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
凯莱英002821.SZ
最近收盘价161.992026-07-17
最近交易日2026-07-17
成交量（股）12,646,926
成交额（元）2,087,961,172
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 1.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 1.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-06-28 | cash_dividend | 1.8 | — | — | — | 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 | 176.38 | 177.85 | 161.99 | 161.99 | 161.99 | qfq | 12,646,926 | 2,087,961,172 | -10.00% |
| 2026-07-16 | 191.08 | 200.00 | 178.00 | 179.99 | 179.99 | qfq | 21,064,269 | 3,933,534,788 | -8.05% |
| 2026-07-15 | 175.00 | 195.75 | 175.00 | 195.75 | 195.75 | qfq | 22,471,825 | 4,240,287,773 | 10.00% |
| 2026-07-14 | 164.72 | 181.51 | 158.40 | 177.95 | 177.95 | qfq | 18,047,703 | 3,066,316,525 | 7.63% |
| 2026-07-13 | 163.76 | 171.48 | 163.00 | 165.33 | 165.33 | qfq | 13,461,176 | 2,252,847,752 | -0.05% |
| 2026-07-10 | 159.00 | 171.54 | 156.50 | 165.41 | 165.41 | qfq | 15,536,742 | 2,593,572,151 | 2.59% |
| 2026-07-09 | 149.30 | 163.31 | 145.11 | 161.23 | 161.23 | qfq | 15,446,600 | 2,429,256,250 | 7.82% |
| 2026-07-08 | 154.13 | 159.77 | 149.00 | 149.53 | 149.53 | qfq | 12,699,136 | 1,947,870,694 | -2.33% |
| 2026-07-07 | 160.47 | 163.01 | 152.26 | 153.10 | 153.10 | qfq | 18,321,813 | 2,878,706,054 | -5.55% |
| 2026-07-06 | 160.00 | 181.81 | 157.00 | 162.10 | 162.10 | qfq | 23,267,769 | 3,878,304,132 | -2.23% |
| 2026-07-03 | 156.00 | 166.70 | 149.55 | 165.80 | 165.80 | qfq | 17,400,987 | 2,746,494,810 | 8.23% |
| 2026-07-02 | 159.91 | 167.30 | 151.50 | 153.19 | 153.19 | qfq | 19,579,101 | 3,065,244,434 | -7.04% |
| 2026-07-01 | 158.88 | 170.00 | 150.17 | 164.80 | 164.80 | qfq | 21,862,220 | 3,479,633,615 | 1.73% |
| 2026-06-30 | 170.76 | 171.80 | 158.50 | 162.00 | 162.00 | qfq | 18,550,007 | 3,041,658,997 | -3.43% |
| 2026-06-29 | 155.55 | 167.75 | 151.00 | 167.75 | 167.75 | qfq | 10,601,205 | 1,700,072,261 | 10.00% |
| 2026-06-26 | 152.51 | 158.50 | 150.25 | 152.50 | 152.50 | qfq | 13,838,316 | 2,132,932,487 | 0.69% |
| 2026-06-25 | 142.11 | 155.02 | 141.57 | 151.46 | 150.16 | qfq | 17,562,142 | 2,578,245,661 | 6.99% |
| 2026-06-24 | 129.42 | 141.57 | 127.80 | 141.57 | 140.36 | qfq | 6,729,132 | 930,905,630 | 10.00% |
| 2026-06-23 | 125.10 | 131.68 | 124.13 | 128.70 | 127.60 | qfq | 8,951,350 | 1,153,819,540 | 2.30% |
| 2026-06-22 | 123.39 | 125.87 | 120.00 | 125.81 | 124.73 | qfq | 6,503,154 | 800,072,970 | 1.61% |
| 2026-06-18 | 114.80 | 124.78 | 113.60 | 123.82 | 122.76 | qfq | 7,194,551 | 869,557,787 | 7.67% |
| 2026-06-17 | 112.08 | 115.57 | 111.18 | 115.00 | 114.02 | qfq | 3,374,958 | 383,870,092 | 2.61% |
| 2026-06-16 | 114.50 | 114.75 | 111.64 | 112.07 | 111.11 | qfq | 4,296,498 | 485,399,391 | -2.17% |
| 2026-06-15 | 115.84 | 115.84 | 112.66 | 114.56 | 113.58 | qfq | 4,705,758 | 535,425,268 | -2.09% |
| 2026-06-12 | 113.50 | 117.50 | 112.24 | 117.01 | 116.01 | qfq | 6,004,818 | 694,554,016 | 2.99% |
| 2026-06-11 | 112.98 | 115.99 | 111.59 | 113.61 | 112.64 | qfq | 4,294,823 | 490,218,134 | 0.19% |
| 2026-06-10 | 111.38 | 115.18 | 110.30 | 113.40 | 112.43 | qfq | 4,064,920 | 459,138,527 | 1.81% |
| 2026-06-09 | 113.33 | 113.59 | 106.83 | 111.38 | 110.43 | qfq | 6,610,516 | 721,163,686 | -1.05% |
| 2026-06-08 | 113.01 | 116.26 | 111.52 | 112.56 | 111.60 | qfq | 4,838,636 | 547,347,004 | -3.19% |
| 2026-06-05 | 119.60 | 122.00 | 115.31 | 116.27 | 115.28 | qfq | 5,909,045 | 699,093,347 | -2.80% |
| 2026-06-04 | 115.60 | 119.79 | 115.00 | 119.62 | 118.60 | qfq | 4,489,747 | 527,902,100 | 2.56% |
| 2026-06-03 | 113.80 | 118.34 | 113.01 | 116.63 | 115.63 | qfq | 5,189,567 | 603,847,057 | 2.39% |
| 2026-06-02 | 115.50 | 115.88 | 111.70 | 113.91 | 112.94 | qfq | 4,805,298 | 545,801,194 | -1.28% |
| 2026-06-01 | 117.42 | 125.29 | 114.70 | 115.39 | 114.40 | qfq | 7,824,229 | 931,787,348 | -1.73% |
| 2026-05-29 | 118.28 | 121.10 | 114.73 | 117.42 | 116.42 | qfq | 6,954,584 | 819,548,845 | -0.17% |
| 2026-05-28 | 122.19 | 123.98 | 117.10 | 117.62 | 116.61 | qfq | 5,739,997 | 680,982,901 | -3.72% |
| 2026-05-27 | 122.97 | 123.72 | 118.00 | 122.16 | 121.12 | qfq | 7,015,540 | 848,067,295 | -1.08% |
| 2026-05-26 | 123.00 | 124.00 | 119.06 | 123.49 | 122.43 | qfq | 5,201,872 | 633,908,546 | -0.36% |
| 2026-05-25 | 125.00 | 125.87 | 120.83 | 123.93 | 122.87 | qfq | 7,827,297 | 960,289,292 | -2.30% |
| 2026-05-22 | 126.14 | 127.72 | 124.24 | 126.85 | 125.76 | qfq | 8,561,153 | 1,079,663,254 | 0.55% |
| 2026-05-21 | 119.00 | 129.30 | 118.41 | 126.15 | 125.07 | qfq | 12,364,196 | 1,546,885,194 | 6.13% |
| 2026-05-20 | 117.80 | 120.80 | 115.90 | 118.86 | 117.84 | qfq | 5,699,224 | 671,961,616 | 0.82% |
| 2026-05-19 | 118.73 | 122.50 | 117.03 | 117.89 | 116.88 | qfq | 4,923,377 | 587,176,889 | -0.74% |
| 2026-05-18 | 117.70 | 119.93 | 115.06 | 118.77 | 117.75 | qfq | 5,396,736 | 637,293,589 | 0.68% |
| 2026-05-15 | 122.41 | 125.31 | 116.92 | 117.97 | 116.96 | qfq | 8,560,477 | 1,031,008,551 | -3.45% |
| 2026-05-14 | 126.22 | 128.93 | 122.00 | 122.19 | 121.14 | qfq | 5,868,959 | 729,098,159 | -3.54% |
| 2026-05-13 | 129.63 | 130.00 | 125.28 | 126.68 | 125.60 | qfq | 6,310,858 | 799,430,412 | -1.71% |
| 2026-05-12 | 128.36 | 132.98 | 128.00 | 128.89 | 127.79 | qfq | 10,696,354 | 1,396,143,166 | -0.91% |
| 2026-05-11 | 122.50 | 130.80 | 121.80 | 130.08 | 128.97 | qfq | 10,959,301 | 1,392,013,225 | 5.26% |
| 2026-05-08 | 128.09 | 128.80 | 123.45 | 123.58 | 122.52 | qfq | 5,666,072 | 707,915,795 | -3.51% |
| 2026-05-07 | 124.98 | 131.29 | 124.98 | 128.08 | 126.98 | qfq | 7,829,843 | 1,007,241,147 | 2.73% |
| 2026-05-06 | 123.20 | 125.48 | 120.80 | 124.68 | 123.61 | qfq | 8,353,365 | 1,031,776,122 | -0.70% |
| 2026-04-30 | 126.73 | 128.99 | 125.17 | 125.56 | 124.49 | qfq | 7,597,472 | 960,898,782 | -0.98% |
| 2026-04-29 | 128.97 | 129.11 | 123.70 | 126.80 | 125.72 | qfq | 14,735,434 | 1,860,787,775 | -2.08% |
| 2026-04-28 | 121.07 | 129.49 | 120.07 | 129.49 | 128.38 | qfq | 9,863,556 | 1,255,814,179 | 10.00% |
| 2026-04-27 | 116.88 | 119.74 | 116.30 | 117.72 | 116.71 | qfq | 8,850,102 | 1,043,699,867 | 0.55% |
| 2026-04-24 | 111.50 | 118.20 | 111.01 | 117.08 | 116.08 | qfq | 12,978,951 | 1,500,952,597 | 4.53% |
| 2026-04-23 | 113.00 | 115.35 | 111.50 | 112.01 | 111.05 | qfq | 6,116,326 | 691,656,881 | -0.91% |
| 2026-04-22 | 111.20 | 113.44 | 110.00 | 113.04 | 112.07 | qfq | 5,402,362 | 606,196,257 | 1.54% |
| 2026-04-21 | 113.55 | 115.48 | 111.00 | 111.33 | 110.38 | qfq | 6,393,034 | 717,894,256 | -2.10% |
| 2026-04-20 | 116.00 | 116.00 | 113.22 | 113.72 | 112.75 | qfq | 5,491,320 | 626,917,617 | -0.60% |
| 2026-04-17 | 117.22 | 117.98 | 114.15 | 114.41 | 113.43 | qfq | 8,128,919 | 937,968,735 | -2.56% |
| 2026-04-16 | 117.24 | 119.40 | 115.50 | 117.41 | 116.41 | qfq | 8,410,005 | 987,841,284 | -0.37% |
| 2026-04-15 | 122.40 | 123.33 | 111.18 | 117.85 | 116.84 | qfq | 17,708,306 | 2,068,809,719 | -2.87% |
| 2026-04-14 | 122.00 | 122.50 | 118.00 | 121.33 | 120.29 | qfq | 9,286,380 | 1,115,914,778 | 0.31% |
| 2026-04-13 | 121.42 | 123.68 | 119.31 | 120.96 | 119.93 | qfq | 8,433,059 | 1,026,329,928 | -0.26% |
| 2026-04-10 | 120.13 | 124.44 | 120.10 | 121.27 | 120.23 | qfq | 12,658,291 | 1,541,166,456 | 0.02% |
