | 65.00 | 66.03 | 61.41 | qfq | 6,388,776 | 419,125,948 | 0.56% |
| 2025-05-28 | 66.39 | 66.45 | 65.54 | 65.66 | 61.07 | qfq | 7,600,369 | 500,202,368 | -1.08% |
| 2025-05-27 | 66.60 | 67.10 | 66.23 | 66.38 | 61.74 | qfq | 4,342,988 | 288,890,678 | -0.48% |
| 2025-05-26 | 67.18 | 67.24 | 66.41 | 66.70 | 62.04 | qfq | 6,816,511 | 454,546,510 | -0.94% |
| 2025-05-23 | 67.76 | 68.15 | 67.30 | 67.33 | 62.62 | qfq | 4,497,913 | 304,346,560 | -0.62% |
| 2025-05-22 | 68.11 | 68.17 | 67.70 | 67.75 | 63.01 | qfq | 3,631,348 | 246,362,483 | -0.56% |
| 2025-05-21 | 68.03 | 68.40 | 68.00 | 68.13 | 63.37 | qfq | 3,209,421 | 219,017,638 | 0.04% |
| 2025-05-20 | 67.73 | 68.39 | 67.70 | 68.10 | 63.34 | qfq | 4,057,546 | 276,009,696 | 0.56% |
| 2025-05-19 | 67.80 | 67.95 | 67.36 | 67.72 | 62.98 | qfq | 5,263,579 | 355,890,764 | -0.86% |
| 2025-05-16 | 68.88 | 69.08 | 68.26 | 68.31 | 63.53 | qfq | 4,750,273 | 325,084,748 | -0.83% |
| 2025-05-15 | 69.55 | 69.83 | 68.88 | 68.88 | 64.06 | qfq | 4,616,663 | 319,833,950 | -1.22% |
| 2025-05-14 | 69.21 | 70.47 | 68.80 | 69.73 | 64.85 | qfq | 6,893,208 | 479,192,300 | 0.74% |
| 2025-05-13 | 69.25 | 69.35 | 69.01 | 69.22 | 64.38 | qfq | 4,166,495 | 288,339,885 | 0.33% |
| 2025-05-12 | 69.00 | 69.13 | 68.76 | 68.99 | 64.16 | qfq | 4,108,065 | 283,243,159 | 0.28% |
| 2025-05-09 | 69.10 | 69.29 | 68.79 | 68.80 | 63.99 | qfq | 4,427,812 | 305,344,907 | -0.53% |
| 2025-05-08 | 68.80 | 69.55 | 68.68 | 69.17 | 64.33 | qfq | 5,113,948 | 353,705,846 | 0.10% |
| 2025-05-07 | 69.31 | 69.82 | 68.80 | 69.10 | 64.27 | qfq | 5,501,303 | 380,159,012 | 0.45% |
| 2025-05-06 | 68.70 | 69.06 | 68.01 | 68.79 | 63.98 | qfq | 6,988,496 | 479,902,308 | 0.28% |
| 2025-04-30 | 68.73 | 69.18 | 68.52 | 68.60 | 63.80 | qfq | 6,038,771 | 415,021,854 | -0.33% |
| 2025-04-29 | 67.02 | 69.43 | 67.02 | 68.83 | 64.02 | qfq | 13,270,790 | 909,024,120 | -4.00% |
| 2025-04-28 | 72.45 | 72.50 | 71.62 | 71.70 | 66.69 | qfq | 5,166,438 | 371,316,952 | -1.02% |
| 2025-04-25 | 72.37 | 72.75 | 72.34 | 72.44 | 67.37 | qfq | 3,670,759 | 266,359,070 | 0.10% |
| 2025-04-24 | 72.78 | 72.89 | 72.27 | 72.37 | 67.31 | qfq | 5,319,529 | 385,869,073 | -0.51% |
| 2025-04-23 | 73.00 | 73.10 | 72.60 | 72.74 | 67.65 | qfq | 4,807,737 | 349,917,992 | -0.19% |
| 2025-04-22 | 72.96 | 73.18 | 72.73 | 72.88 | 67.78 | qfq | 3,516,050 | 256,698,922 | -0.22% |
| 2025-04-21 | 73.15 | 73.25 | 72.94 | 73.04 | 67.93 | qfq | 3,304,010 | 241,314,653 | -0.29% |
| 2025-04-18 | 73.18 | 73.49 | 72.62 | 73.25 | 68.13 | qfq | 3,863,493 | 282,130,301 | -0.18% |
| 2025-04-17 | 72.50 | 73.57 | 72.40 | 73.38 | 68.25 | qfq | 5,507,946 | 403,095,459 | 0.51% |
| 2025-04-16 | 73.29 | 73.30 | 72.33 | 73.01 | 67.90 | qfq | 7,989,639 | 581,139,773 | -0.60% |
| 2025-04-15 | 73.39 | 73.48 | 73.01 | 73.45 | 68.31 | qfq | 6,473,270 | 474,077,281 | -0.23% |
| 2025-04-14 | 74.20 | 74.42 | 73.40 | 73.62 | 68.47 | qfq | 9,324,573 | 688,782,473 | -0.63% |
| 2025-04-11 | 75.00 | 75.03 | 73.75 | 74.09 | 68.91 | qfq | 8,473,243 | 628,941,765 | -1.72% |
| 2025-04-10 | 75.69 | 75.89 | 74.88 | 75.39 | 70.12 | qfq | 7,311,641 | 551,714,155 | -0.28% |
| 2025-04-09 | 73.78 | 75.90 | 73.73 | 75.60 | 70.31 | qfq | 8,450,335 | 633,738,138 | 1.53% |
| 2025-04-08 | 73.59 | 74.66 | 73.23 | 74.46 | 69.25 | qfq | 9,826,576 | 726,907,185 | 1.44% |
| 2025-04-07 | 75.15 | 75.58 | 72.20 | 73.40 | 68.27 | qfq | 13,772,355 | 1,018,725,324 | -4.36% |
| 2025-04-03 | 76.12 | 77.12 | 75.98 | 76.75 | 71.38 | qfq | 3,920,138 | 300,558,197 | 0.44% |
| 2025-04-02 | 76.40 | 76.58 | 76.21 | 76.41 | 71.07 | qfq | 2,220,464 | 169,627,865 | 0.01% |
| 2025-04-01 | 76.49 | 76.67 | 76.17 | 76.40 | 71.06 | qfq | 3,138,393 | 239,704,849 | 0.20% |
| 2025-03-31 | 76.82 | 77.13 | 76.10 | 76.25 | 70.92 | qfq | 4,265,124 | 325,914,677 | -0.91% |
| 2025-03-28 | 77.25 | 77.48 | 76.73 | 76.95 | 71.57 | qfq | 3,334,819 | 256,713,445 | -0.48% |
| 2025-03-27 | 76.79 | 77.50 | 76.58 | 77.32 | 71.91 | qfq | 4,120,042 | 318,078,834 | 0.39% |
| 2025-03-26 | 76.88 | 77.10 | 76.70 | 77.02 | 71.63 | qfq | 3,607,197 | 277,437,158 | -0.01% |
| 2025-03-25 | 76.90 | 77.10 | 76.57 | 77.03 | 71.64 | qfq | 4,634,136 | 355,904,839 | 0.17% |
| 2025-03-24 | 77.30 | 77.48 | 76.50 | 76.90 | 71.52 | qfq | 5,951,600 | 456,985,142 | -0.50% |
| 2025-03-21 | 77.63 | 78.31 | 77.09 | 77.29 | 71.88 | qfq | 6,880,355 | 532,921,153 | -0.44% |
| 2025-03-20 | 78.23 | 78.25 | 77.56 | 77.63 | 72.20 | qfq | 5,879,781 | 457,279,671 | -0.79% |
| 2025-03-19 | 78.42 | 78.93 | 78.02 | 78.25 | 72.78 | qfq | 4,657,909 | 364,851,701 | -0.14% |
| 2025-03-18 | 79.18 | 79.26 | 78.18 | 78.36 | 72.88 | qfq | 6,267,415 | 492,116,086 | -0.70% |
| 2025-03-17 | 79.40 | 79.75 | 78.50 | 78.91 | 73.39 | qfq | 9,506,724 | 751,390,157 | -0.14% |
| 2025-03-14 | 76.70 | 79.85 | 76.70 | 79.02 | 73.49 | qfq | 18,996,185 | 1,493,216,119 | 3.07% |
| 2025-03-13 | 76.90 | 77.40 | 76.54 | 76.67 | 71.31 | qfq | 5,010,100 | 385,216,177 | -0.22% |
| 2025-03-12 | 78.29 | 78.50 | 76.82 | 76.84 | 71.47 | qfq | 10,216,493 | 788,828,017 | -1.84% |
| 2025-03-11 | 76.93 | 78.28 | 76.82 | 78.28 | 72.81 | qfq | 6,339,352 | 493,199,405 | 1.16% |
| 2025-03-10 | 77.53 | 77.85 | 77.15 | 77.38 | 71.97 | qfq | 4,318,162 | 334,165,024 | -0.58% |
| 2025-03-07 | 76.90 | 78.02 | 76.68 | 77.83 | 72.39 | qfq | 6,308,616 | 488,043,822 | 0.92% |
| 2025-03-06 | 76.60 | 77.32 | 76.30 | 77.12 | 71.73 | qfq | 5,409,618 | 416,094,182 | 0.89% |
| 2025-03-05 | 76.12 | 76.59 | 75.75 | 76.44 | 71.09 | qfq | 3,801,773 | 289,557,351 | 0.34% |