| 2026-04-09 | 118.72 | 122.45 | 116.55 | 121.25 | 120.21 | qfq | 15,146,556 | 1,827,639,732 | 2.13% |
| 2026-04-08 | 121.00 | 122.10 | 118.11 | 118.72 | 117.70 | qfq | 14,215,677 | 1,697,679,217 | -0.70% |
| 2026-04-07 | 122.50 | 124.50 | 117.50 | 119.56 | 118.54 | qfq | 15,388,333 | 1,854,762,937 | -2.05% |
| 2026-04-03 | 125.01 | 125.50 | 121.35 | 122.06 | 121.02 | qfq | 21,306,284 | 2,622,100,645 | -3.62% |
| 2026-04-02 | 124.04 | 129.80 | 122.00 | 126.65 | 125.57 | qfq | 30,490,061 | 3,840,448,784 | 3.94% |
| 2026-04-01 | 114.61 | 121.85 | 112.45 | 121.85 | 120.81 | qfq | 19,128,056 | 2,237,369,419 | 10.00% |
| 2026-03-31 | 105.67 | 110.77 | 105.67 | 110.77 | 109.82 | qfq | 17,004,989 | 1,872,865,225 | 10.00% |
| 2026-03-30 | 99.90 | 100.90 | 99.20 | 100.70 | 99.84 | qfq | 4,420,263 | 443,334,340 | 0.80% |
| 2026-03-27 | 96.18 | 100.65 | 96.01 | 99.90 | 99.05 | qfq | 4,103,716 | 408,612,240 | 3.20% |
| 2026-03-26 | 96.57 | 99.49 | 96.18 | 96.80 | 95.97 | qfq | 2,977,476 | 291,882,002 | 0.31% |
| 2026-03-25 | 96.00 | 97.37 | 95.51 | 96.50 | 95.67 | qfq | 2,834,169 | 273,055,484 | 0.95% |
| 2026-03-24 | 93.15 | 97.17 | 92.92 | 95.59 | 94.77 | qfq | 4,031,029 | 383,836,955 | 3.99% |
| 2026-03-23 | 93.90 | 94.86 | 91.33 | 91.92 | 91.13 | qfq | 3,319,892 | 308,910,282 | -3.24% |
| 2026-03-20 | 96.48 | 97.98 | 95.00 | 95.00 | 94.19 | qfq | 2,443,379 | 235,199,370 | -1.10% |
| 2026-03-19 | 98.21 | 98.94 | 95.92 | 96.06 | 95.24 | qfq | 2,776,060 | 269,387,905 | -3.42% |
| 2026-03-18 | 98.50 | 100.19 | 98.11 | 99.46 | 98.61 | qfq | 2,394,710 | 236,939,001 | 0.77% |
| 2026-03-17 | 98.81 | 101.17 | 97.80 | 98.70 | 97.86 | qfq | 3,690,555 | 368,673,380 | -0.38% |
| 2026-03-16 | 98.94 | 100.74 | 97.08 | 99.08 | 98.23 | qfq | 2,693,468 | 266,313,400 | -0.23% |
| 2026-03-13 | 98.39 | 99.95 | 96.30 | 99.31 | 98.46 | qfq | 3,294,790 | 323,712,294 | 0.57% |
| 2026-03-12 | 99.99 | 102.40 | 98.00 | 98.75 | 97.91 | qfq | 2,713,302 | 269,954,755 | -1.18% |
| 2026-03-11 | 101.30 | 101.71 | 99.80 | 99.93 | 99.08 | qfq | 2,608,071 | 261,737,859 | -1.35% |
| 2026-03-10 | 98.74 | 101.87 | 98.74 | 101.30 | 100.43 | qfq | 3,404,077 | 343,534,434 | 3.37% |
| 2026-03-09 | 98.88 | 99.23 | 96.66 | 98.00 | 97.16 | qfq | 3,028,998 | 296,378,165 | -1.32% |
| 2026-03-06 | 97.35 | 101.29 | 97.00 | 99.31 | 98.46 | qfq | 4,014,036 | 401,656,982 | 1.97% |
| 2026-03-05 | 97.59 | 99.20 | 96.02 | 97.39 | 96.56 | qfq | 3,318,716 | 323,936,982 | 0.20% |
| 2026-03-04 | 91.80 | 98.95 | 91.51 | 97.20 | 96.37 | qfq | 7,851,382 | 762,154,309 | 5.08% |
| 2026-03-03 | 94.24 | 94.98 | 91.40 | 92.50 | 91.71 | qfq | 5,025,532 | 465,295,500 | -2.05% |
| 2026-03-02 | 95.76 | 96.98 | 93.61 | 94.44 | 93.63 | qfq | 3,938,680 | 374,094,077 | -3.14% |
| 2026-02-27 | 98.29 | 99.38 | 97.31 | 97.50 | 96.67 | qfq | 2,957,305 | 290,024,257 | -1.56% |
| 2026-02-26 | 99.09 | 99.50 | 98.09 | 99.05 | 98.20 | qfq | 2,964,204 | 291,952,988 | -0.49% |
| 2026-02-25 | 98.84 | 100.33 | 98.00 | 99.54 | 98.69 | qfq | 2,929,473 | 290,245,300 | 0.18% |
| 2026-02-24 | 102.80 | 102.80 | 99.10 | 99.36 | 98.51 | qfq | 2,295,580 | 229,757,598 | -1.21% |
| 2026-02-13 | 103.01 | 103.80 | 100.51 | 100.58 | 99.72 | qfq | 2,736,903 | 278,810,403 | -2.77% |
| 2026-02-12 | 103.50 | 106.14 | 103.20 | 103.45 | 102.57 | qfq | 3,304,453 | 344,880,407 | -0.36% |
| 2026-02-11 | 105.01 | 105.44 | 103.57 | 103.82 | 102.93 | qfq | 1,974,449 | 205,650,363 | -0.94% |
| 2026-02-10 | 103.08 | 106.40 | 102.60 | 104.80 | 103.90 | qfq | 4,103,953 | 430,660,285 | 1.67% |
| 2026-02-09 | 102.44 | 104.20 | 101.20 | 103.08 | 102.20 | qfq | 2,900,323 | 298,028,373 | 1.00% |
| 2026-02-06 | 101.70 | 103.17 | 100.33 | 102.06 | 101.19 | qfq | 3,741,382 | 382,279,767 | -0.43% |
| 2026-02-05 | 99.98 | 103.44 | 99.00 | 102.50 | 101.62 | qfq | 5,323,717 | 542,807,148 | 2.48% |
| 2026-02-04 | 98.55 | 100.50 | 96.20 | 100.02 | 99.16 | qfq | 4,428,763 | 435,652,379 | 1.03% |
| 2026-02-03 | 95.71 | 99.35 | 95.68 | 99.00 | 98.15 | qfq | 3,915,141 | 381,843,158 | 3.87% |
| 2026-02-02 | 98.82 | 99.44 | 95.09 | 95.31 | 94.49 | qfq | 3,606,916 | 350,138,737 | -3.85% |
| 2026-01-30 | 100.60 | 102.76 | 98.33 | 99.13 | 98.28 | qfq | 3,587,726 | 358,310,391 | -0.97% |
| 2026-01-29 | 98.14 | 100.95 | 98.01 | 100.10 | 99.24 | qfq | 3,852,505 | 384,747,654 | 1.39% |
| 2026-01-28 | 100.00 | 100.50 | 97.82 | 98.73 | 97.89 | qfq | 3,316,803 | 327,307,737 | -1.25% |
| 2026-01-27 | 101.69 | 102.20 | 98.73 | 99.98 | 99.12 | qfq | 3,852,204 | 384,420,508 | -1.33% |
| 2026-01-26 | 104.30 | 104.50 | 100.72 | 101.33 | 100.46 | qfq | 4,604,647 | 468,725,584 | -2.85% |
| 2026-01-23 | 104.26 | 104.80 | 102.98 | 104.30 | 103.41 | qfq | 3,549,318 | 369,275,523 | 1.40% |
| 2026-01-22 | 104.16 | 104.99 | 102.38 | 102.86 | 101.98 | qfq | 2,649,300 | 272,842,491 | -0.91% |
| 2026-01-21 | 102.96 | 105.78 | 102.52 | 103.80 | 102.91 | qfq | 3,913,924 | 408,713,147 | 0.58% |
| 2026-01-20 | 103.94 | 104.66 | 101.31 | 103.20 | 102.32 | qfq | 4,598,497 | 471,303,949 | -0.72% |
| 2026-01-19 | 106.50 | 107.32 | 103.69 | 103.95 | 103.06 | qfq | 5,604,525 | 587,136,626 | -3.15% |
| 2026-01-16 | 106.00 | 108.00 | 104.81 | 107.33 | 106.41 | qfq | 5,974,805 | 638,706,865 | 0.78% |
| 2026-01-15 | 103.88 | 107.38 | 103.02 | 106.50 | 105.59 | qfq | 6,638,838 | 704,436,092 | 2.36% |
| 2026-01-14 | 104.82 | 108.81 | 102.20 | 104.04 | 103.15 | qfq | 10,028,160 | 1,060,772,496 | -1.73% |
| 2026-01-13 | 104.48 | 109.49 | 104.48 | 105.87 | 104.96 | qfq | 9,138,326 | 977,119,182 | 1.32% |
| 2026-01-12 | 103.97 | 105.00 | 102.41 | 104.49 | 103.60 | qfq | 6,011,797 | 623,324,832 | 0.50% |
| 2026-01-09 | 100.25 | 104.77 | 99.66 | 103.97 | 103.08 | qfq | 8,124,174 | 830,127,598 | 3.60% |
| 2026-01-08 | 101.06 | 101.96 | 100.00 | 100.36 | 99.50 | qfq | 4,570,698 | 460,762,696 | -0.69% |
| 2026-01-07 | 96.78 | 102.00 | 96.61 | 101.06 | 100.20 | qfq | 10,306,780 | 1,032,508,622 | 4.61% |
| 2026-01-06 | 96.50 | 96.80 | 95.14 | 96.61 | 95.78 | qfq | 4,004,226 | 384,410,511 | 0.76% |
| 2026-01-05 | 93.20 | 96.88 | 93.04 | 95.88 | 95.06 | qfq | 5,838,654 | 558,299,822 | 3.17% |
| 2025-12-31 | 92.79 | 94.12 | 92.67 | 92.93 | 92.14 | qfq | 2,609,962 | 243,830,128 | -0.08% |
| 2025-12-30 | 94.81 | 95.20 | 92.80 | 93.00 | 92.20 | qfq | 4,261,330 | 398,162,021 | -2.31% |
| 2025-12-29 | 94.10 | 96.40 | 93.63 | 95.20 | 94.39 | qfq | 3,825,724 | 363,621,636 | 0.00% |
| 2025-12-26 | 95.70 | 96.22 | 94.60 | 95.20 | 94.39 | qfq | 2,402,527 | 229,211,347 | -0.85% |
| 2025-12-25 | 95.45 | 96.26 | 94.83 | 96.02 | 95.20 | qfq | 2,534,200 | 242,685,596 | 0.78% |
| 2025-12-24 | 95.44 | 96.25 | 94.56 | 95.28 | 94.47 | qfq | 3,691,619 | 351,637,197 | -0.27% |
| 2025-12-23 | 94.58 | 96.09 | 94.58 | 95.54 | 94.72 | qfq | 3,277,764 | 313,324,613 | 0.89% |
| 2025-12-22 | 94.70 | 95.95 | 93.84 | 94.70 | 93.89 | qfq | 3,932,113 | 374,308,510 | -0.09% |
| 2025-12-19 | 91.19 | 95.60 | 90.70 | 94.79 | 93.98 | qfq | 6,587,010 | 620,044,168 | 4.13% |
| 2025-12-18 | 91.19 | 92.35 | 90.70 | 91.03 | 90.25 | qfq | 2,084,348 | 190,890,063 | -0.83% |
| 2025-12-17 | 90.45 | 92.15 | 90.01 | 91.79 | 91.00 | qfq | 2,320,263 | 211,175,711 | 1.47% |