| 2025-03-04 | 76.99 | 76.99 | 75.81 | 76.18 | 70.85 | qfq | 6,685,241 | 508,788,939 | -1.21% |
| 2025-03-03 | 77.40 | 79.05 | 76.90 | 77.11 | 71.72 | qfq | 7,273,942 | 563,763,783 | -0.32% |
| 2025-02-28 | 78.90 | 79.76 | 77.31 | 77.36 | 71.95 | qfq | 9,027,908 | 709,772,737 | -2.03% |
| 2025-02-27 | 78.30 | 79.33 | 78.10 | 78.96 | 73.44 | qfq | 5,696,286 | 449,389,334 | 0.73% |
| 2025-02-26 | 77.91 | 78.55 | 77.88 | 78.39 | 72.91 | qfq | 3,742,863 | 292,833,762 | 0.62% |
| 2025-02-25 | 78.95 | 78.95 | 77.87 | 77.91 | 72.46 | qfq | 4,096,496 | 321,075,262 | -1.80% |
| 2025-02-24 | 78.83 | 79.91 | 78.40 | 79.34 | 73.79 | qfq | 6,108,393 | 485,356,540 | 0.61% |
| 2025-02-21 | 78.30 | 80.33 | 78.25 | 78.86 | 73.34 | qfq | 7,244,165 | 572,915,652 | 1.30% |
| 2025-02-20 | 77.80 | 78.34 | 77.60 | 77.85 | 72.41 | qfq | 3,025,799 | 235,743,616 | -0.15% |
| 2025-02-19 | 77.92 | 78.16 | 77.21 | 77.97 | 72.52 | qfq | 3,911,287 | 303,637,615 | 0.04% |
| 2025-02-18 | 78.30 | 79.10 | 77.69 | 77.94 | 72.49 | qfq | 4,845,727 | 379,464,852 | -0.84% |
| 2025-02-17 | 78.80 | 79.46 | 78.38 | 78.60 | 73.10 | qfq | 4,450,133 | 350,877,491 | 0.01% |
| 2025-02-14 | 78.50 | 78.97 | 78.21 | 78.59 | 73.09 | qfq | 4,362,587 | 342,938,888 | -0.25% |
| 2025-02-13 | 77.44 | 79.40 | 77.24 | 78.79 | 73.28 | qfq | 9,924,949 | 780,750,584 | 1.80% |
| 2025-02-12 | 77.05 | 77.47 | 76.83 | 77.40 | 71.99 | qfq | 3,510,220 | 270,545,286 | 0.31% |
| 2025-02-11 | 77.63 | 77.75 | 77.02 | 77.16 | 71.76 | qfq | 3,037,369 | 234,372,775 | -0.54% |
| 2025-02-10 | 77.89 | 78.10 | 77.43 | 77.58 | 72.15 | qfq | 4,517,784 | 350,575,434 | -0.39% |
| 2025-02-07 | 77.18 | 78.57 | 76.95 | 77.88 | 72.43 | qfq | 5,029,922 | 391,651,085 | 0.62% |
| 2025-02-06 | 77.07 | 77.62 | 76.90 | 77.40 | 71.99 | qfq | 2,974,631 | 229,838,035 | 0.36% |
| 2025-02-05 | 78.40 | 78.46 | 76.90 | 77.12 | 71.73 | qfq | 3,882,023 | 300,226,597 | -1.63% |
| 2025-01-27 | 78.40 | 78.42 | 77.56 | 78.40 | 72.92 | qfq | 4,456,768 | 347,921,389 | -2.54% |
| 2025-01-24 | 79.80 | 80.44 | 79.42 | 80.44 | 72.65 | qfq | 4,492,094 | 360,066,571 | 0.54% |
| 2025-01-23 | 80.03 | 80.65 | 79.92 | 80.01 | 72.26 | qfq | 3,727,094 | 298,842,860 | 0.41% |
| 2025-01-22 | 80.00 | 80.13 | 79.51 | 79.68 | 71.96 | qfq | 2,324,058 | 185,205,513 | -0.62% |
| 2025-01-21 | 80.49 | 80.60 | 79.82 | 80.18 | 72.41 | qfq | 2,550,358 | 204,463,976 | -0.21% |
| 2025-01-20 | 80.20 | 81.15 | 80.08 | 80.35 | 72.57 | qfq | 4,460,201 | 359,594,422 | 0.44% |
| 2025-01-17 | 79.57 | 80.40 | 79.50 | 80.00 | 72.25 | qfq | 2,537,526 | 203,060,025 | 0.29% |
| 2025-01-16 | 80.20 | 80.89 | 79.35 | 79.77 | 72.04 | qfq | 3,184,168 | 254,781,462 | -0.25% |
| 2025-01-15 | 80.27 | 80.59 | 79.85 | 79.97 | 72.22 | qfq | 2,737,100 | 219,202,756 | -0.50% |
| 2025-01-14 | 78.62 | 80.45 | 78.58 | 80.37 | 72.58 | qfq | 4,150,547 | 331,788,320 | 2.23% |
| 2025-01-13 | 78.00 | 78.96 | 77.81 | 78.62 | 71.00 | qfq | 3,200,394 | 251,137,165 | 0.38% |
| 2025-01-10 | 80.00 | 80.14 | 78.28 | 78.32 | 70.73 | qfq | 4,916,535 | 388,535,075 | -2.21% |
| 2025-01-09 | 79.93 | 80.88 | 79.18 | 80.09 | 72.33 | qfq | 2,904,142 | 232,758,626 | -0.01% |
| 2025-01-08 | 80.70 | 81.25 | 79.31 | 80.10 | 72.34 | qfq | 4,241,039 | 340,270,516 | -0.93% |
| 2025-01-07 | 80.87 | 80.98 | 79.91 | 80.85 | 73.02 | qfq | 3,533,906 | 283,920,600 | 0.21% |
| 2025-01-06 | 80.96 | 81.71 | 79.50 | 80.68 | 72.86 | qfq | 5,551,980 | 448,057,707 | -1.35% |
| 2025-01-03 | 81.35 | 82.60 | 81.20 | 81.78 | 73.86 | qfq | 7,470,973 | 612,698,402 | 0.62% |
| 2025-01-02 | 83.08 | 83.50 | 81.06 | 81.28 | 73.41 | qfq | 7,740,860 | 635,315,336 | -2.69% |
| 2024-12-31 | 83.40 | 84.67 | 83.40 | 83.53 | 75.44 | qfq | 8,084,483 | 679,460,045 | 0.49% |
| 2024-12-30 | 83.68 | 84.23 | 82.93 | 83.12 | 75.07 | qfq | 5,025,672 | 419,703,362 | -1.07% |
| 2024-12-27 | 83.55 | 84.35 | 83.12 | 84.02 | 75.88 | qfq | 3,695,912 | 309,716,642 | 0.54% |
| 2024-12-26 | 83.30 | 83.86 | 83.09 | 83.57 | 75.47 | qfq | 3,025,685 | 252,784,390 | 0.24% |
| 2024-12-25 | 83.24 | 83.48 | 82.83 | 83.37 | 75.29 | qfq | 3,524,954 | 293,222,920 | 0.16% |
| 2024-12-24 | 83.41 | 83.56 | 82.83 | 83.24 | 75.18 | qfq | 5,911,099 | 491,762,750 | -0.19% |
| 2024-12-23 | 84.32 | 84.48 | 83.28 | 83.40 | 75.32 | qfq | 4,831,491 | 405,494,185 | -1.88% |
| 2024-12-20 | 83.50 | 85.15 | 83.50 | 85.00 | 76.77 | qfq | 5,559,096 | 469,346,706 | 1.55% |
| 2024-12-19 | 84.01 | 84.10 | 83.15 | 83.70 | 75.59 | qfq | 5,417,271 | 453,126,618 | -0.59% |
| 2024-12-18 | 83.80 | 84.53 | 83.50 | 84.20 | 76.04 | qfq | 4,950,091 | 416,541,186 | 0.48% |
| 2024-12-17 | 83.66 | 84.35 | 83.21 | 83.80 | 75.68 | qfq | 6,473,799 | 543,177,169 | 0.16% |
| 2024-12-16 | 83.80 | 84.13 | 83.08 | 83.67 | 75.56 | qfq | 7,014,918 | 586,250,867 | -0.31% |
| 2024-12-13 | 86.80 | 86.80 | 83.93 | 83.93 | 75.80 | qfq | 14,928,847 | 1,268,771,623 | -3.47% |
| 2024-12-12 | 85.84 | 87.23 | 85.42 | 86.95 | 78.53 | qfq | 10,399,758 | 900,476,614 | 1.29% |
| 2024-12-11 | 85.12 | 86.60 | 85.10 | 85.84 | 77.52 | qfq | 7,857,174 | 674,547,607 | 0.23% |
| 2024-12-10 | 88.00 | 88.53 | 85.37 | 85.64 | 77.34 | qfq | 11,485,650 | 997,583,652 | 0.72% |
| 2024-12-09 | 85.43 | 85.83 | 84.75 | 85.03 | 76.79 | qfq | 4,779,583 | 407,169,863 | -0.76% |
| 2024-12-06 | 85.11 | 86.10 | 84.90 | 85.68 | 77.38 | qfq | 4,934,473 | 422,259,511 | 0.66% |
| 2024-12-05 | 85.10 | 85.30 | 84.60 | 85.12 | 76.87 | qfq | 3,363,650 | 285,806,683 | -0.40% |