| 2025-12-16 | 92.00 | 92.60 | 90.20 | 90.46 | 89.69 | qfq | 2,328,254 | 211,633,895 | -1.83% |
| 2025-12-15 | 93.50 | 93.98 | 92.10 | 92.15 | 91.36 | qfq | 2,620,659 | 243,065,542 | -2.05% |
| 2025-12-12 | 93.50 | 94.74 | 92.80 | 94.08 | 93.28 | qfq | 4,036,565 | 378,942,876 | 0.62% |
| 2025-12-11 | 93.67 | 94.84 | 92.82 | 93.50 | 92.70 | qfq | 2,921,013 | 274,413,278 | 0.05% |
| 2025-12-10 | 92.20 | 93.80 | 91.00 | 93.45 | 92.65 | qfq | 2,463,970 | 228,553,508 | 0.74% |
| 2025-12-09 | 93.05 | 95.00 | 92.65 | 92.76 | 91.97 | qfq | 3,556,792 | 333,988,089 | -0.60% |
| 2025-12-08 | 92.83 | 93.90 | 92.58 | 93.32 | 92.52 | qfq | 2,511,698 | 234,167,581 | 1.17% |
| 2025-12-05 | 90.77 | 92.27 | 90.60 | 92.24 | 91.45 | qfq | 2,704,405 | 248,113,103 | 1.54% |
| 2025-12-04 | 92.56 | 92.88 | 90.20 | 90.84 | 90.06 | qfq | 3,438,292 | 312,649,504 | -1.86% |
| 2025-12-03 | 92.48 | 93.60 | 92.15 | 92.56 | 91.77 | qfq | 1,909,640 | 177,106,950 | -0.04% |
| 2025-12-02 | 94.22 | 94.36 | 92.08 | 92.60 | 91.81 | qfq | 2,970,517 | 276,474,377 | -2.06% |
| 2025-12-01 | 93.49 | 94.87 | 93.00 | 94.55 | 93.74 | qfq | 3,827,507 | 360,255,751 | 1.94% |
| 2025-11-28 | 92.08 | 93.00 | 91.85 | 92.75 | 91.96 | qfq | 1,740,266 | 160,941,430 | 0.82% |
| 2025-11-27 | 92.10 | 93.27 | 92.00 | 92.00 | 91.21 | qfq | 2,564,555 | 237,295,056 | -0.80% |
| 2025-11-26 | 90.81 | 94.29 | 90.64 | 92.74 | 91.95 | qfq | 5,339,771 | 497,179,516 | 2.02% |
| 2025-11-25 | 90.94 | 91.68 | 90.74 | 90.90 | 90.12 | qfq | 2,838,924 | 258,871,104 | 0.18% |
| 2025-11-24 | 90.54 | 91.24 | 89.35 | 90.74 | 89.96 | qfq | 2,615,110 | 236,493,024 | 1.39% |
| 2025-11-21 | 90.40 | 91.39 | 88.46 | 89.50 | 88.73 | qfq | 3,752,483 | 337,575,933 | -1.65% |
| 2025-11-20 | 91.90 | 92.70 | 90.62 | 91.00 | 90.22 | qfq | 2,713,954 | 248,127,710 | -0.67% |
| 2025-11-19 | 93.00 | 93.40 | 91.01 | 91.61 | 90.83 | qfq | 2,635,585 | 242,317,121 | -1.44% |
| 2025-11-18 | 92.65 | 93.30 | 92.00 | 92.95 | 92.15 | qfq | 2,306,486 | 213,639,137 | 0.27% |
| 2025-11-17 | 94.00 | 94.92 | 92.12 | 92.70 | 91.91 | qfq | 4,774,169 | 443,952,918 | -2.74% |
| 2025-11-14 | 95.50 | 96.96 | 94.88 | 95.31 | 94.49 | qfq | 4,001,378 | 383,213,110 | -0.91% |
| 2025-11-13 | 94.56 | 96.49 | 94.10 | 96.19 | 95.37 | qfq | 5,710,084 | 544,956,233 | 1.99% |
| 2025-11-12 | 94.05 | 95.75 | 94.00 | 94.31 | 93.50 | qfq | 3,195,340 | 303,028,409 | 0.28% |
| 2025-11-11 | 95.60 | 95.60 | 93.81 | 94.05 | 93.25 | qfq | 2,964,606 | 279,722,635 | -1.45% |
| 2025-11-10 | 94.99 | 95.62 | 94.30 | 95.43 | 94.61 | qfq | 3,504,435 | 332,521,263 | 0.25% |
| 2025-11-07 | 94.03 | 96.42 | 93.38 | 95.19 | 94.38 | qfq | 4,450,041 | 423,817,570 | 0.31% |
| 2025-11-06 | 94.00 | 94.90 | 93.85 | 94.90 | 94.09 | qfq | 2,910,969 | 274,815,580 | 1.05% |
| 2025-11-05 | 94.30 | 95.80 | 93.88 | 93.91 | 93.11 | qfq | 4,100,237 | 387,364,425 | -1.52% |
| 2025-11-04 | 98.95 | 98.95 | 95.10 | 95.36 | 94.54 | qfq | 5,894,465 | 566,610,094 | -3.64% |
| 2025-11-03 | 98.70 | 99.50 | 97.30 | 98.96 | 98.11 | qfq | 5,366,785 | 527,319,814 | 0.89% |
| 2025-10-31 | 100.00 | 100.00 | 95.59 | 98.09 | 97.25 | qfq | 13,697,552 | 1,333,213,028 | -4.33% |
| 2025-10-30 | 105.00 | 105.00 | 101.47 | 102.53 | 101.65 | qfq | 6,820,423 | 700,221,217 | -3.24% |
| 2025-10-29 | 103.30 | 106.00 | 101.50 | 105.96 | 105.05 | qfq | 7,689,628 | 799,062,348 | 2.55% |
| 2025-10-28 | 103.70 | 105.00 | 102.82 | 103.33 | 102.45 | qfq | 4,106,845 | 426,345,939 | -1.35% |
| 2025-10-27 | 107.88 | 110.86 | 103.39 | 104.74 | 103.84 | qfq | 10,061,497 | 1,061,500,195 | -0.96% |
| 2025-10-24 | 104.50 | 107.80 | 104.21 | 105.76 | 104.86 | qfq | 5,221,893 | 555,083,985 | 1.30% |
| 2025-10-23 | 105.00 | 105.90 | 102.00 | 104.40 | 103.51 | qfq | 4,182,857 | 432,581,641 | -1.05% |
| 2025-10-22 | 106.70 | 108.72 | 105.21 | 105.51 | 104.61 | qfq | 2,990,457 | 318,421,711 | -1.45% |
| 2025-10-21 | 106.10 | 107.43 | 105.06 | 107.06 | 106.14 | qfq | 3,725,643 | 396,576,323 | 1.19% |
| 2025-10-20 | 104.02 | 108.48 | 103.03 | 105.80 | 104.90 | qfq | 5,027,253 | 532,173,099 | 2.72% |
| 2025-10-17 | 105.80 | 106.45 | 102.88 | 103.00 | 102.12 | qfq | 3,723,941 | 386,541,607 | -2.31% |
| 2025-10-16 | 105.88 | 107.41 | 105.02 | 105.44 | 104.54 | qfq | 3,614,864 | 383,956,134 | -0.59% |
| 2025-10-15 | 102.57 | 106.22 | 100.80 | 106.07 | 105.16 | qfq | 4,789,104 | 498,145,882 | 3.99% |
| 2025-10-14 | 106.48 | 107.61 | 101.51 | 102.00 | 101.13 | qfq | 5,905,253 | 618,229,968 | -3.24% |
| 2025-10-13 | 104.90 | 109.75 | 104.16 | 105.42 | 104.52 | qfq | 5,779,631 | 614,703,120 | -5.04% |
| 2025-10-10 | 112.92 | 113.50 | 109.78 | 111.01 | 110.06 | qfq | 6,090,526 | 679,171,217 | -2.18% |
| 2025-10-09 | 113.00 | 113.86 | 111.07 | 113.48 | 112.51 | qfq | 6,320,030 | 711,942,797 | -0.19% |
| 2025-09-30 | 109.03 | 114.80 | 108.60 | 113.70 | 112.73 | qfq | 8,996,524 | 1,007,516,813 | 3.42% |
| 2025-09-29 | 107.01 | 109.94 | 104.01 | 109.94 | 109.00 | qfq | 6,864,528 | 730,909,623 | 2.02% |
| 2025-09-26 | 108.36 | 109.30 | 107.25 | 107.76 | 106.84 | qfq | 5,985,311 | 647,350,775 | -3.54% |
| 2025-09-25 | 109.20 | 112.89 | 108.56 | 111.72 | 110.76 | qfq | 7,385,280 | 823,588,133 | 2.26% |
| 2025-09-24 | 108.00 | 109.77 | 107.12 | 109.25 | 108.32 | qfq | 5,469,126 | 594,687,496 | 0.55% |
| 2025-09-23 | 110.66 | 111.93 | 105.91 | 108.65 | 107.72 | qfq | 7,036,620 | 763,076,357 | -2.22% |
| 2025-09-22 | 111.00 | 113.73 | 110.66 | 111.12 | 110.17 | qfq | 6,076,734 | 679,017,252 | 0.38% |
| 2025-09-19 | 113.48 | 115.45 | 110.50 | 110.70 | 109.75 | qfq | 7,758,331 | 871,452,040 | -3.05% |
| 2025-09-18 | 116.17 | 117.97 | 112.11 | 114.18 | 113.20 | qfq | 11,458,548 | 1,320,483,046 | -2.18% |
| 2025-09-17 | 118.58 | 118.78 | 115.03 | 116.72 | 115.72 | qfq | 9,218,135 | 1,074,724,170 | -1.25% |
| 2025-09-16 | 115.90 | 118.88 | 115.15 | 118.20 | 117.19 | qfq | 11,409,267 | 1,334,402,205 | 1.29% |
| 2025-09-15 | 111.84 | 120.88 | 111.00 | 116.69 | 115.69 | qfq | 17,997,550 | 2,083,013,806 | 4.11% |
| 2025-09-12 | 110.12 | 113.94 | 106.30 | 112.08 | 111.12 | qfq | 15,125,838 | 1,670,616,265 | 1.93% |
| 2025-09-11 | 105.00 | 109.96 | 102.00 | 109.96 | 109.02 | qfq | 13,133,797 | 1,394,009,502 | -0.94% |
| 2025-09-10 | 106.93 | 113.00 | 106.61 | 111.00 | 110.05 | qfq | 13,241,276 | 1,470,585,244 | 4.28% |
| 2025-09-09 | 109.55 | 111.49 | 105.99 | 106.44 | 105.53 | qfq | 8,466,419 | 915,127,883 | -3.59% |
| 2025-09-08 | 108.30 | 110.96 | 107.64 | 110.40 | 109.46 | qfq | 9,555,446 | 1,044,100,880 | 1.97% |
| 2025-09-05 | 101.61 | 109.10 | 100.80 | 108.27 | 107.34 | qfq | 11,445,384 | 1,212,616,455 | 6.44% |
| 2025-09-04 | 110.40 | 111.40 | 100.25 | 101.72 | 100.85 | qfq | 13,387,243 | 1,402,922,091 | -6.94% |
| 2025-09-03 | 109.74 | 111.93 | 108.87 | 109.31 | 108.38 | qfq | 9,721,747 | 1,071,638,039 | -0.39% |
| 2025-09-02 | 110.49 | 112.52 | 107.57 | 109.74 | 108.80 | qfq | 12,085,212 | 1,327,389,539 | -0.94% |
| 2025-09-01 | 106.90 | 110.88 | 105.82 | 110.78 | 109.83 | qfq | 14,050,455 | 1,532,724,855 | 3.61% |
| 2025-08-29 | 103.40 | 108.20 | 102.11 | 106.92 | 106.01 | qfq | 11,868,670 | 1,256,117,184 | 3.30% |
| 2025-08-28 | 101.98 | 103.69 | 99.70 | 103.50 | 102.61 | qfq | 9,028,667 | 916,781,573 | 0.79% |
| 2025-08-27 | 104.64 | 106.00 | 102.69 | 102.69 | 101.81 | qfq | 10,203,331 | 1,066,215,769 | -0.59% |
| 2025-08-26 | 109.68 | 109.68 | 103.06 | 103.30 | 102.42 | qfq | 16,353,940 | 1,718,259,812 | -6.59% |
| 2025-08-25 | 107.77 | 110.60 | 107.05 | 110.59 | 109.64 | qfq | 10,938,217 | 1,194,687,925 | 3.84% |
| 2025-08-22 | 106.00 | 106.92 | 105.00 | 106.50 | 105.59 | qfq | 6,444,299 | 683,829,916 | 0.37% |
| 2025-08-21 | 105.73 | 106.99 | 105.25 | 106.11 | 105.20 | qfq | 5,214,014 | 553,020,299 | 0.64% |
| 2025-08-20 | 103.67 | 105.58 | 102.71 | 105.44 | 104.54 | qfq | 7,575,724 | 790,992,258 | 0.84% |
| 2025-08-19 | 107.39 | 109.60 | 104.02 | 104.56 | 103.67 | qfq | 11,356,062 | 1,211,346,893 | -3.01% |
| 2025-08-18 | 110.30 | 110.60 | 106.50 | 107.81 | 106.89 | qfq | 11,641,265 | 1,254,065,965 | -1.18% |
| 2025-08-15 | 108.45 | 110.27 | 107.51 | 109.10 | 108.17 | qfq | 7,335,904 | 800,089,106 | 0.59% |
| 2025-08-14 | 108.00 | 112.20 | 107.57 | 108.46 | 107.53 | qfq | 11,795,946 | 1,291,577,554 | 0.61% |
| 2025-08-13 | 101.93 | 109.30 | 101.92 | 107.80 | 106.88 | qfq | 14,847,488 | 1,573,740,673 | 6.51% |
| 2025-08-12 | 100.30 | 102.06 | 100.00 | 101.21 | 100.34 | qfq | 9,025,793 | 911,617,299 | 1.39% |
| 2025-08-11 | 97.73 | 100.17 | 97.73 | 99.82 | 98.97 | qfq | 9,344,621 | 927,843,899 | 1.96% |
| 2025-08-08 | 101.00 | 101.82 | 97.71 | 97.90 | 97.06 | qfq | 19,716,196 | 1,956,842,416 | -8.68% |
| 2025-08-07 | 109.12 | 111.98 | 106.70 | 107.20 | 106.28 | qfq | 8,962,511 | 973,212,693 | -2.35% |
| 2025-08-06 | 110.53 | 112.65 | 109.06 | 109.78 | 108.84 | qfq | 7,993,041 | 883,683,856 | -0.55% |
| 2025-08-05 | 110.16 | 111.37 | 109.61 | 110.39 | 109.45 | qfq | 6,697,679 | 739,538,450 | 0.28% |
| 2025-08-04 | 109.45 | 111.35 | 107.50 | 110.08 | 109.14 | qfq | 10,873,677 | 1,185,031,013 | -1.14% |
| 2025-08-01 | 113.01 | 116.00 | 110.11 | 111.35 | 110.40 | qfq | 12,117,916 | 1,360,413,923 | -2.53% |
| 2025-07-31 | 113.96 | 116.96 | 113.00 | 114.24 | 113.26 | qfq | 10,518,019 | 1,208,289,430 | 0.24% |
| 2025-07-30 | 121.88 | 122.87 | 113.33 | 113.97 | 113.00 | qfq | 15,834,264 | 1,862,165,313 | -7.26% |
| 2025-07-29 | 119.00 | 125.50 | 115.20 | 122.89 | 121.84 | qfq | 15,413,426 | 1,874,939,464 | 4.13% |
| 2025-07-28 | 114.47 | 118.30 | 112.88 | 118.02 | 117.01 | qfq | 10,444,367 | 1,203,565,856 | 3.09% |
| 2025-07-25 | 112.08 | 121.00 | 111.01 | 114.48 | 113.50 | qfq | 13,791,183 | 1,589,366,020 | 1.12% |
| 2025-07-24 | 102.88 | 113.21 | 101.90 | 113.21 | 112.24 | qfq | 13,139,558 | 1,419,161,968 | 10.00% |
| 2025-07-23 | 98.75 | 105.40 | 98.75 | 102.92 | 102.04 | qfq | 11,171,115 | 1,149,079,116 | 4.89% |
| 2025-07-22 | 96.35 | 101.49 | 95.81 | 98.12 | 97.28 | qfq | 8,619,309 | 852,725,469 | 1.57% |
| 2025-07-21 | 98.01 | 98.10 | 95.10 | 96.60 | 95.77 | qfq | 6,691,841 | 644,271,743 | -1.74% |
| 2025-07-18 | 97.40 | 98.77 | 96.40 | 98.31 | 97.47 | qfq | 7,804,040 | 761,231,141 | 0.93% |
| 2025-07-17 | 96.05 | 97.97 | 95.15 | 97.40 | 96.57 | qfq | 7,843,612 | 757,204,327 | 1.47% |
| 2025-07-16 | 97.46 | 97.60 | 95.24 | 95.99 | 95.17 | qfq | 5,760,250 | 553,436,757 | -1.58% |
| 2025-07-15 | 96.55 | 97.74 | 95.10 | 97.53 | 96.70 | qfq | 7,912,438 | 765,528,083 | 0.55% |
| 2025-07-14 | 97.50 | 99.00 | 96.17 | 97.00 | 96.17 | qfq | 10,725,708 | 1,045,612,684 | -0.51% |
| 2025-07-11 | 90.91 | 97.50 | 90.91 | 97.50 | 96.67 | qfq | 12,307,891 | 1,180,558,837 | 10.00% |
| 2025-07-10 | 87.90 | 91.83 | 87.81 | 88.64 | 87.88 | qfq | 4,714,632 | 423,670,849 | 0.42% |
| 2025-07-09 | 87.01 | 90.11 | 86.18 | 88.27 | 87.51 | qfq | 4,425,455 | 390,624,662 | 0.57% |
| 2025-07-08 | 86.41 | 88.58 | 86.01 | 87.77 | 87.02 | qfq | 3,159,564 | 277,393,634 | 1.56% |
| 2025-07-07 | 88.70 | 89.29 | 86.08 | 86.42 | 85.68 | qfq | 3,492,000 | 303,622,809 | -2.94% |
| 2025-07-04 | 89.15 | 90.28 | 87.25 | 89.04 | 88.28 | qfq | 4,378,050 | 388,374,047 | -0.10% |
| 2025-07-03 | 88.34 | 90.39 | 87.68 | 89.13 | 88.37 | qfq | 3,657,017 | 326,398,862 | 0.79% |
| 2025-07-02 | 89.15 | 90.28 | 87.37 | 88.43 | 87.67 | qfq | 3,004,450 | 265,541,683 | -1.24% |
| 2025-07-01 | 88.29 | 91.18 | 88.10 | 89.54 | 88.77 | qfq | 5,939,917 | 532,541,387 | 1.46% |
| 2025-06-30 | 83.64 | 88.80 | 83.15 | 88.25 | 87.50 | qfq | 6,483,258 | 562,591,629 | 5.87% |
| 2025-06-27 | 82.65 | 84.00 | 82.31 | 83.36 | 82.65 | qfq | 2,561,245 | 213,271,457 | 0.86% |
| 2025-06-26 | 84.98 | 84.98 | 82.27 | 82.65 | 81.94 | qfq | 3,236,440 | 268,845,977 | -3.49% |
| 2025-06-25 | 85.27 | 85.80 | 84.50 | 85.64 | 83.82 | qfq | 3,419,360 | 291,470,489 | 0.43% |
| 2025-06-24 | 84.79 | 85.95 | 84.22 | 85.27 | 83.46 | qfq | 4,689,936 | 399,634,527 | 0.84% |
| 2025-06-23 | 82.35 | 84.84 | 81.91 | 84.56 | 82.76 | qfq | 4,930,120 | 411,994,031 | 2.13% |
| 2025-06-20 | 82.66 | 83.99 | 82.20 | 82.80 | 81.04 | qfq | 4,092,212 | 339,837,800 | 0.18% |
| 2025-06-19 | 85.20 | 85.70 | 82.18 | 82.65 | 80.90 | qfq | 5,732,425 | 477,857,557 | -2.91% |
| 2025-06-18 | 86.00 | 86.60 | 84.80 | 85.13 | 83.32 | qfq | 5,231,686 | 446,436,078 | -1.47% |
| 2025-06-17 | 92.33 | 92.88 | 85.99 | 86.40 | 84.57 | qfq | 9,050,890 | 800,212,272 | -5.98% |
| 2025-06-16 | 90.97 | 94.15 | 90.66 | 91.90 | 89.95 | qfq | 5,137,813 | 474,725,003 | 0.45% |
| 2025-06-13 | 94.20 | 96.75 | 90.90 | 91.49 | 89.55 | qfq | 8,302,679 | 769,069,635 | -3.06% |
| 2025-06-12 | 92.00 | 95.01 | 91.74 | 94.38 | 92.38 | qfq | 5,716,152 | 535,530,835 | 2.36% |
| 2025-06-11 | 94.28 | 95.00 | 92.00 | 92.20 | 90.24 | qfq | 5,425,914 | 506,503,645 | -2.35% |
| 2025-06-10 | 93.43 | 97.28 | 93.42 | 94.42 | 92.42 | qfq | 6,046,268 | 577,207,112 | 1.07% |
| 2025-06-09 | 91.02 | 94.76 | 90.43 | 93.42 | 91.44 | qfq | 6,095,437 | 569,559,180 | 3.08% |
| 2025-06-06 | 91.12 | 92.18 | 90.04 | 90.63 | 88.71 | qfq | 3,380,220 | 307,028,216 | -0.95% |
| 2025-06-05 | 94.80 | 94.90 | 90.38 | 91.50 | 89.56 | qfq | 7,460,880 | 685,155,364 | -3.63% |
| 2025-06-04 | 93.35 | 96.00 | 92.60 | 94.95 | 92.93 | qfq | 4,121,990 | 389,618,078 | 1.01% |
| 2025-06-03 | 93.02 | 95.41 | 92.67 | 94.00 | 92.00 | qfq | 5,223,649 | 491,481,745 | -0.24% |
| 2025-05-30 | 92.50 | 96.30 | 92.21 | 94.23 | 92.23 | qfq | 7,298,902 | 689,293,231 | 1.21% |
| 2025-05-29 | 87.77 | 93.95 | 86.66 | 93.10 | 91.12 | qfq | 7,817,081 | 721,392,208 | 5.68% |
| 2025-05-28 | 88.00 | 88.38 | 87.03 | 88.10 | 86.23 | qfq | 4,187,158 | 366,898,893 | -1.01% |
| 2025-05-27 | 85.20 | 89.05 | 84.69 | 89.00 | 87.11 | qfq | 6,272,350 | 551,243,760 | 4.45% |
| 2025-05-26 | 86.00 | 86.64 | 84.11 | 85.21 | 83.40 | qfq | 4,179,569 | 355,954,499 | -1.43% |
| 2025-05-23 | 86.20 | 88.34 | 86.00 | 86.45 | 84.61 | qfq | 8,479,850 | 740,112,640 | 0.52% |
| 2025-05-22 | 85.33 | 86.25 | 84.08 | 86.00 | 84.17 | qfq | 4,677,706 | 399,995,969 | -0.17% |
| 2025-05-21 | 81.05 | 86.88 | 81.00 | 86.15 | 84.32 | qfq | 7,398,034 | 629,736,613 | 5.34% |
| 2025-05-20 | 80.67 | 83.00 | 80.48 | 81.78 | 80.04 | qfq | 3,504,623 | 287,523,038 | 1.38% |
| 2025-05-19 | 80.62 | 81.26 | 79.98 | 80.67 | 78.96 | qfq | 2,338,706 | 188,179,117 | -0.33% |
| 2025-05-16 | 82.09 | 83.43 | 80.88 | 80.94 | 79.22 | qfq | 3,884,482 | 317,900,251 | -2.54% |