| 2024-12-04 | 86.02 | 86.37 | 85.21 | 85.46 | 77.18 | qfq | 4,601,850 | 394,301,546 | -1.09% |
| 2024-12-03 | 87.10 | 87.10 | 85.90 | 86.40 | 78.03 | qfq | 4,546,569 | 392,504,263 | -0.62% |
| 2024-12-02 | 85.21 | 87.10 | 84.71 | 86.94 | 78.52 | qfq | 6,393,267 | 551,030,402 | 1.39% |
| 2024-11-29 | 85.20 | 87.00 | 85.20 | 85.75 | 77.44 | qfq | 5,431,940 | 467,187,185 | 0.78% |
| 2024-11-28 | 85.44 | 85.59 | 84.84 | 85.09 | 76.85 | qfq | 3,174,295 | 270,589,492 | -0.40% |
| 2024-11-27 | 84.01 | 85.68 | 83.88 | 85.43 | 77.15 | qfq | 4,491,552 | 381,252,582 | 1.20% |
| 2024-11-26 | 84.00 | 85.45 | 83.81 | 84.42 | 76.24 | qfq | 3,825,820 | 323,621,537 | 0.20% |
| 2024-11-25 | 84.50 | 85.40 | 83.75 | 84.25 | 76.09 | qfq | 4,932,312 | 416,584,306 | -0.30% |
| 2024-11-22 | 87.18 | 87.43 | 84.45 | 84.50 | 76.31 | qfq | 5,392,685 | 463,126,993 | -3.05% |
| 2024-11-21 | 86.90 | 87.56 | 86.60 | 87.16 | 78.72 | qfq | 3,652,290 | 317,840,478 | -0.23% |
| 2024-11-20 | 87.20 | 87.77 | 86.62 | 87.36 | 78.90 | qfq | 4,600,928 | 401,284,519 | 0.18% |
| 2024-11-19 | 87.80 | 88.45 | 85.58 | 87.20 | 78.75 | qfq | 6,773,049 | 588,125,052 | -0.38% |
| 2024-11-18 | 89.53 | 89.80 | 87.32 | 87.53 | 79.05 | qfq | 7,655,062 | 677,980,276 | -2.15% |
| 2024-11-15 | 89.80 | 91.33 | 88.70 | 89.45 | 80.78 | qfq | 9,086,036 | 818,994,531 | -0.57% |
| 2024-11-14 | 89.18 | 92.17 | 88.74 | 89.96 | 81.24 | qfq | 12,315,962 | 1,117,227,161 | 0.72% |
| 2024-11-13 | 88.88 | 89.98 | 88.60 | 89.32 | 80.67 | qfq | 5,702,848 | 509,130,509 | 0.10% |
| 2024-11-12 | 89.88 | 91.60 | 88.88 | 89.23 | 80.59 | qfq | 10,787,614 | 974,000,408 | -0.80% |
| 2024-11-11 | 90.88 | 90.88 | 88.20 | 89.95 | 81.24 | qfq | 14,183,877 | 1,267,424,844 | -2.07% |
| 2024-11-08 | 94.24 | 95.00 | 91.20 | 91.85 | 82.95 | qfq | 18,171,686 | 1,682,874,805 | -2.24% |
| 2024-11-07 | 87.10 | 94.08 | 86.77 | 93.95 | 84.85 | qfq | 25,863,014 | 2,353,890,470 | 6.87% |
| 2024-11-06 | 86.16 | 88.78 | 85.10 | 87.91 | 79.39 | qfq | 13,746,018 | 1,193,470,310 | 2.04% |
| 2024-11-05 | 82.44 | 86.26 | 81.79 | 86.15 | 77.80 | qfq | 14,247,616 | 1,203,661,169 | 4.21% |
| 2024-11-04 | 80.25 | 82.77 | 79.95 | 82.67 | 74.66 | qfq | 11,487,633 | 934,204,724 | 2.67% |
| 2024-11-01 | 80.00 | 81.35 | 79.80 | 80.52 | 72.72 | qfq | 10,587,569 | 853,175,894 | 0.16% |
| 2024-10-31 | 80.00 | 81.08 | 79.11 | 80.39 | 72.60 | qfq | 20,165,012 | 1,614,417,375 | -5.01% |
| 2024-10-30 | 84.99 | 85.80 | 84.10 | 84.63 | 76.43 | qfq | 5,970,608 | 506,518,542 | -0.88% |
| 2024-10-29 | 87.21 | 87.67 | 85.35 | 85.38 | 77.11 | qfq | 7,540,032 | 650,034,150 | -2.10% |
| 2024-10-28 | 86.90 | 87.72 | 85.51 | 87.21 | 78.76 | qfq | 9,101,836 | 790,134,836 | 1.01% |
| 2024-10-25 | 85.31 | 87.14 | 85.31 | 86.34 | 77.98 | qfq | 6,358,239 | 548,509,572 | 0.91% |
| 2024-10-24 | 86.02 | 86.44 | 85.33 | 85.56 | 77.27 | qfq | 4,981,632 | 427,559,542 | -1.34% |
| 2024-10-23 | 86.50 | 87.50 | 85.58 | 86.72 | 78.32 | qfq | 8,706,251 | 755,617,365 | 0.27% |
| 2024-10-22 | 84.99 | 87.00 | 84.83 | 86.49 | 78.11 | qfq | 10,870,145 | 937,909,988 | 1.53% |
| 2024-10-21 | 85.03 | 85.45 | 83.60 | 85.19 | 76.94 | qfq | 10,377,225 | 878,404,619 | 0.26% |
| 2024-10-18 | 82.40 | 86.47 | 81.86 | 84.97 | 76.74 | qfq | 12,475,737 | 1,045,392,440 | 3.12% |
| 2024-10-17 | 84.15 | 84.40 | 82.31 | 82.40 | 74.42 | qfq | 7,797,218 | 650,422,697 | -1.58% |
| 2024-10-16 | 83.75 | 85.20 | 83.10 | 83.72 | 75.61 | qfq | 9,257,444 | 775,583,190 | -0.93% |
| 2024-10-15 | 86.70 | 86.88 | 84.51 | 84.51 | 76.32 | qfq | 8,784,063 | 752,650,752 | -2.31% |
| 2024-10-14 | 86.61 | 87.21 | 84.49 | 86.51 | 78.13 | qfq | 10,563,167 | 907,943,862 | -0.12% |
| 2024-10-11 | 88.20 | 89.02 | 85.76 | 86.61 | 78.22 | qfq | 10,483,265 | 912,851,721 | -2.25% |
| 2024-10-10 | 88.39 | 91.66 | 87.07 | 88.60 | 80.02 | qfq | 16,861,984 | 1,505,227,407 | 0.24% |
| 2024-10-09 | 96.50 | 96.50 | 88.30 | 88.39 | 79.83 | qfq | 24,459,165 | 2,239,470,495 | -9.86% |
| 2024-10-08 | 109.00 | 109.00 | 96.08 | 98.06 | 88.56 | qfq | 40,260,401 | 4,128,307,306 | -1.14% |
| 2024-09-30 | 94.87 | 99.90 | 93.00 | 99.19 | 89.58 | qfq | 30,971,143 | 2,995,618,741 | 8.84% |
| 2024-09-27 | 87.51 | 92.81 | 87.00 | 91.13 | 82.30 | qfq | 25,812,639 | 2,308,826,087 | 6.87% |
| 2024-09-26 | 78.00 | 85.44 | 77.71 | 85.27 | 77.01 | qfq | 20,822,476 | 1,710,541,579 | 9.35% |
| 2024-09-25 | 78.00 | 79.96 | 77.80 | 77.98 | 70.43 | qfq | 11,039,421 | 870,747,100 | 1.27% |
| 2024-09-24 | 74.66 | 77.00 | 73.80 | 77.00 | 69.54 | qfq | 10,087,974 | 763,688,269 | 4.00% |
| 2024-09-23 | 73.67 | 75.07 | 73.53 | 74.04 | 66.87 | qfq | 4,146,043 | 308,679,660 | 0.41% |
| 2024-09-20 | 73.12 | 73.79 | 72.53 | 73.74 | 66.60 | qfq | 3,951,279 | 288,590,142 | 0.61% |
| 2024-09-19 | 72.30 | 74.90 | 71.88 | 73.29 | 66.19 | qfq | 6,195,148 | 455,989,083 | 1.57% |
| 2024-09-18 | 72.60 | 72.80 | 71.58 | 72.16 | 65.17 | qfq | 3,319,156 | 239,306,584 | -1.03% |
| 2024-09-13 | 73.00 | 73.40 | 72.02 | 72.91 | 65.85 | qfq | 5,329,589 | 387,787,863 | -0.12% |
| 2024-09-12 | 73.92 | 74.30 | 73.00 | 73.00 | 65.93 | qfq | 3,746,427 | 275,398,095 | -1.38% |
| 2024-09-11 | 74.05 | 74.35 | 73.47 | 74.02 | 66.85 | qfq | 2,521,424 | 186,386,994 | -0.24% |
| 2024-09-10 | 74.00 | 74.46 | 73.61 | 74.20 | 67.01 | qfq | 3,164,939 | 234,569,431 | 0.31% |
| 2024-09-09 | 75.35 | 75.35 | 73.51 | 73.97 | 66.80 | qfq | 5,903,347 | 437,045,132 | -2.14% |
| 2024-09-06 | 76.50 | 76.63 | 75.57 | 75.59 | 68.27 | qfq | 4,256,500 | 323,046,118 | -1.36% |