| 2025-05-15 | 80.32 | 84.37 | 80.30 | 83.05 | 81.29 | qfq | 6,050,363 | 502,259,244 | 2.91% |
| 2025-05-14 | 80.09 | 80.85 | 79.07 | 80.70 | 78.99 | qfq | 2,794,379 | 223,557,221 | -0.26% |
| 2025-05-13 | 81.39 | 82.00 | 80.40 | 80.91 | 79.19 | qfq | 2,617,080 | 212,185,157 | -0.14% |
| 2025-05-12 | 80.00 | 82.35 | 79.04 | 81.02 | 79.30 | qfq | 4,145,120 | 335,434,805 | -0.37% |
| 2025-05-09 | 80.01 | 82.57 | 80.01 | 81.32 | 79.59 | qfq | 3,220,061 | 262,335,393 | 1.14% |
| 2025-05-08 | 81.26 | 81.98 | 80.00 | 80.40 | 78.69 | qfq | 3,837,200 | 309,006,697 | -1.71% |
| 2025-05-07 | 82.77 | 83.23 | 80.78 | 81.80 | 80.06 | qfq | 4,022,964 | 327,682,803 | -1.47% |
| 2025-05-06 | 82.25 | 83.50 | 80.21 | 83.02 | 81.26 | qfq | 5,304,031 | 435,633,707 | 1.24% |
| 2025-04-30 | 81.92 | 82.39 | 80.38 | 82.00 | 80.26 | qfq | 5,117,300 | 417,305,304 | 0.12% |
| 2025-04-29 | 76.33 | 83.49 | 76.32 | 81.90 | 80.16 | qfq | 10,289,810 | 836,384,025 | 5.91% |
| 2025-04-28 | 73.40 | 78.15 | 72.06 | 77.33 | 75.69 | qfq | 9,232,827 | 696,423,101 | 3.84% |
| 2025-04-25 | 73.78 | 76.13 | 73.01 | 74.47 | 72.89 | qfq | 11,120,385 | 833,041,374 | 0.95% |
| 2025-04-24 | 69.88 | 73.77 | 69.18 | 73.77 | 72.20 | qfq | 8,606,347 | 624,139,512 | 10.01% |
| 2025-04-23 | 65.50 | 67.18 | 65.44 | 67.06 | 65.64 | qfq | 5,338,645 | 355,317,846 | 3.06% |
| 2025-04-22 | 64.59 | 65.63 | 64.14 | 65.07 | 63.69 | qfq | 4,652,446 | 302,558,149 | 0.73% |
| 2025-04-21 | 64.46 | 65.45 | 63.71 | 64.60 | 63.23 | qfq | 5,104,863 | 329,213,412 | -1.37% |
| 2025-04-18 | 63.00 | 65.51 | 63.00 | 65.50 | 64.11 | qfq | 7,492,653 | 486,318,825 | 5.83% |
| 2025-04-17 | 61.90 | 62.90 | 61.67 | 61.89 | 60.58 | qfq | 2,663,925 | 165,953,357 | -0.77% |
| 2025-04-16 | 63.85 | 63.85 | 61.53 | 62.37 | 61.05 | qfq | 4,150,883 | 258,586,014 | -2.39% |
| 2025-04-15 | 65.15 | 65.40 | 63.53 | 63.90 | 62.54 | qfq | 3,712,620 | 238,080,131 | -1.96% |
| 2025-04-14 | 65.90 | 66.59 | 65.07 | 65.18 | 63.80 | qfq | 4,087,870 | 268,519,054 | 0.12% |
| 2025-04-11 | 63.04 | 65.91 | 63.01 | 65.10 | 63.72 | qfq | 4,567,213 | 295,296,957 | 0.63% |
| 2025-04-10 | 65.73 | 66.00 | 64.18 | 64.69 | 63.32 | qfq | 6,748,917 | 439,096,281 | 2.98% |
| 2025-04-09 | 62.19 | 64.44 | 59.90 | 62.82 | 61.49 | qfq | 9,108,643 | 567,698,837 | -1.95% |
| 2025-04-08 | 67.50 | 69.32 | 63.05 | 64.07 | 62.71 | qfq | 10,439,023 | 677,455,238 | -8.41% |
| 2025-04-07 | 73.30 | 73.30 | 69.95 | 69.95 | 68.46 | qfq | 3,839,200 | 271,788,026 | -10.00% |
| 2025-04-03 | 78.67 | 81.47 | 77.54 | 77.72 | 76.07 | qfq | 4,611,751 | 365,142,418 | -2.14% |
| 2025-04-02 | 80.70 | 81.90 | 79.31 | 79.42 | 77.73 | qfq | 4,415,150 | 356,459,052 | -2.01% |
| 2025-04-01 | 79.33 | 83.13 | 79.11 | 81.05 | 79.33 | qfq | 5,451,716 | 444,482,346 | 2.92% |
| 2025-03-31 | 79.50 | 81.87 | 77.80 | 78.75 | 77.08 | qfq | 3,944,856 | 313,094,870 | -1.14% |
| 2025-03-28 | 79.89 | 82.76 | 79.66 | 79.66 | 77.97 | qfq | 3,644,202 | 296,213,579 | -0.85% |
| 2025-03-27 | 77.55 | 80.58 | 76.72 | 80.34 | 78.63 | qfq | 3,901,140 | 309,084,994 | 3.60% |
| 2025-03-26 | 77.99 | 78.73 | 77.51 | 77.55 | 75.90 | qfq | 2,143,600 | 167,071,735 | -0.77% |
| 2025-03-25 | 78.10 | 78.73 | 77.35 | 78.15 | 76.49 | qfq | 1,593,800 | 124,376,005 | 0.06% |
| 2025-03-24 | 77.81 | 78.91 | 77.12 | 78.10 | 76.44 | qfq | 1,852,632 | 144,654,639 | 0.39% |
| 2025-03-21 | 80.00 | 80.48 | 77.50 | 77.80 | 76.15 | qfq | 2,655,693 | 208,617,016 | -3.00% |
| 2025-03-20 | 81.00 | 81.48 | 79.68 | 80.21 | 78.51 | qfq | 2,274,966 | 182,842,371 | -0.95% |
| 2025-03-19 | 81.30 | 82.17 | 80.58 | 80.98 | 79.26 | qfq | 2,707,976 | 219,974,190 | -1.14% |
| 2025-03-18 | 81.75 | 84.66 | 80.31 | 81.91 | 80.17 | qfq | 7,088,999 | 585,985,548 | 3.68% |
| 2025-03-17 | 79.58 | 79.66 | 78.15 | 79.00 | 77.32 | qfq | 2,972,069 | 234,587,291 | -0.72% |
| 2025-03-14 | 76.46 | 79.78 | 76.18 | 79.57 | 77.88 | qfq | 4,999,345 | 393,353,638 | 4.09% |
| 2025-03-13 | 77.19 | 77.75 | 76.01 | 76.44 | 74.82 | qfq | 2,421,394 | 185,444,065 | -1.25% |
| 2025-03-12 | 77.95 | 79.15 | 77.22 | 77.41 | 75.77 | qfq | 2,649,516 | 206,048,053 | -0.10% |
| 2025-03-11 | 77.02 | 77.64 | 76.84 | 77.49 | 75.84 | qfq | 2,487,235 | 192,053,031 | -0.59% |
| 2025-03-10 | 80.66 | 81.23 | 77.22 | 77.95 | 76.29 | qfq | 4,902,392 | 383,924,330 | -2.40% |
| 2025-03-07 | 80.68 | 80.88 | 79.50 | 79.87 | 78.17 | qfq | 2,179,917 | 174,624,390 | -1.13% |
| 2025-03-06 | 79.79 | 81.96 | 79.37 | 80.78 | 79.06 | qfq | 3,275,092 | 265,206,347 | 2.24% |
| 2025-03-05 | 82.17 | 82.66 | 78.70 | 79.01 | 77.33 | qfq | 4,331,823 | 345,518,830 | -3.63% |
| 2025-03-04 | 81.80 | 83.12 | 81.08 | 81.99 | 80.25 | qfq | 2,269,596 | 186,815,667 | -0.01% |
| 2025-03-03 | 81.88 | 84.29 | 81.01 | 82.00 | 80.26 | qfq | 3,398,482 | 281,697,137 | 0.44% |
| 2025-02-28 | 83.70 | 85.64 | 81.31 | 81.64 | 79.91 | qfq | 5,529,377 | 456,650,252 | -3.60% |
| 2025-02-27 | 85.20 | 85.84 | 83.62 | 84.69 | 82.89 | qfq | 2,806,980 | 237,216,452 | -0.96% |
| 2025-02-26 | 85.00 | 86.04 | 84.30 | 85.51 | 83.69 | qfq | 2,611,700 | 222,859,359 | 1.20% |
| 2025-02-25 | 84.30 | 85.90 | 84.01 | 84.50 | 82.71 | qfq | 3,055,755 | 259,394,511 | -1.23% |
| 2025-02-24 | 87.68 | 89.00 | 85.20 | 85.55 | 83.73 | qfq | 5,484,295 | 476,310,978 | -2.75% |
| 2025-02-21 | 86.08 | 89.44 | 86.08 | 87.97 | 86.10 | qfq | 6,715,753 | 589,770,114 | 2.37% |
| 2025-02-20 | 81.89 | 86.28 | 81.50 | 85.93 | 84.11 | qfq | 7,924,329 | 675,583,932 | 5.57% |
| 2025-02-19 | 81.33 | 83.18 | 80.50 | 81.40 | 79.67 | qfq | 3,221,625 | 263,350,103 | -0.40% |
| 2025-02-18 | 81.82 | 82.83 | 80.06 | 81.73 | 79.99 | qfq | 3,931,388 | 320,733,227 | -0.63% |
| 2025-02-17 | 82.58 | 83.90 | 81.02 | 82.25 | 80.50 | qfq | 5,233,923 | 431,293,775 | 1.79% |
| 2025-02-14 | 78.85 | 81.99 | 78.80 | 80.80 | 79.08 | qfq | 4,959,227 | 400,887,678 | 2.41% |
| 2025-02-13 | 81.15 | 81.29 | 78.90 | 78.90 | 77.22 | qfq | 3,561,056 | 283,578,670 | -2.99% |
| 2025-02-12 | 81.71 | 81.74 | 80.20 | 81.33 | 79.60 | qfq | 2,282,883 | 184,946,000 | -0.70% |
| 2025-02-11 | 83.34 | 83.47 | 81.52 | 81.90 | 80.16 | qfq | 3,090,703 | 254,251,626 | -1.69% |
| 2025-02-10 | 79.82 | 83.83 | 79.11 | 83.31 | 81.54 | qfq | 5,106,209 | 419,387,002 | 4.37% |
| 2025-02-07 | 78.79 | 80.58 | 78.67 | 79.82 | 78.13 | qfq | 3,107,934 | 248,270,071 | 1.09% |
| 2025-02-06 | 75.33 | 79.02 | 74.80 | 78.96 | 77.28 | qfq | 3,659,353 | 284,066,516 | 4.35% |
| 2025-02-05 | 75.00 | 76.55 | 74.35 | 75.67 | 74.06 | qfq | 2,176,120 | 164,530,322 | 1.57% |
| 2025-01-27 | 75.00 | 76.33 | 74.50 | 74.50 | 72.92 | qfq | 1,643,220 | 123,695,625 | -0.32% |
| 2025-01-24 | 73.44 | 76.01 | 73.33 | 74.74 | 73.15 | qfq | 2,453,950 | 184,100,682 | 1.62% |
| 2025-01-23 | 74.98 | 75.50 | 73.55 | 73.55 | 71.99 | qfq | 1,531,060 | 114,017,949 | -1.08% |
| 2025-01-22 | 74.90 | 75.15 | 73.85 | 74.35 | 72.77 | qfq | 1,306,773 | 97,129,910 | -1.24% |
| 2025-01-21 | 76.39 | 76.97 | 74.23 | 75.28 | 73.68 | qfq | 1,969,048 | 148,041,543 | -0.32% |
| 2025-01-20 | 74.04 | 76.74 | 74.00 | 75.52 | 73.92 | qfq | 2,630,872 | 199,473,182 | 2.46% |
| 2025-01-17 | 72.67 | 74.18 | 72.51 | 73.71 | 72.14 | qfq | 1,685,349 | 123,587,802 | 0.96% |