| 2024-09-05 | 77.14 | 77.44 | 76.20 | 76.63 | 69.21 | qfq | 4,717,523 | 361,767,109 | -0.80% |
| 2024-09-04 | 77.27 | 78.30 | 77.21 | 77.25 | 69.77 | qfq | 3,013,200 | 233,518,627 | -0.66% |
| 2024-09-03 | 77.98 | 78.80 | 77.18 | 77.76 | 70.23 | qfq | 6,102,168 | 474,717,063 | -0.31% |
| 2024-09-02 | 81.00 | 81.29 | 78.00 | 78.00 | 70.44 | qfq | 8,179,943 | 648,616,376 | -4.74% |
| 2024-08-30 | 78.24 | 83.38 | 77.65 | 81.88 | 73.95 | qfq | 19,770,958 | 1,609,160,181 | 6.01% |
| 2024-08-29 | 75.56 | 77.65 | 75.52 | 77.24 | 69.76 | qfq | 4,923,993 | 378,959,809 | 1.51% |
| 2024-08-28 | 77.06 | 77.35 | 75.39 | 76.09 | 68.72 | qfq | 4,870,496 | 369,765,599 | -1.78% |
| 2024-08-27 | 76.90 | 77.47 | 76.26 | 77.47 | 69.96 | qfq | 2,550,758 | 196,284,181 | 0.30% |
| 2024-08-26 | 77.00 | 77.49 | 76.73 | 77.24 | 69.76 | qfq | 2,413,480 | 185,983,739 | 0.22% |
| 2024-08-23 | 76.20 | 77.29 | 76.10 | 77.07 | 69.60 | qfq | 2,528,917 | 194,313,942 | 0.89% |
| 2024-08-22 | 77.19 | 77.29 | 75.83 | 76.39 | 68.99 | qfq | 4,170,095 | 317,987,538 | -1.07% |
| 2024-08-21 | 77.25 | 77.84 | 77.11 | 77.22 | 69.74 | qfq | 2,310,690 | 178,863,014 | -0.22% |
| 2024-08-20 | 78.37 | 78.38 | 77.25 | 77.39 | 69.89 | qfq | 3,204,502 | 248,534,747 | -1.00% |
| 2024-08-19 | 78.20 | 79.47 | 78.10 | 78.17 | 70.60 | qfq | 2,797,301 | 220,128,618 | -0.17% |
| 2024-08-16 | 78.78 | 78.94 | 78.15 | 78.30 | 70.71 | qfq | 2,822,569 | 221,445,829 | -0.82% |
| 2024-08-15 | 78.32 | 79.25 | 78.22 | 78.95 | 71.30 | qfq | 2,576,695 | 203,046,658 | 0.53% |
| 2024-08-14 | 79.10 | 79.16 | 78.30 | 78.53 | 70.92 | qfq | 1,963,000 | 154,308,454 | -0.81% |
| 2024-08-13 | 79.90 | 80.17 | 78.78 | 79.17 | 71.50 | qfq | 3,138,390 | 248,479,059 | -0.90% |
| 2024-08-12 | 80.12 | 80.45 | 79.73 | 79.89 | 72.15 | qfq | 2,771,470 | 221,744,337 | -0.66% |
| 2024-08-09 | 81.10 | 81.49 | 80.41 | 80.42 | 72.63 | qfq | 3,562,500 | 287,963,895 | -0.35% |
| 2024-08-08 | 80.07 | 81.69 | 79.60 | 80.70 | 72.88 | qfq | 4,469,504 | 360,988,207 | 0.47% |
| 2024-08-07 | 80.68 | 80.94 | 80.06 | 80.32 | 72.54 | qfq | 3,141,087 | 252,784,658 | -0.46% |
| 2024-08-06 | 80.62 | 81.50 | 80.20 | 80.69 | 72.87 | qfq | 3,352,893 | 270,429,042 | 0.60% |
| 2024-08-05 | 79.90 | 82.14 | 79.84 | 80.21 | 72.44 | qfq | 4,910,769 | 397,193,348 | -0.05% |
| 2024-08-02 | 79.89 | 80.84 | 79.71 | 80.25 | 72.48 | qfq | 2,291,707 | 184,213,305 | -0.15% |
| 2024-08-01 | 81.53 | 81.64 | 80.03 | 80.37 | 72.58 | qfq | 4,003,934 | 323,195,161 | -1.75% |
| 2024-07-31 | 79.55 | 82.38 | 79.50 | 81.80 | 73.88 | qfq | 5,941,783 | 482,843,180 | 2.83% |
| 2024-07-30 | 79.01 | 79.72 | 77.80 | 79.55 | 71.84 | qfq | 4,183,671 | 329,710,687 | 0.05% |
| 2024-07-29 | 80.60 | 80.93 | 79.49 | 79.51 | 71.81 | qfq | 3,435,445 | 275,247,284 | -1.67% |
| 2024-07-26 | 80.88 | 81.83 | 80.22 | 80.86 | 73.03 | qfq | 3,605,027 | 291,248,129 | -0.02% |
| 2024-07-25 | 79.60 | 81.70 | 79.50 | 80.88 | 73.04 | qfq | 4,466,792 | 360,923,889 | 1.00% |
| 2024-07-24 | 79.81 | 80.58 | 79.25 | 80.08 | 72.32 | qfq | 4,039,667 | 323,036,401 | 0.30% |
| 2024-07-23 | 82.76 | 83.07 | 79.84 | 79.84 | 72.11 | qfq | 4,692,727 | 380,995,596 | -3.52% |
| 2024-07-22 | 83.57 | 83.82 | 82.39 | 82.75 | 74.73 | qfq | 3,933,400 | 326,986,215 | -0.97% |
| 2024-07-19 | 82.21 | 83.60 | 81.86 | 83.56 | 75.46 | qfq | 4,802,749 | 398,877,922 | 1.17% |
| 2024-07-18 | 82.11 | 83.50 | 82.04 | 82.59 | 74.59 | qfq | 5,013,701 | 415,104,620 | -0.30% |
| 2024-07-17 | 80.20 | 82.87 | 80.01 | 82.84 | 74.81 | qfq | 7,499,313 | 614,399,485 | 2.96% |
| 2024-07-16 | 80.09 | 80.86 | 79.25 | 80.46 | 72.67 | qfq | 3,618,386 | 290,623,750 | 0.46% |
| 2024-07-15 | 80.00 | 80.77 | 79.80 | 80.09 | 72.33 | qfq | 3,247,320 | 260,470,978 | -0.07% |
| 2024-07-12 | 79.85 | 80.46 | 79.72 | 80.15 | 72.39 | qfq | 4,608,041 | 369,078,111 | 0.36% |
| 2024-07-11 | 78.57 | 80.26 | 78.37 | 79.86 | 72.12 | qfq | 6,953,761 | 552,952,524 | 2.81% |
| 2024-07-10 | 77.30 | 78.99 | 77.10 | 77.68 | 70.15 | qfq | 4,356,851 | 340,070,574 | 0.10% |
| 2024-07-09 | 76.63 | 77.92 | 76.03 | 77.60 | 70.08 | qfq | 4,938,869 | 379,530,669 | 1.03% |
| 2024-07-08 | 78.51 | 78.58 | 76.60 | 76.81 | 69.37 | qfq | 5,877,197 | 453,479,046 | -2.04% |
| 2024-07-05 | 78.60 | 79.48 | 77.98 | 78.41 | 70.81 | qfq | 4,045,336 | 317,515,217 | -0.52% |
| 2024-07-04 | 79.26 | 79.80 | 78.68 | 78.82 | 71.18 | qfq | 4,268,059 | 337,240,251 | -0.87% |
| 2024-07-03 | 79.93 | 79.98 | 78.60 | 79.51 | 71.81 | qfq | 5,279,675 | 418,610,199 | -0.56% |
| 2024-07-02 | 80.31 | 81.40 | 79.60 | 79.96 | 72.21 | qfq | 6,527,983 | 525,455,719 | -0.74% |
| 2024-07-01 | 80.73 | 81.71 | 79.73 | 80.56 | 72.76 | qfq | 4,360,301 | 350,757,313 | -0.22% |
| 2024-06-28 | 82.00 | 82.55 | 80.66 | 80.74 | 72.92 | qfq | 5,401,000 | 439,906,230 | -1.87% |
| 2024-06-27 | 82.06 | 82.66 | 81.63 | 82.28 | 74.31 | qfq | 3,782,400 | 310,700,705 | -0.15% |
| 2024-06-26 | 82.45 | 82.80 | 81.40 | 82.40 | 74.42 | qfq | 5,450,459 | 448,353,053 | -5.16% |
| 2024-06-25 | 86.50 | 87.12 | 85.77 | 86.88 | 74.25 | qfq | 6,400,082 | 554,316,955 | 0.52% |
| 2024-06-24 | 84.05 | 87.28 | 83.37 | 86.43 | 73.87 | qfq | 8,434,800 | 720,293,540 | 1.38% |
| 2024-06-21 | 86.07 | 86.31 | 84.36 | 85.25 | 72.86 | qfq | 7,511,093 | 640,110,286 | -1.03% |
| 2024-06-20 | 88.20 | 88.20 | 86.14 | 86.14 | 73.62 | qfq | 7,739,526 | 673,314,018 | -2.45% |
| 2024-06-19 | 89.18 | 89.29 | 88.21 | 88.30 | 75.47 | qfq | 6,798,935 | 601,858,197 | -0.98% |