| 2025-01-16 | 73.75 | 75.57 | 72.78 | 73.01 | 71.46 | qfq | 2,145,010 | 158,953,204 | -0.84% |
| 2025-01-15 | 73.46 | 73.99 | 72.55 | 73.63 | 72.07 | qfq | 2,040,629 | 149,401,584 | -0.49% |
| 2025-01-14 | 70.62 | 74.21 | 70.03 | 73.99 | 72.42 | qfq | 3,635,283 | 263,468,638 | 5.70% |
| 2025-01-13 | 68.97 | 70.49 | 68.51 | 70.00 | 68.51 | qfq | 1,578,855 | 110,511,785 | 0.40% |
| 2025-01-10 | 70.40 | 71.57 | 69.70 | 69.72 | 68.24 | qfq | 1,720,300 | 121,392,377 | -0.97% |
| 2025-01-09 | 70.37 | 71.82 | 70.12 | 70.40 | 68.91 | qfq | 2,367,940 | 167,620,455 | -0.49% |
| 2025-01-08 | 72.29 | 72.44 | 69.60 | 70.75 | 69.25 | qfq | 2,903,260 | 205,646,008 | -2.13% |
| 2025-01-07 | 73.13 | 73.20 | 71.20 | 72.29 | 70.76 | qfq | 2,279,624 | 164,091,063 | -1.54% |
| 2025-01-06 | 73.36 | 74.30 | 72.92 | 73.42 | 71.86 | qfq | 2,374,620 | 174,619,167 | 0.26% |
| 2025-01-03 | 74.65 | 75.27 | 73.05 | 73.23 | 71.68 | qfq | 2,917,740 | 216,728,500 | -1.57% |
| 2025-01-02 | 76.10 | 76.93 | 73.78 | 74.40 | 72.82 | qfq | 3,014,530 | 227,490,247 | -2.22% |
| 2024-12-31 | 78.75 | 78.76 | 75.87 | 76.09 | 74.47 | qfq | 3,620,356 | 279,813,263 | -3.13% |
| 2024-12-30 | 76.81 | 80.00 | 76.61 | 78.55 | 76.88 | qfq | 5,278,881 | 416,232,459 | 2.01% |
| 2024-12-27 | 77.41 | 77.83 | 76.50 | 77.00 | 75.37 | qfq | 2,541,912 | 195,480,400 | -0.79% |
| 2024-12-26 | 76.52 | 78.07 | 76.51 | 77.61 | 75.96 | qfq | 1,761,970 | 136,866,201 | 0.74% |
| 2024-12-25 | 78.47 | 79.32 | 76.61 | 77.04 | 75.40 | qfq | 2,399,967 | 186,147,450 | -0.81% |
| 2024-12-24 | 77.09 | 77.98 | 77.08 | 77.67 | 76.02 | qfq | 1,858,671 | 144,148,889 | 0.77% |
| 2024-12-23 | 78.00 | 78.30 | 77.08 | 77.08 | 75.44 | qfq | 2,393,481 | 185,932,498 | -1.18% |
| 2024-12-20 | 77.89 | 78.78 | 77.66 | 78.00 | 76.34 | qfq | 2,285,693 | 178,867,905 | -0.20% |
| 2024-12-19 | 77.01 | 78.54 | 76.70 | 78.16 | 76.50 | qfq | 2,708,293 | 210,206,627 | 0.09% |
| 2024-12-18 | 78.17 | 78.68 | 77.50 | 78.09 | 76.43 | qfq | 2,821,900 | 220,026,566 | 0.14% |
| 2024-12-17 | 78.11 | 78.48 | 77.12 | 77.98 | 76.32 | qfq | 3,776,318 | 294,129,701 | -0.26% |
| 2024-12-16 | 80.65 | 80.95 | 76.80 | 78.18 | 76.52 | qfq | 9,139,185 | 718,590,159 | -3.75% |
| 2024-12-13 | 83.17 | 84.30 | 80.72 | 81.23 | 79.51 | qfq | 12,931,050 | 1,061,889,557 | -3.15% |
| 2024-12-12 | 84.11 | 85.50 | 83.70 | 83.87 | 82.09 | qfq | 5,702,797 | 480,743,884 | -1.06% |
| 2024-12-11 | 84.56 | 86.87 | 84.10 | 84.77 | 82.97 | qfq | 3,524,656 | 300,485,467 | -0.62% |
| 2024-12-10 | 88.51 | 88.52 | 84.89 | 85.30 | 83.49 | qfq | 5,504,262 | 475,114,494 | -1.16% |
| 2024-12-09 | 88.00 | 89.80 | 86.15 | 86.30 | 84.47 | qfq | 7,694,658 | 673,522,334 | 1.65% |
| 2024-12-06 | 79.50 | 85.23 | 79.30 | 84.90 | 83.10 | qfq | 6,996,759 | 578,994,346 | 7.10% |
| 2024-12-05 | 79.82 | 80.31 | 79.14 | 79.27 | 77.59 | qfq | 2,334,064 | 185,765,146 | -1.07% |
| 2024-12-04 | 81.47 | 81.67 | 80.03 | 80.13 | 78.43 | qfq | 3,119,347 | 251,369,602 | -2.38% |
| 2024-12-03 | 82.06 | 83.68 | 81.60 | 82.08 | 80.34 | qfq | 3,086,762 | 253,618,094 | -0.51% |
| 2024-12-02 | 83.01 | 83.55 | 81.90 | 82.50 | 80.75 | qfq | 4,261,095 | 351,656,936 | -1.67% |
| 2024-11-29 | 81.68 | 84.36 | 81.34 | 83.90 | 82.12 | qfq | 3,071,197 | 255,287,022 | 2.76% |
| 2024-11-28 | 82.63 | 83.83 | 81.30 | 81.65 | 79.92 | qfq | 2,394,188 | 196,030,078 | -1.17% |
| 2024-11-27 | 80.78 | 82.62 | 80.78 | 82.62 | 80.87 | qfq | 2,292,231 | 187,293,986 | 1.70% |
| 2024-11-26 | 83.25 | 84.57 | 81.08 | 81.24 | 79.52 | qfq | 2,235,290 | 184,188,917 | -2.41% |
| 2024-11-25 | 84.01 | 84.97 | 82.07 | 83.25 | 81.48 | qfq | 3,107,036 | 258,813,710 | -0.89% |
| 2024-11-22 | 88.30 | 88.80 | 83.70 | 84.00 | 82.22 | qfq | 4,697,414 | 404,492,232 | -5.08% |
| 2024-11-21 | 88.06 | 90.00 | 87.64 | 88.50 | 86.62 | qfq | 3,017,406 | 267,817,034 | -0.45% |
| 2024-11-20 | 85.00 | 88.99 | 85.00 | 88.90 | 87.01 | qfq | 5,027,180 | 439,649,294 | 3.78% |
| 2024-11-19 | 83.00 | 85.93 | 82.89 | 85.66 | 83.84 | qfq | 4,355,798 | 369,337,225 | 3.34% |
| 2024-11-18 | 82.67 | 85.31 | 81.55 | 82.89 | 81.13 | qfq | 4,548,568 | 378,113,381 | -0.20% |
| 2024-11-15 | 85.16 | 86.66 | 83.00 | 83.06 | 81.30 | qfq | 3,440,384 | 291,776,920 | -3.10% |
| 2024-11-14 | 88.11 | 88.49 | 85.47 | 85.72 | 83.90 | qfq | 3,741,180 | 325,779,267 | -3.23% |
| 2024-11-13 | 90.59 | 91.80 | 87.30 | 88.58 | 86.70 | qfq | 4,813,580 | 427,719,873 | -2.93% |
| 2024-11-12 | 89.88 | 94.28 | 89.70 | 91.25 | 89.31 | qfq | 8,746,630 | 805,643,352 | 1.61% |
| 2024-11-11 | 85.02 | 91.06 | 84.55 | 89.80 | 87.89 | qfq | 6,782,168 | 599,818,549 | 4.06% |
| 2024-11-08 | 88.76 | 89.57 | 86.08 | 86.30 | 84.47 | qfq | 6,260,231 | 548,607,392 | -2.49% |
| 2024-11-07 | 86.30 | 88.50 | 85.16 | 88.50 | 86.62 | qfq | 5,303,000 | 462,211,757 | 0.23% |
| 2024-11-06 | 86.80 | 91.45 | 86.40 | 88.30 | 86.43 | qfq | 7,670,227 | 682,649,412 | 1.40% |
| 2024-11-05 | 83.15 | 88.03 | 82.29 | 87.08 | 85.23 | qfq | 6,021,301 | 515,851,940 | 4.42% |
| 2024-11-04 | 81.11 | 84.47 | 81.00 | 83.39 | 81.62 | qfq | 3,796,426 | 316,282,179 | 2.70% |
| 2024-11-01 | 82.40 | 83.95 | 81.15 | 81.20 | 79.48 | qfq | 3,714,169 | 305,561,600 | -2.06% |
| 2024-10-31 | 85.40 | 85.82 | 82.73 | 82.91 | 81.15 | qfq | 5,165,020 | 434,007,638 | -3.39% |
| 2024-10-30 | 82.65 | 87.86 | 82.56 | 85.82 | 84.00 | qfq | 7,789,142 | 667,352,841 | 1.85% |
| 2024-10-29 | 86.60 | 87.50 | 83.65 | 84.26 | 82.47 | qfq | 8,824,727 | 752,170,999 | -0.41% |
| 2024-10-28 | 81.00 | 85.28 | 80.80 | 84.61 | 82.81 | qfq | 9,081,121 | 761,447,398 | 4.46% |
| 2024-10-25 | 76.05 | 83.67 | 76.05 | 81.00 | 79.28 | qfq | 9,396,469 | 754,291,696 | 6.49% |
| 2024-10-24 | 77.06 | 78.40 | 75.99 | 76.06 | 74.45 | qfq | 3,956,749 | 305,238,774 | -2.55% |
| 2024-10-23 | 77.00 | 78.68 | 75.90 | 78.05 | 76.39 | qfq | 5,783,919 | 446,490,168 | 1.36% |
| 2024-10-22 | 76.29 | 77.93 | 75.83 | 77.00 | 75.37 | qfq | 4,133,658 | 317,807,588 | 0.71% |
| 2024-10-21 | 75.99 | 77.58 | 75.08 | 76.46 | 74.84 | qfq | 4,905,079 | 374,260,638 | 0.63% |
| 2024-10-18 | 72.33 | 78.18 | 72.31 | 75.98 | 74.37 | qfq | 5,818,770 | 435,329,408 | 4.63% |
| 2024-10-17 | 74.10 | 74.87 | 72.61 | 72.62 | 71.08 | qfq | 3,000,705 | 221,418,926 | -1.32% |
| 2024-10-16 | 73.50 | 74.69 | 73.03 | 73.59 | 72.03 | qfq | 3,199,450 | 235,848,337 | -1.12% |
| 2024-10-15 | 76.00 | 77.20 | 74.32 | 74.42 | 72.84 | qfq | 3,832,015 | 290,397,273 | -2.87% |
| 2024-10-14 | 75.69 | 76.99 | 73.37 | 76.62 | 74.99 | qfq | 5,327,013 | 401,313,382 | 1.23% |
| 2024-10-11 | 78.00 | 79.04 | 74.70 | 75.69 | 74.08 | qfq | 5,515,395 | 420,835,581 | -4.23% |
| 2024-10-10 | 82.01 | 84.28 | 78.52 | 79.03 | 77.35 | qfq | 7,764,559 | 627,746,439 | -4.09% |
| 2024-10-09 | 87.00 | 87.90 | 82.40 | 82.40 | 80.65 | qfq | 10,512,139 | 892,548,116 | -9.99% |
| 2024-10-08 | 92.10 | 92.10 | 84.09 | 91.55 | 89.61 | qfq | 16,312,520 | 1,466,312,527 | 9.34% |
| 2024-09-30 | 79.71 | 83.73 | 77.78 | 83.73 | 81.95 | qfq | 12,407,014 | 1,013,858,384 | 10.00% |
| 2024-09-27 | 71.00 | 76.35 | 70.55 | 76.12 | 74.50 | qfq | 9,426,747 | 698,280,401 | 9.67% |
| 2024-09-26 | 66.21 | 69.41 | 65.94 | 69.41 | 67.94 | qfq | 5,675,421 | 382,641,547 | 3.61% |