| 2024-06-18 | 90.00 | 90.57 | 89.08 | 89.17 | 76.21 | qfq | 7,154,728 | 640,769,955 | -0.82% |
| 2024-06-17 | 90.46 | 90.64 | 89.35 | 89.91 | 76.84 | qfq | 6,595,277 | 592,260,798 | -1.27% |
| 2024-06-14 | 90.09 | 91.08 | 89.60 | 91.07 | 77.84 | qfq | 6,509,755 | 588,014,507 | 0.71% |
| 2024-06-13 | 90.35 | 90.64 | 89.80 | 90.43 | 77.29 | qfq | 4,197,399 | 378,432,796 | 0.08% |
| 2024-06-12 | 89.94 | 90.99 | 89.78 | 90.36 | 77.23 | qfq | 4,502,649 | 407,373,825 | 0.10% |
| 2024-06-11 | 91.04 | 91.04 | 89.54 | 90.27 | 77.15 | qfq | 7,227,263 | 650,676,403 | -1.04% |
| 2024-06-07 | 92.30 | 92.45 | 91.00 | 91.22 | 77.96 | qfq | 4,916,542 | 450,171,374 | -1.03% |
| 2024-06-06 | 93.16 | 93.36 | 91.84 | 92.17 | 78.78 | qfq | 5,082,323 | 469,494,461 | -1.04% |
| 2024-06-05 | 93.59 | 93.81 | 93.10 | 93.14 | 79.60 | qfq | 3,828,472 | 357,396,177 | -0.49% |
| 2024-06-04 | 92.96 | 93.65 | 92.68 | 93.60 | 80.00 | qfq | 4,342,847 | 405,279,955 | 0.69% |
| 2024-06-03 | 93.33 | 93.47 | 92.38 | 92.96 | 79.45 | qfq | 4,797,796 | 445,291,242 | -0.40% |
| 2024-05-31 | 93.48 | 94.10 | 93.33 | 93.33 | 79.77 | qfq | 4,366,579 | 408,506,159 | -0.10% |
| 2024-05-30 | 93.84 | 94.10 | 93.32 | 93.42 | 79.84 | qfq | 5,043,675 | 471,746,780 | -0.65% |
| 2024-05-29 | 94.23 | 94.58 | 93.81 | 94.03 | 80.37 | qfq | 4,322,019 | 407,003,056 | -0.14% |
| 2024-05-28 | 95.00 | 95.05 | 94.11 | 94.16 | 80.48 | qfq | 5,242,421 | 494,960,365 | -0.99% |
| 2024-05-27 | 95.51 | 95.74 | 94.61 | 95.10 | 81.28 | qfq | 6,056,404 | 575,610,590 | -0.44% |
| 2024-05-24 | 95.80 | 95.99 | 95.16 | 95.52 | 81.64 | qfq | 5,959,517 | 569,347,262 | -0.34% |
| 2024-05-23 | 96.38 | 96.84 | 95.65 | 95.85 | 81.92 | qfq | 6,999,375 | 672,058,443 | -0.62% |
| 2024-05-22 | 96.85 | 96.98 | 96.03 | 96.45 | 82.43 | qfq | 5,600,922 | 539,942,388 | -0.41% |
| 2024-05-21 | 97.46 | 97.47 | 96.70 | 96.85 | 82.78 | qfq | 5,742,677 | 556,708,692 | -0.75% |
| 2024-05-20 | 97.72 | 99.65 | 97.39 | 97.58 | 83.40 | qfq | 9,983,119 | 981,444,841 | -0.12% |
| 2024-05-17 | 96.00 | 97.70 | 95.77 | 97.70 | 83.50 | qfq | 9,360,525 | 905,980,903 | 1.77% |
| 2024-05-16 | 95.64 | 96.89 | 95.03 | 96.00 | 82.05 | qfq | 7,876,259 | 755,885,902 | 0.21% |
| 2024-05-15 | 95.50 | 96.13 | 95.25 | 95.80 | 81.88 | qfq | 5,392,905 | 516,464,118 | 0.24% |
| 2024-05-14 | 95.25 | 95.79 | 94.68 | 95.57 | 81.68 | qfq | 6,418,083 | 611,484,485 | 0.34% |
| 2024-05-13 | 96.01 | 96.06 | 94.64 | 95.25 | 81.41 | qfq | 9,333,510 | 887,952,756 | -1.36% |
| 2024-05-10 | 96.91 | 97.67 | 95.78 | 96.56 | 82.53 | qfq | 5,502,025 | 530,863,259 | -0.35% |
| 2024-05-09 | 95.77 | 97.32 | 95.71 | 96.90 | 82.82 | qfq | 8,245,085 | 796,416,304 | 1.00% |
| 2024-05-08 | 98.14 | 98.29 | 95.62 | 95.94 | 82.00 | qfq | 11,052,307 | 1,067,970,797 | -2.57% |
| 2024-05-07 | 98.53 | 98.79 | 97.17 | 98.47 | 84.16 | qfq | 7,673,418 | 752,375,599 | 0.03% |
| 2024-05-06 | 95.96 | 100.28 | 95.92 | 98.44 | 84.13 | qfq | 21,859,540 | 2,160,132,255 | 3.54% |
| 2024-04-30 | 95.40 | 96.10 | 95.07 | 95.07 | 81.25 | qfq | 10,949,775 | 1,046,237,665 | -0.82% |
| 2024-04-29 | 95.00 | 96.56 | 93.35 | 95.86 | 81.93 | qfq | 24,223,535 | 2,308,800,511 | -4.23% |
| 2024-04-26 | 98.50 | 100.14 | 98.50 | 100.09 | 85.54 | qfq | 6,193,305 | 617,475,817 | 1.72% |
| 2024-04-25 | 98.12 | 98.89 | 97.50 | 98.40 | 84.10 | qfq | 2,927,982 | 287,226,390 | -0.01% |
| 2024-04-24 | 98.88 | 99.10 | 97.55 | 98.41 | 84.11 | qfq | 4,292,500 | 421,932,731 | -0.40% |
| 2024-04-23 | 98.00 | 99.08 | 97.54 | 98.81 | 84.45 | qfq | 5,414,886 | 533,320,720 | 1.46% |
| 2024-04-22 | 95.71 | 98.39 | 95.68 | 97.39 | 83.24 | qfq | 4,721,326 | 460,200,768 | 2.03% |
| 2024-04-19 | 96.67 | 96.98 | 95.10 | 95.45 | 81.58 | qfq | 3,465,629 | 331,616,984 | -1.27% |
| 2024-04-18 | 95.70 | 98.25 | 95.00 | 96.68 | 82.63 | qfq | 4,971,835 | 481,485,330 | 0.71% |
| 2024-04-17 | 95.25 | 96.00 | 94.94 | 96.00 | 82.05 | qfq | 4,164,593 | 397,369,974 | 0.79% |
| 2024-04-16 | 96.20 | 96.56 | 94.94 | 95.25 | 81.41 | qfq | 3,587,579 | 343,331,216 | -0.99% |
| 2024-04-15 | 93.91 | 96.55 | 93.62 | 96.20 | 82.22 | qfq | 4,998,708 | 478,534,789 | 2.94% |
| 2024-04-12 | 94.90 | 95.60 | 93.30 | 93.45 | 79.87 | qfq | 4,074,928 | 383,065,653 | -1.51% |
| 2024-04-11 | 95.05 | 95.56 | 94.30 | 94.88 | 81.09 | qfq | 3,781,744 | 358,363,350 | -0.68% |
| 2024-04-10 | 97.60 | 97.66 | 94.90 | 95.53 | 81.65 | qfq | 4,470,015 | 428,694,668 | -2.32% |
| 2024-04-09 | 95.98 | 97.86 | 95.98 | 97.80 | 83.59 | qfq | 3,595,238 | 349,856,835 | 1.18% |
| 2024-04-08 | 99.98 | 99.99 | 96.60 | 96.66 | 82.61 | qfq | 5,912,607 | 576,548,646 | -3.32% |
| 2024-04-03 | 100.40 | 101.16 | 99.33 | 99.98 | 85.45 | qfq | 3,165,359 | 316,376,755 | -0.12% |
| 2024-04-02 | 100.90 | 101.60 | 99.56 | 100.10 | 85.55 | qfq | 4,928,009 | 495,811,884 | -0.80% |
| 2024-04-01 | 98.48 | 101.47 | 98.18 | 100.91 | 86.25 | qfq | 7,031,112 | 706,860,666 | 3.34% |
| 2024-03-29 | 98.55 | 99.18 | 96.86 | 97.65 | 83.46 | qfq | 4,230,875 | 412,997,256 | -0.96% |
| 2024-03-28 | 98.86 | 99.98 | 98.05 | 98.60 | 84.27 | qfq | 4,439,050 | 439,062,005 | -0.28% |
| 2024-03-27 | 100.12 | 100.50 | 98.88 | 98.88 | 84.51 | qfq | 3,186,600 | 317,437,032 | -1.53% |
| 2024-03-26 | 99.36 | 100.49 | 99.04 | 100.42 | 85.83 | qfq | 4,129,400 | 412,239,189 | 1.19% |
| 2024-03-25 | 100.44 | 100.60 | 99.18 | 99.24 | 84.82 | qfq | 4,287,438 | 427,575,143 | -1.85% |
| 2024-03-22 | 102.55 | 102.64 | 100.17 | 101.11 | 86.42 | qfq | 4,808,490 | 485,803,179 | -1.65% |
| 2024-03-21 | 103.37 | 104.49 | 102.01 | 102.81 | 87.87 | qfq | 4,276,489 | 440,426,752 | -0.53% |
| 2024-03-20 | 103.64 | 104.49 | 103.11 | 103.36 | 88.34 | qfq | 3,627,200 | 375,694,042 | -0.85% |
| 2024-03-19 | 102.80 | 105.45 | 102.32 | 104.25 | 89.10 | qfq | 6,478,724 | 676,384,378 | 1.26% |
| 2024-03-18 | 102.45 | 103.18 | 101.89 | 102.95 | 87.99 | qfq | 5,592,793 | 573,022,141 | -0.28% |
| 2024-03-15 | 104.33 | 106.49 | 103.01 | 103.24 | 88.24 | qfq | 8,722,583 | 905,450,802 | -1.68% |
| 2024-03-14 | 104.40 | 106.48 | 104.40 | 105.00 | 89.74 | qfq | 4,074,219 | 428,983,112 | -0.08% |
| 2024-03-13 | 105.73 | 106.65 | 104.53 | 105.08 | 89.81 | qfq | 4,880,394 | 514,838,701 | -1.10% |
| 2024-03-12 | 101.62 | 106.42 | 101.10 | 106.25 | 90.81 | qfq | 9,778,426 | 1,024,257,628 | 4.78% |
| 2024-03-11 | 99.03 | 101.83 | 99.03 | 101.40 | 86.66 | qfq | 5,594,867 | 563,603,947 | 2.44% |
| 2024-03-08 | 99.40 | 100.18 | 98.19 | 98.98 | 84.60 | qfq | 3,048,999 | 301,825,003 | -0.32% |
| 2024-03-07 | 99.54 | 100.62 | 99.30 | 99.30 | 84.87 | qfq | 3,805,288 | 379,993,955 | -0.11% |
| 2024-03-06 | 100.40 | 100.58 | 99.22 | 99.41 | 84.96 | qfq | 3,387,700 | 337,648,382 | -1.22% |
| 2024-03-05 | 99.00 | 100.88 | 98.77 | 100.64 | 86.02 | qfq | 4,805,575 | 480,338,713 | 1.23% |
| 2024-03-04 | 100.96 | 100.96 | 99.02 | 99.42 | 84.97 | qfq | 4,622,551 | 460,410,215 | -1.68% |
| 2024-03-01 | 100.60 | 101.68 | 100.20 | 101.12 | 86.43 | qfq | 3,962,151 | 399,826,360 | 0.12% |
| 2024-02-29 | 99.08 | 101.00 | 98.80 | 101.00 | 86.32 | qfq | 4,481,996 | 449,300,250 | 1.62% |
| 2024-02-28 | 100.23 | 101.33 | 99.39 | 99.39 | 84.95 | qfq | 5,056,458 | 507,079,846 | -0.99% |
| 2024-02-27 | 100.20 | 100.48 | 99.68 | 100.38 | 85.79 | qfq | 4,634,512 | 463,362,951 | 0.08% |
| 2024-02-26 | 101.76 | 102.23 | 99.94 | 100.30 | 85.72 | qfq | 4,080,353 | 410,516,837 | -1.46% |
| 2024-02-23 | 102.35 | 103.45 | 101.15 | 101.79 | 87.00 | qfq | 4,650,769 | 474,455,717 | -0.50% |
| 2024-02-22 | 101.20 | 102.50 | 100.45 | 102.30 | 87.43 | qfq | 4,715,529 | 478,681,468 | 0.61% |
| 2024-02-21 | 97.00 | 103.00 | 96.52 | 101.68 | 86.90 | qfq | 8,861,022 | 892,139,442 | 4.51% |
| 2024-02-20 | 98.00 | 98.48 | 96.20 | 97.29 | 83.15 | qfq | 4,457,722 | 432,302,664 | -0.72% |
| 2024-02-19 | 99.91 | 100.38 | 97.21 | 98.00 | 83.76 | qfq | 6,988,357 | 688,746,171 | -0.51% |
| 2024-02-08 | 98.22 | 99.80 | 97.21 | 98.50 | 84.19 | qfq | 6,934,167 | 682,257,479 | 0.41% |
| 2024-02-07 | 96.67 | 98.10 | 95.76 | 98.10 | 83.84 | qfq | 9,620,953 | 935,685,049 | 1.64% |
| 2024-02-06 | 91.80 | 96.85 | 91.50 | 96.52 | 82.49 | qfq | 9,314,747 | 886,647,623 | 4.72% |
| 2024-02-05 | 89.80 | 92.92 | 88.80 | 92.17 | 78.78 | qfq | 8,625,867 | 784,964,890 | 1.56% |
| 2024-02-02 | 91.52 | 92.84 | 88.30 | 90.75 | 77.56 | qfq | 7,406,676 | 674,132,647 | -0.49% |
| 2024-02-01 | 91.09 | 92.30 | 90.41 | 91.20 | 77.95 | qfq | 4,907,059 | 448,798,526 | -0.12% |
| 2024-01-31 | 92.49 | 92.94 | 90.20 | 91.31 | 78.04 | qfq | 6,381,613 | 583,211,997 | -1.39% |
| 2024-01-30 | 95.09 | 95.09 | 92.60 | 92.60 | 79.14 | qfq | 6,714,644 | 627,406,070 | -3.27% |
| 2024-01-29 | 95.00 | 97.65 | 95.00 | 95.73 | 81.82 | qfq | 8,620,531 | 830,239,253 | 0.95% |
| 2024-01-26 | 96.00 | 96.92 | 94.13 | 94.83 | 81.05 | qfq | 8,429,054 | 801,149,464 | -1.42% |
| 2024-01-25 | 94.50 | 96.88 | 94.10 | 96.20 | 82.22 | qfq | 8,323,718 | 794,432,450 | 1.43% |
| 2024-01-24 | 95.28 | 95.45 | 92.52 | 94.84 | 81.06 | qfq | 6,402,919 | 601,178,325 | 0.50% |
| 2024-01-23 | 94.47 | 95.38 | 93.21 | 94.37 | 80.66 | qfq | 6,880,008 | 646,995,705 | -0.44% |
| 2024-01-22 | 96.53 | 96.60 | 94.01 | 94.79 | 81.02 | qfq | 5,965,915 | 571,037,209 | -1.89% |
| 2024-01-19 | 96.48 | 97.63 | 95.88 | 96.62 | 82.58 | qfq | 5,438,689 | 525,679,281 | -0.60% |
| 2024-01-18 | 94.04 | 97.49 | 93.96 | 97.20 | 83.07 | qfq | 7,686,572 | 732,547,750 | 3.04% |
| 2024-01-17 | 96.98 | 97.00 | 94.33 | 94.33 | 80.62 | qfq | 5,069,767 | 483,871,712 | -3.01% |
| 2024-01-16 | 96.29 | 97.39 | 95.60 | 97.26 | 83.13 | qfq | 5,298,870 | 511,568,001 | 0.49% |
| 2024-01-15 | 97.88 | 98.14 | 96.67 | 96.79 | 82.72 | qfq | 5,859,947 | 569,497,115 | -1.40% |
| 2024-01-12 | 99.66 | 99.80 | 97.66 | 98.16 | 83.90 | qfq | 6,358,229 | 627,028,703 | -2.16% |
| 2024-01-11 | 99.70 | 101.10 | 99.18 | 100.33 | 85.75 | qfq | 4,742,051 | 475,358,792 | 0.08% |
| 2024-01-10 | 100.02 | 101.39 | 98.87 | 100.25 | 85.68 | qfq | 3,995,414 | 400,356,912 | -0.10% |
| 2024-01-09 | 100.23 | 101.33 | 99.76 | 100.35 | 85.77 | qfq | 4,351,724 | 436,596,196 | 0.33% |
| 2024-01-08 | 101.70 | 101.80 | 99.61 | 100.02 | 85.49 | qfq | 4,695,491 | 470,964,341 | -1.65% |
| 2024-01-05 | 102.05 | 102.66 | 101.00 | 101.70 | 86.92 | qfq | 4,550,248 | 463,809,777 | -0.67% |
| 2024-01-04 | 105.85 | 105.85 | 102.01 | 102.39 | 87.51 | qfq | 6,515,002 | 671,324,730 | -3.31% |
| 2024-01-03 | 106.24 | 107.05 | 105.02 | 105.89 | 90.50 | qfq | 3,523,684 | 372,175,369 | -0.33% |
| 2024-01-02 | 109.90 | 109.97 | 106.12 | 106.24 | 90.80 | qfq | 4,917,599 | 527,245,157 | -3.33% |
| 2023-12-29 | 110.57 | 111.15 | 109.01 | 109.90 | 93.93 | qfq | 3,703,079 | 407,299,575 | -0.43% |
| 2023-12-28 | 105.49 | 110.94 | 105.12 | 110.38 | 94.34 | qfq | 7,250,040 | 788,421,656 | 4.86% |
| 2023-12-27 | 106.00 | 106.21 | 104.60 | 105.26 | 89.96 | qfq | 3,920,694 | 413,003,897 | -0.73% |
| 2023-12-26 | 107.21 | 107.38 | 105.80 | 106.03 | 90.62 | qfq | 2,247,811 | 238,669,591 | -1.27% |