| 2024-09-25 | 66.00 | 68.26 | 65.91 | 66.99 | 65.57 | qfq | 6,073,514 | 406,862,574 | 2.31% |
| 2024-09-24 | 63.97 | 65.48 | 62.59 | 65.48 | 64.09 | qfq | 4,787,228 | 307,244,821 | 3.43% |
| 2024-09-23 | 65.80 | 66.50 | 63.24 | 63.31 | 61.97 | qfq | 5,246,376 | 340,075,923 | -0.69% |
| 2024-09-20 | 64.00 | 64.26 | 63.35 | 63.75 | 62.40 | qfq | 2,717,333 | 173,042,191 | -1.02% |
| 2024-09-19 | 63.21 | 65.00 | 62.05 | 64.41 | 63.04 | qfq | 3,905,826 | 249,576,652 | 2.61% |
| 2024-09-18 | 63.80 | 63.88 | 62.21 | 62.77 | 61.44 | qfq | 2,591,952 | 162,691,505 | -1.74% |
| 2024-09-13 | 63.71 | 64.50 | 63.26 | 63.88 | 62.52 | qfq | 2,937,296 | 187,996,027 | 0.47% |
| 2024-09-12 | 62.98 | 65.02 | 62.71 | 63.58 | 62.23 | qfq | 3,926,334 | 251,544,898 | 1.47% |
| 2024-09-11 | 61.00 | 63.37 | 60.67 | 62.66 | 61.33 | qfq | 3,940,952 | 245,772,694 | 2.64% |
| 2024-09-10 | 61.53 | 61.97 | 60.50 | 61.05 | 59.75 | qfq | 2,764,798 | 168,732,633 | -1.58% |
| 2024-09-09 | 60.83 | 62.89 | 60.60 | 62.03 | 60.71 | qfq | 3,896,904 | 240,693,039 | 1.96% |
| 2024-09-06 | 62.77 | 63.00 | 60.80 | 60.84 | 59.55 | qfq | 2,394,730 | 147,291,660 | -3.00% |
| 2024-09-05 | 62.24 | 63.75 | 62.24 | 62.72 | 61.39 | qfq | 2,130,549 | 134,116,317 | 0.71% |
| 2024-09-04 | 61.82 | 63.45 | 61.70 | 62.28 | 60.96 | qfq | 2,302,322 | 143,850,339 | 0.10% |
| 2024-09-03 | 61.27 | 63.35 | 60.76 | 62.22 | 60.90 | qfq | 3,111,028 | 194,001,705 | 1.63% |
| 2024-09-02 | 63.11 | 63.96 | 61.22 | 61.22 | 59.92 | qfq | 2,754,094 | 171,300,364 | -3.85% |
| 2024-08-30 | 62.70 | 64.88 | 62.22 | 63.67 | 62.32 | qfq | 3,659,288 | 233,382,418 | 1.18% |
| 2024-08-29 | 59.92 | 63.39 | 59.90 | 62.93 | 61.59 | qfq | 3,977,269 | 246,362,020 | 3.67% |
| 2024-08-28 | 60.01 | 61.78 | 59.81 | 60.70 | 59.41 | qfq | 2,785,452 | 169,636,904 | 0.66% |
| 2024-08-27 | 60.65 | 61.40 | 59.93 | 60.30 | 59.02 | qfq | 2,137,498 | 129,344,635 | -0.97% |
| 2024-08-26 | 60.10 | 61.99 | 59.55 | 60.89 | 59.60 | qfq | 2,771,271 | 168,719,697 | 1.26% |
| 2024-08-23 | 61.04 | 61.49 | 59.90 | 60.13 | 58.85 | qfq | 2,988,442 | 180,293,606 | -1.80% |
| 2024-08-22 | 63.01 | 63.41 | 61.13 | 61.23 | 59.93 | qfq | 2,748,925 | 170,200,315 | -2.81% |
| 2024-08-21 | 64.11 | 64.75 | 62.91 | 63.00 | 61.66 | qfq | 2,016,391 | 128,338,466 | -2.16% |
| 2024-08-20 | 65.99 | 65.99 | 64.20 | 64.39 | 63.02 | qfq | 2,222,380 | 144,070,237 | -2.56% |
| 2024-08-19 | 66.70 | 67.69 | 65.71 | 66.08 | 64.68 | qfq | 2,492,572 | 165,814,166 | -0.80% |
| 2024-08-16 | 67.00 | 67.14 | 65.88 | 66.61 | 65.20 | qfq | 2,424,657 | 161,196,012 | -0.60% |
| 2024-08-15 | 67.24 | 68.09 | 66.20 | 67.01 | 65.59 | qfq | 3,069,105 | 206,010,066 | 0.01% |
| 2024-08-14 | 69.20 | 69.33 | 67.00 | 67.00 | 65.58 | qfq | 2,932,131 | 198,594,105 | -3.21% |
| 2024-08-13 | 68.99 | 69.48 | 68.03 | 69.22 | 67.75 | qfq | 2,607,509 | 178,914,356 | 0.16% |
| 2024-08-12 | 70.78 | 70.91 | 69.01 | 69.11 | 67.64 | qfq | 3,810,440 | 265,494,283 | -2.05% |
| 2024-08-09 | 73.17 | 73.48 | 70.50 | 70.56 | 69.06 | qfq | 4,857,795 | 346,800,293 | -3.09% |
| 2024-08-08 | 74.00 | 74.98 | 72.70 | 72.81 | 71.26 | qfq | 4,331,248 | 317,769,430 | -2.26% |
| 2024-08-07 | 74.50 | 74.89 | 73.11 | 74.49 | 72.91 | qfq | 3,182,085 | 235,682,518 | -0.57% |
| 2024-08-06 | 74.90 | 75.74 | 73.80 | 74.92 | 73.33 | qfq | 3,816,334 | 285,340,380 | 1.41% |
| 2024-08-05 | 74.24 | 76.38 | 73.80 | 73.88 | 72.31 | qfq | 5,538,469 | 416,339,809 | -0.36% |
| 2024-08-02 | 74.09 | 76.94 | 73.88 | 74.15 | 72.58 | qfq | 6,717,500 | 507,162,981 | 0.09% |
| 2024-08-01 | 73.89 | 74.85 | 73.49 | 74.08 | 72.51 | qfq | 4,118,546 | 304,969,096 | -0.08% |
| 2024-07-31 | 69.00 | 74.15 | 68.73 | 74.14 | 72.57 | qfq | 7,343,100 | 534,053,516 | 7.14% |
| 2024-07-30 | 67.50 | 71.50 | 67.50 | 69.20 | 67.73 | qfq | 6,253,993 | 438,031,902 | 2.82% |
| 2024-07-29 | 67.51 | 68.19 | 66.83 | 67.30 | 65.87 | qfq | 2,226,072 | 150,267,854 | -0.46% |
| 2024-07-26 | 67.72 | 69.18 | 67.36 | 67.61 | 66.17 | qfq | 2,525,360 | 172,359,069 | -0.35% |
| 2024-07-25 | 66.10 | 68.28 | 66.01 | 67.85 | 66.41 | qfq | 3,090,950 | 209,082,607 | 2.12% |
| 2024-07-24 | 67.33 | 68.70 | 66.36 | 66.44 | 65.03 | qfq | 2,888,546 | 194,318,559 | -2.15% |
| 2024-07-23 | 68.72 | 69.58 | 67.88 | 67.90 | 66.46 | qfq | 3,523,820 | 242,336,953 | -2.09% |
| 2024-07-22 | 68.00 | 70.45 | 67.75 | 69.35 | 67.88 | qfq | 5,051,008 | 349,776,162 | 2.82% |
| 2024-07-19 | 67.50 | 68.65 | 67.20 | 67.45 | 66.02 | qfq | 2,843,845 | 192,886,427 | -0.95% |
| 2024-07-18 | 67.79 | 68.68 | 67.01 | 68.10 | 66.65 | qfq | 3,426,121 | 232,350,001 | -0.15% |
| 2024-07-17 | 65.55 | 69.10 | 65.30 | 68.20 | 66.75 | qfq | 5,191,235 | 352,155,496 | 4.04% |
| 2024-07-16 | 64.57 | 65.78 | 64.19 | 65.55 | 64.16 | qfq | 2,628,322 | 170,878,098 | 1.60% |
| 2024-07-15 | 66.01 | 66.90 | 64.43 | 64.52 | 63.15 | qfq | 3,173,216 | 206,655,663 | -3.38% |
| 2024-07-12 | 67.60 | 68.18 | 66.61 | 66.78 | 65.36 | qfq | 4,341,112 | 292,158,391 | 0.39% |
| 2024-07-11 | 62.80 | 67.25 | 62.77 | 66.52 | 65.11 | qfq | 7,348,504 | 481,370,220 | 7.97% |
| 2024-07-10 | 61.00 | 62.80 | 60.55 | 61.61 | 60.30 | qfq | 3,493,464 | 215,767,562 | 0.70% |
| 2024-07-09 | 61.51 | 61.76 | 59.82 | 61.18 | 59.88 | qfq | 4,029,924 | 244,804,572 | -0.63% |
| 2024-07-08 | 63.70 | 64.71 | 61.37 | 61.57 | 60.26 | qfq | 3,019,760 | 188,852,027 | -3.74% |
| 2024-07-05 | 61.47 | 64.20 | 60.76 | 63.96 | 62.60 | qfq | 5,399,286 | 337,961,970 | 4.15% |
| 2024-07-04 | 63.69 | 63.70 | 61.28 | 61.41 | 60.11 | qfq | 4,062,943 | 252,285,316 | -3.58% |
| 2024-07-03 | 63.77 | 65.16 | 63.15 | 63.69 | 62.34 | qfq | 2,813,910 | 179,766,482 | -0.61% |
| 2024-07-02 | 65.08 | 65.50 | 63.83 | 64.08 | 62.72 | qfq | 2,567,094 | 165,668,567 | -1.75% |
| 2024-07-01 | 65.56 | 65.94 | 63.46 | 65.22 | 63.84 | qfq | 3,974,759 | 256,252,302 | -0.88% |
| 2024-06-28 | 65.87 | 67.16 | 65.55 | 65.80 | 64.40 | qfq | 3,209,643 | 212,872,171 | -2.52% |
| 2024-06-27 | 69.55 | 70.08 | 67.33 | 67.50 | 64.37 | qfq | 4,220,108 | 288,845,828 | -3.75% |
| 2024-06-26 | 68.97 | 70.36 | 68.35 | 70.13 | 66.88 | qfq | 3,567,499 | 247,078,018 | 1.68% |
| 2024-06-25 | 70.50 | 71.20 | 68.97 | 68.97 | 65.77 | qfq | 3,331,040 | 232,844,235 | -2.21% |
| 2024-06-24 | 71.27 | 71.86 | 70.42 | 70.53 | 67.26 | qfq | 2,292,096 | 162,973,629 | -1.01% |
| 2024-06-21 | 70.82 | 72.34 | 70.12 | 71.25 | 67.95 | qfq | 2,280,448 | 162,315,327 | -0.56% |
| 2024-06-20 | 71.42 | 74.44 | 71.42 | 71.65 | 68.33 | qfq | 5,026,656 | 366,373,753 | 0.10% |
| 2024-06-19 | 71.89 | 73.10 | 71.52 | 71.58 | 68.26 | qfq | 2,679,345 | 193,243,890 | -0.98% |
| 2024-06-18 | 74.70 | 74.70 | 70.00 | 72.29 | 68.94 | qfq | 7,344,871 | 532,646,616 | -3.23% |
| 2024-06-17 | 74.55 | 75.50 | 73.90 | 74.70 | 71.24 | qfq | 2,463,909 | 183,937,406 | -0.51% |
| 2024-06-14 | 76.01 | 76.01 | 74.31 | 75.08 | 71.60 | qfq | 4,383,153 | 329,256,641 | -1.87% |
| 2024-06-13 | 78.72 | 78.98 | 76.21 | 76.51 | 72.96 | qfq | 5,796,958 | 448,297,857 | -3.18% |
| 2024-06-12 | 74.40 | 79.79 | 74.40 | 79.02 | 75.36 | qfq | 8,176,816 | 637,158,520 | 5.53% |
| 2024-06-11 | 74.07 | 75.04 | 72.88 | 74.88 | 71.41 | qfq | 2,496,817 | 185,077,941 | 1.04% |