| 2023-12-25 | 106.60 | 107.76 | 106.50 | 107.39 | 91.78 | qfq | 2,180,259 | 233,722,462 | 0.53% |
| 2023-12-22 | 107.86 | 108.23 | 106.55 | 106.82 | 91.30 | qfq | 4,746,004 | 508,519,607 | -0.94% |
| 2023-12-21 | 106.50 | 108.36 | 106.36 | 107.83 | 92.16 | qfq | 4,257,859 | 457,861,149 | 0.87% |
| 2023-12-20 | 107.80 | 108.00 | 106.73 | 106.90 | 91.37 | qfq | 2,510,616 | 269,232,345 | -0.38% |
| 2023-12-19 | 107.61 | 108.21 | 106.67 | 107.31 | 91.72 | qfq | 2,551,098 | 273,576,730 | -0.29% |
| 2023-12-18 | 107.00 | 107.96 | 105.74 | 107.62 | 91.98 | qfq | 2,800,672 | 300,385,404 | 0.25% |
| 2023-12-15 | 107.20 | 109.31 | 106.90 | 107.35 | 91.75 | qfq | 4,504,118 | 485,826,555 | 0.27% |
| 2023-12-14 | 109.81 | 110.38 | 106.56 | 107.06 | 91.50 | qfq | 5,164,749 | 557,164,541 | -2.05% |
| 2023-12-13 | 113.00 | 113.00 | 109.00 | 109.30 | 93.42 | qfq | 6,351,901 | 702,170,168 | -3.58% |
| 2023-12-12 | 111.68 | 113.50 | 111.38 | 113.36 | 96.89 | qfq | 3,323,200 | 375,035,828 | 1.21% |
| 2023-12-11 | 110.47 | 112.10 | 108.62 | 112.00 | 95.72 | qfq | 6,275,031 | 688,762,325 | 0.27% |
| 2023-12-08 | 112.90 | 113.63 | 111.53 | 111.70 | 95.47 | qfq | 4,629,646 | 520,194,282 | -1.05% |
| 2023-12-07 | 112.81 | 113.25 | 111.20 | 112.89 | 96.48 | qfq | 3,152,702 | 353,593,390 | 0.17% |
| 2023-12-06 | 111.57 | 113.90 | 111.00 | 112.70 | 96.32 | qfq | 4,189,735 | 473,067,279 | 1.03% |
| 2023-12-05 | 114.69 | 114.83 | 111.22 | 111.55 | 95.34 | qfq | 4,684,156 | 531,251,044 | -2.84% |
| 2023-12-04 | 116.29 | 116.30 | 114.78 | 114.81 | 98.13 | qfq | 3,437,741 | 395,460,640 | -0.94% |
| 2023-12-01 | 116.63 | 116.90 | 114.80 | 115.90 | 99.06 | qfq | 4,173,656 | 483,102,731 | -0.63% |
| 2023-11-30 | 115.88 | 117.28 | 115.48 | 116.63 | 99.68 | qfq | 3,324,366 | 387,268,920 | 0.86% |
| 2023-11-29 | 116.33 | 116.74 | 115.16 | 115.63 | 98.83 | qfq | 3,083,017 | 356,383,157 | -0.74% |
| 2023-11-28 | 116.73 | 117.35 | 115.72 | 116.49 | 99.56 | qfq | 2,975,306 | 346,014,100 | -0.01% |
| 2023-11-27 | 118.00 | 118.25 | 115.78 | 116.50 | 99.57 | qfq | 3,373,513 | 392,954,956 | -1.52% |
| 2023-11-24 | 118.35 | 119.17 | 118.00 | 118.30 | 101.11 | qfq | 2,590,994 | 306,848,547 | -0.35% |
| 2023-11-23 | 118.91 | 118.91 | 117.84 | 118.72 | 101.47 | qfq | 2,591,527 | 306,504,815 | -0.17% |
| 2023-11-22 | 119.17 | 119.66 | 118.29 | 118.92 | 101.64 | qfq | 2,771,295 | 329,932,066 | -0.58% |
| 2023-11-21 | 117.70 | 120.15 | 117.22 | 119.61 | 102.23 | qfq | 6,200,455 | 738,796,441 | 2.06% |
| 2023-11-20 | 116.53 | 117.63 | 115.69 | 117.20 | 100.17 | qfq | 3,607,369 | 421,017,948 | 0.71% |
| 2023-11-17 | 116.80 | 117.39 | 116.00 | 116.37 | 99.46 | qfq | 3,405,338 | 396,599,936 | -0.79% |
| 2023-11-16 | 118.68 | 118.78 | 116.80 | 117.30 | 100.25 | qfq | 4,245,737 | 498,639,001 | -1.24% |
| 2023-11-15 | 119.51 | 119.95 | 118.38 | 118.77 | 101.51 | qfq | 4,216,942 | 501,694,519 | 0.09% |
| 2023-11-14 | 118.85 | 120.30 | 118.01 | 118.66 | 101.42 | qfq | 3,491,300 | 415,062,055 | -0.29% |
| 2023-11-13 | 119.28 | 119.88 | 118.12 | 119.01 | 101.72 | qfq | 2,841,449 | 337,295,871 | -0.20% |
| 2023-11-10 | 120.70 | 121.29 | 118.95 | 119.25 | 101.92 | qfq | 3,391,653 | 405,864,463 | -1.69% |
| 2023-11-09 | 120.70 | 121.76 | 120.56 | 121.30 | 103.67 | qfq | 2,618,168 | 317,483,839 | 0.53% |
| 2023-11-08 | 120.84 | 121.64 | 120.01 | 120.66 | 103.13 | qfq | 2,922,027 | 353,093,705 | -0.43% |
| 2023-11-07 | 121.30 | 121.88 | 120.67 | 121.18 | 103.57 | qfq | 2,434,587 | 294,971,952 | -0.43% |
| 2023-11-06 | 122.00 | 122.22 | 120.10 | 121.70 | 104.01 | qfq | 4,064,067 | 493,440,711 | 0.49% |
| 2023-11-03 | 119.80 | 121.75 | 119.51 | 121.11 | 103.51 | qfq | 3,268,693 | 395,152,734 | 1.00% |
| 2023-11-02 | 121.50 | 122.49 | 119.66 | 119.91 | 102.48 | qfq | 4,991,394 | 601,762,033 | -1.63% |
| 2023-11-01 | 127.00 | 127.68 | 121.80 | 121.90 | 104.19 | qfq | 7,127,694 | 879,330,996 | -0.16% |
| 2023-10-31 | 122.73 | 122.97 | 121.20 | 122.10 | 104.36 | qfq | 3,853,655 | 469,602,289 | -0.49% |
| 2023-10-30 | 121.92 | 123.28 | 120.28 | 122.70 | 104.87 | qfq | 4,101,345 | 502,326,306 | 0.62% |
| 2023-10-27 | 119.37 | 122.49 | 119.26 | 121.94 | 104.22 | qfq | 4,621,801 | 560,335,090 | 1.75% |
| 2023-10-26 | 117.90 | 120.00 | 117.70 | 119.84 | 102.42 | qfq | 3,282,560 | 390,563,571 | 0.96% |
| 2023-10-25 | 118.95 | 120.20 | 117.89 | 118.70 | 101.45 | qfq | 5,525,009 | 657,394,304 | 1.93% |
| 2023-10-24 | 115.60 | 117.38 | 114.90 | 116.45 | 99.53 | qfq | 4,055,936 | 471,198,987 | 1.15% |
| 2023-10-23 | 114.98 | 116.99 | 114.23 | 115.13 | 98.40 | qfq | 3,771,670 | 434,733,926 | 0.10% |
| 2023-10-20 | 115.57 | 117.31 | 114.50 | 115.02 | 98.31 | qfq | 5,210,973 | 602,697,981 | -0.87% |
| 2023-10-19 | 118.60 | 118.60 | 115.61 | 116.03 | 99.17 | qfq | 6,417,180 | 749,003,457 | -2.50% |
| 2023-10-18 | 119.00 | 120.51 | 118.50 | 119.00 | 101.71 | qfq | 3,316,956 | 395,758,810 | -0.10% |
| 2023-10-17 | 119.50 | 119.78 | 118.17 | 119.12 | 101.81 | qfq | 3,997,121 | 476,264,509 | 0.08% |
| 2023-10-16 | 122.02 | 122.23 | 118.83 | 119.03 | 101.73 | qfq | 6,694,932 | 802,793,655 | -2.33% |
| 2023-10-13 | 125.64 | 125.64 | 120.66 | 121.87 | 104.16 | qfq | 10,014,811 | 1,226,482,424 | -3.52% |
| 2023-10-12 | 127.25 | 127.38 | 126.03 | 126.32 | 107.96 | qfq | 4,127,813 | 522,218,506 | 0.19% |
| 2023-10-11 | 127.80 | 127.80 | 125.60 | 126.08 | 107.76 | qfq | 4,372,372 | 551,808,648 | -0.17% |
| 2023-10-10 | 129.85 | 129.85 | 126.17 | 126.29 | 107.94 | qfq | 5,676,095 | 722,357,885 | -1.64% |
| 2023-10-09 | 129.40 | 129.40 | 126.66 | 128.39 | 109.73 | qfq | 4,890,631 | 625,618,449 | -0.78% |
| 2023-09-28 | 130.78 | 131.13 | 129.12 | 129.40 | 110.60 | qfq | 4,667,623 | 605,407,114 | -0.83% |
| 2023-09-27 | 131.40 | 132.80 | 130.38 | 130.48 | 111.52 | qfq | 5,147,639 | 674,744,732 | -0.67% |
| 2023-09-26 | 132.60 | 133.35 | 130.56 | 131.36 | 112.27 | qfq | 3,663,488 | 481,779,943 | -0.82% |
| 2023-09-25 | 133.79 | 133.80 | 132.23 | 132.44 | 113.19 | qfq | 4,108,558 | 545,822,434 | -1.02% |
| 2023-09-22 | 131.71 | 133.92 | 131.71 | 133.80 | 114.36 | qfq | 4,835,057 | 642,452,159 | 1.46% |
| 2023-09-21 | 134.60 | 134.60 | 131.70 | 131.88 | 112.72 | qfq | 4,976,793 | 661,400,798 | -2.03% |
| 2023-09-20 | 134.85 | 135.28 | 134.33 | 134.61 | 115.05 | qfq | 2,449,629 | 330,421,057 | -0.47% |
| 2023-09-19 | 136.05 | 136.16 | 133.81 | 135.25 | 115.60 | qfq | 5,261,049 | 708,086,435 | -0.79% |
| 2023-09-18 | 135.00 | 137.11 | 134.08 | 136.33 | 116.52 | qfq | 4,329,228 | 588,603,358 | 0.71% |
| 2023-09-15 | 137.23 | 137.96 | 135.21 | 135.37 | 115.70 | qfq | 4,127,578 | 561,834,607 | -1.08% |
| 2023-09-14 | 138.20 | 138.77 | 136.50 | 136.85 | 116.96 | qfq | 3,842,526 | 527,651,349 | -0.70% |
| 2023-09-13 | 137.12 | 139.76 | 137.11 | 137.82 | 117.79 | qfq | 3,371,139 | 466,490,798 | -0.13% |
| 2023-09-12 | 138.37 | 139.36 | 137.66 | 138.00 | 117.95 | qfq | 3,054,314 | 422,564,420 | -0.31% |
| 2023-09-11 | 136.85 | 140.36 | 136.17 | 138.43 | 118.31 | qfq | 5,252,404 | 727,714,415 | 1.26% |
| 2023-09-08 | 137.01 | 137.80 | 136.23 | 136.71 | 116.84 | qfq | 2,064,514 | 282,521,217 | -0.65% |
| 2023-09-07 | 139.22 | 139.76 | 137.51 | 137.60 | 117.60 | qfq | 2,915,200 | 403,406,421 | -1.62% |
| 2023-09-06 | 139.17 | 140.36 | 138.60 | 139.86 | 119.54 | qfq | 3,068,973 | 428,197,854 | 0.24% |
| 2023-09-05 | 140.50 | 141.11 | 139.01 | 139.53 | 119.25 | qfq | 4,056,804 | 567,532,330 | -1.29% |
| 2023-09-04 | 139.00 | 141.90 | 138.15 | 141.35 | 120.81 | qfq | 8,875,546 | 1,247,823,596 | 2.87% |
| 2023-09-01 | 135.50 | 139.19 | 135.50 | 137.40 | 117.43 | qfq | 6,112,338 | 842,096,283 | 2.38% |
| 2023-08-31 | 133.58 | 135.13 | 132.60 | 134.20 | 114.70 | qfq | 4,765,753 | 639,188,149 | 0.46% |
| 2023-08-30 | 136.36 | 136.78 | 133.58 | 133.58 | 114.17 | qfq | 5,760,453 | 776,777,411 | -2.03% |
| 2023-08-29 | 135.44 | 137.18 | 134.22 | 136.35 | 116.54 | qfq | 5,513,700 | 750,369,886 | 0.57% |
| 2023-08-28 | 142.01 | 142.39 | 135.00 | 135.58 | 115.88 | qfq | 6,905,213 | 949,162,314 | 0.18% |
| 2023-08-25 | 134.80 | 135.98 | 134.44 | 135.34 | 115.67 | qfq | 2,544,301 | 343,604,647 | 0.10% |
| 2023-08-24 | 132.86 | 135.99 | 132.40 | 135.20 | 115.55 | qfq | 3,121,827 | 419,519,215 | 2.15% |
| 2023-08-23 | 134.46 | 135.17 | 132.09 | 132.36 | 113.13 | qfq | 2,876,577 | 384,028,575 | -1.44% |
| 2023-08-22 | 134.02 | 135.70 | 132.90 | 134.30 | 114.78 | qfq | 3,275,189 | 438,543,580 | 0.29% |
| 2023-08-21 | 134.05 | 135.79 | 132.76 | 133.91 | 114.45 | qfq | 3,772,492 | 507,127,277 | -0.10% |
| 2023-08-18 | 137.03 | 137.73 | 134.03 | 134.05 | 114.57 | qfq | 4,365,600 | 589,919,127 | -2.54% |
| 2023-08-17 | 136.00 | 137.73 | 135.69 | 137.54 | 117.55 | qfq | 3,943,022 | 539,885,368 | 0.47% |
| 2023-08-16 | 136.51 | 138.44 | 135.90 | 136.90 | 117.01 | qfq | 2,450,580 | 336,434,630 | 0.03% |
| 2023-08-15 | 135.80 | 137.30 | 135.01 | 136.86 | 116.97 | qfq | 3,175,476 | 432,656,597 | 0.86% |
| 2023-08-14 | 136.22 | 137.00 | 133.92 | 135.69 | 115.97 | qfq | 7,142,568 | 965,641,507 | -2.24% |
| 2023-08-11 | 142.60 | 143.00 | 138.80 | 138.80 | 118.63 | qfq | 3,895,800 | 545,066,332 | -2.39% |
| 2023-08-10 | 142.85 | 142.85 | 140.65 | 142.20 | 121.54 | qfq | 2,774,398 | 393,152,003 | -0.45% |
| 2023-08-09 | 141.84 | 142.97 | 141.79 | 142.84 | 122.08 | qfq | 2,082,158 | 296,654,789 | 0.44% |
| 2023-08-08 | 141.85 | 143.15 | 141.33 | 142.22 | 121.55 | qfq | 2,318,345 | 329,433,578 | -0.11% |
| 2023-08-07 | 144.29 | 144.29 | 141.50 | 142.37 | 121.68 | qfq | 3,818,519 | 543,867,100 | -1.47% |
| 2023-08-04 | 146.12 | 147.67 | 143.71 | 144.50 | 123.50 | qfq | 6,426,520 | 935,150,759 | -0.07% |
| 2023-08-03 | 143.33 | 145.66 | 142.40 | 144.60 | 123.59 | qfq | 3,739,280 | 538,627,321 | 0.89% |
| 2023-08-02 | 143.50 | 145.70 | 142.69 | 143.33 | 122.50 | qfq | 3,416,584 | 490,981,974 | -0.84% |
| 2023-08-01 | 146.50 | 148.88 | 143.74 | 144.55 | 123.54 | qfq | 6,411,048 | 935,361,810 | -1.43% |
| 2023-07-31 | 146.00 | 150.00 | 145.74 | 146.64 | 125.33 | qfq | 13,660,882 | 2,017,657,527 | 2.72% |
| 2023-07-28 | 137.96 | 143.30 | 137.50 | 142.76 | 122.01 | qfq | 7,973,002 | 1,125,658,751 | 2.92% |
| 2023-07-27 | 138.89 | 140.80 | 138.10 | 138.71 | 118.55 | qfq | 5,373,803 | 748,743,310 | -0.13% |
| 2023-07-26 | 138.01 | 139.29 | 137.42 | 138.89 | 118.71 | qfq | 4,184,771 | 578,706,860 | 0.18% |
| 2023-07-25 | 136.00 | 139.32 | 136.00 | 138.64 | 118.49 | qfq | 9,175,230 | 1,263,866,453 | 4.01% |
| 2023-07-24 | 133.00 | 133.84 | 132.61 | 133.29 | 113.92 | qfq | 2,657,054 | 354,089,107 | -0.39% |
| 2023-07-21 | 131.33 | 135.15 | 131.30 | 133.81 | 114.36 | qfq | 4,837,080 | 647,054,304 | 2.01% |
| 2023-07-20 | 132.00 | 133.46 | 131.02 | 131.17 | 112.11 | qfq | 3,390,519 | 448,633,893 | -0.33% |
| 2023-07-19 | 131.50 | 132.28 | 130.60 | 131.61 | 112.48 | qfq | 2,908,430 | 381,730,265 | -0.28% |
| 2023-07-18 | 133.63 | 133.99 | 131.65 | 131.98 | 112.80 | qfq | 3,107,668 | 411,246,458 | -1.23% |