| 2024-06-07 | 74.54 | 75.49 | 73.68 | 74.11 | 70.67 | qfq | 2,585,517 | 192,250,928 | -0.56% |
| 2024-06-06 | 76.20 | 76.85 | 74.15 | 74.53 | 71.08 | qfq | 3,279,170 | 246,237,772 | -1.88% |
| 2024-06-05 | 76.83 | 77.16 | 75.96 | 75.96 | 72.44 | qfq | 2,569,108 | 196,754,250 | -1.13% |
| 2024-06-04 | 74.77 | 77.78 | 74.72 | 76.83 | 73.27 | qfq | 3,938,203 | 301,354,738 | 2.30% |
| 2024-06-03 | 76.05 | 76.52 | 74.15 | 75.10 | 71.62 | qfq | 4,533,554 | 339,105,839 | -2.07% |
| 2024-05-31 | 77.00 | 77.67 | 76.56 | 76.69 | 73.14 | qfq | 2,434,576 | 187,613,138 | 0.43% |
| 2024-05-30 | 76.79 | 76.91 | 75.82 | 76.36 | 72.82 | qfq | 2,131,994 | 162,547,167 | -0.74% |
| 2024-05-29 | 76.35 | 77.57 | 76.00 | 76.93 | 73.36 | qfq | 2,552,089 | 195,944,095 | 0.76% |
| 2024-05-28 | 76.20 | 77.80 | 75.72 | 76.35 | 72.81 | qfq | 2,532,680 | 194,446,704 | -0.33% |
| 2024-05-27 | 77.14 | 77.21 | 74.75 | 76.60 | 73.05 | qfq | 4,493,636 | 340,661,710 | -0.91% |
| 2024-05-24 | 79.00 | 79.22 | 76.72 | 77.30 | 73.72 | qfq | 4,219,930 | 327,348,039 | -2.13% |
| 2024-05-23 | 80.33 | 80.62 | 78.93 | 78.98 | 75.32 | qfq | 2,856,564 | 227,006,566 | -1.91% |
| 2024-05-22 | 81.83 | 82.01 | 80.09 | 80.52 | 76.79 | qfq | 3,392,404 | 273,971,553 | -0.62% |
| 2024-05-21 | 81.99 | 81.99 | 80.33 | 81.02 | 77.26 | qfq | 3,134,361 | 253,613,098 | -1.50% |
| 2024-05-20 | 80.84 | 82.29 | 80.40 | 82.25 | 78.44 | qfq | 4,286,626 | 350,152,626 | 1.74% |
| 2024-05-17 | 82.23 | 82.62 | 79.89 | 80.84 | 77.09 | qfq | 4,656,238 | 376,698,803 | -1.92% |
| 2024-05-16 | 80.95 | 83.38 | 79.40 | 82.42 | 78.60 | qfq | 5,436,053 | 445,201,834 | 2.25% |
| 2024-05-15 | 81.89 | 81.90 | 80.43 | 80.61 | 76.87 | qfq | 3,829,734 | 309,695,747 | -2.16% |
| 2024-05-14 | 82.00 | 85.46 | 81.85 | 82.39 | 78.57 | qfq | 7,062,311 | 590,994,341 | -0.13% |
| 2024-05-13 | 88.00 | 88.80 | 82.16 | 82.50 | 78.68 | qfq | 9,220,288 | 780,398,086 | -1.21% |
| 2024-05-10 | 84.80 | 84.98 | 83.09 | 83.51 | 79.64 | qfq | 3,726,020 | 312,010,898 | -1.76% |
| 2024-05-09 | 84.20 | 86.17 | 83.96 | 85.01 | 81.07 | qfq | 5,082,752 | 432,516,829 | 0.88% |
| 2024-05-08 | 85.37 | 85.88 | 83.33 | 84.27 | 80.36 | qfq | 4,885,188 | 411,688,183 | -1.55% |
| 2024-05-07 | 85.26 | 86.30 | 84.32 | 85.60 | 81.63 | qfq | 4,964,382 | 423,996,253 | 0.75% |
| 2024-05-06 | 84.89 | 86.30 | 83.51 | 84.96 | 81.02 | qfq | 6,200,825 | 528,375,965 | 2.79% |
| 2024-04-30 | 84.00 | 84.57 | 82.50 | 82.65 | 78.82 | qfq | 4,022,745 | 334,873,638 | -1.82% |
| 2024-04-29 | 81.48 | 84.83 | 81.40 | 84.18 | 80.28 | qfq | 6,985,970 | 584,672,766 | 3.94% |
| 2024-04-26 | 76.75 | 81.49 | 76.61 | 80.99 | 77.24 | qfq | 8,041,430 | 643,167,929 | 5.37% |
| 2024-04-25 | 76.68 | 77.99 | 76.23 | 76.86 | 73.30 | qfq | 4,461,081 | 344,057,672 | -0.59% |
| 2024-04-24 | 76.76 | 77.59 | 74.91 | 77.32 | 73.74 | qfq | 5,108,832 | 390,502,696 | 0.18% |
| 2024-04-23 | 76.71 | 78.35 | 76.01 | 77.18 | 73.60 | qfq | 4,731,064 | 364,653,826 | 0.53% |
| 2024-04-22 | 76.60 | 79.17 | 75.94 | 76.77 | 73.21 | qfq | 4,147,116 | 320,195,468 | 0.22% |
| 2024-04-19 | 78.00 | 78.00 | 75.88 | 76.60 | 73.05 | qfq | 4,854,712 | 372,644,737 | -2.31% |
| 2024-04-18 | 77.70 | 79.52 | 76.70 | 78.41 | 74.78 | qfq | 5,874,738 | 460,619,183 | 0.11% |
| 2024-04-17 | 76.01 | 78.74 | 75.80 | 78.32 | 74.69 | qfq | 7,063,172 | 546,213,183 | 3.08% |
| 2024-04-16 | 77.60 | 78.13 | 75.87 | 75.98 | 72.46 | qfq | 4,501,358 | 345,419,273 | -2.09% |
| 2024-04-15 | 76.89 | 78.16 | 75.70 | 77.60 | 74.00 | qfq | 5,093,215 | 392,324,422 | 0.52% |
| 2024-04-12 | 79.18 | 80.26 | 76.67 | 77.20 | 73.62 | qfq | 6,271,590 | 488,038,783 | -2.82% |
| 2024-04-11 | 80.06 | 80.91 | 78.56 | 79.44 | 75.76 | qfq | 6,033,852 | 479,235,369 | -2.17% |
| 2024-04-10 | 82.09 | 84.47 | 80.00 | 81.20 | 77.44 | qfq | 6,664,981 | 545,650,359 | -2.09% |
| 2024-04-09 | 80.59 | 82.94 | 77.50 | 82.93 | 79.09 | qfq | 10,400,594 | 833,519,770 | 2.56% |
| 2024-04-08 | 83.00 | 83.56 | 80.80 | 80.86 | 77.11 | qfq | 8,977,175 | 734,140,926 | -4.97% |
| 2024-04-03 | 84.49 | 85.98 | 84.14 | 85.09 | 81.15 | qfq | 4,541,265 | 386,457,035 | -0.13% |
| 2024-04-02 | 86.80 | 86.80 | 83.77 | 85.20 | 81.25 | qfq | 6,580,694 | 557,965,416 | -2.07% |
| 2024-04-01 | 85.80 | 87.07 | 85.22 | 87.00 | 82.97 | qfq | 5,350,810 | 461,753,378 | 1.12% |
| 2024-03-29 | 86.43 | 88.00 | 83.50 | 86.04 | 82.05 | qfq | 7,606,289 | 648,942,895 | -3.65% |
| 2024-03-28 | 89.35 | 90.93 | 88.43 | 89.30 | 85.16 | qfq | 3,070,505 | 275,753,569 | -0.12% |
| 2024-03-27 | 91.27 | 92.50 | 89.41 | 89.41 | 85.27 | qfq | 3,029,452 | 275,444,241 | -2.42% |
| 2024-03-26 | 93.00 | 93.20 | 90.70 | 91.63 | 87.38 | qfq | 3,434,899 | 314,638,835 | -1.80% |
| 2024-03-25 | 95.05 | 96.33 | 93.16 | 93.31 | 88.98 | qfq | 3,122,843 | 296,681,056 | -0.31% |
| 2024-03-22 | 95.74 | 96.29 | 93.60 | 93.60 | 89.26 | qfq | 3,529,757 | 332,980,793 | -2.74% |
| 2024-03-21 | 98.00 | 98.34 | 95.96 | 96.24 | 91.78 | qfq | 3,902,056 | 377,849,207 | -1.60% |
| 2024-03-20 | 97.58 | 99.48 | 97.03 | 97.80 | 93.27 | qfq | 3,567,896 | 349,855,137 | -0.06% |
| 2024-03-19 | 99.70 | 100.37 | 97.81 | 97.86 | 93.32 | qfq | 5,161,814 | 509,729,480 | -3.20% |
| 2024-03-18 | 100.03 | 101.09 | 96.81 | 101.09 | 96.40 | qfq | 6,899,955 | 682,559,019 | 1.09% |
| 2024-03-15 | 101.00 | 104.20 | 98.63 | 100.00 | 95.36 | qfq | 5,711,143 | 575,639,404 | -1.21% |
| 2024-03-14 | 106.90 | 108.24 | 99.72 | 101.22 | 96.53 | qfq | 9,515,102 | 988,118,778 | -1.44% |
| 2024-03-13 | 104.00 | 104.38 | 102.23 | 102.70 | 97.94 | qfq | 3,252,454 | 335,317,982 | -1.92% |
| 2024-03-12 | 102.55 | 105.46 | 102.55 | 104.71 | 99.86 | qfq | 4,878,526 | 509,483,857 | 2.29% |
| 2024-03-11 | 98.92 | 102.37 | 97.67 | 102.37 | 97.62 | qfq | 4,943,973 | 495,757,602 | 4.15% |
| 2024-03-08 | 96.80 | 99.19 | 96.80 | 98.29 | 93.73 | qfq | 4,130,071 | 404,816,467 | 1.84% |
| 2024-03-07 | 98.00 | 100.97 | 95.23 | 96.51 | 92.04 | qfq | 9,671,239 | 944,185,243 | -7.20% |
| 2024-03-06 | 103.02 | 105.39 | 102.50 | 104.00 | 99.18 | qfq | 3,398,946 | 353,654,032 | -0.04% |
| 2024-03-05 | 107.00 | 107.00 | 103.28 | 104.04 | 99.22 | qfq | 6,122,460 | 638,733,749 | -4.04% |
| 2024-03-04 | 102.00 | 110.22 | 101.90 | 108.42 | 103.39 | qfq | 8,191,051 | 875,866,619 | 6.04% |
| 2024-03-01 | 102.00 | 102.60 | 100.62 | 102.24 | 97.50 | qfq | 3,589,279 | 365,468,633 | 0.63% |
| 2024-02-29 | 98.06 | 102.00 | 98.01 | 101.60 | 96.89 | qfq | 4,464,512 | 448,217,027 | 2.06% |
| 2024-02-28 | 101.11 | 106.55 | 99.37 | 99.55 | 94.94 | qfq | 7,506,240 | 771,214,107 | -0.82% |
| 2024-02-27 | 99.51 | 100.44 | 97.66 | 100.37 | 95.72 | qfq | 4,481,579 | 444,596,777 | -0.01% |
| 2024-02-26 | 96.73 | 102.17 | 96.50 | 100.38 | 95.73 | qfq | 5,983,983 | 594,900,287 | 3.77% |
| 2024-02-23 | 97.05 | 97.29 | 95.13 | 96.73 | 92.25 | qfq | 3,487,944 | 335,481,546 | -0.33% |
| 2024-02-22 | 95.50 | 97.97 | 95.21 | 97.05 | 92.55 | qfq | 3,597,758 | 348,657,309 | 0.55% |
| 2024-02-21 | 93.80 | 99.00 | 93.27 | 96.52 | 92.05 | qfq | 5,775,162 | 560,728,481 | 1.37% |
| 2024-02-20 | 92.00 | 97.06 | 91.34 | 95.22 | 90.81 | qfq | 6,275,927 | 596,323,771 | 2.49% |
| 2024-02-19 | 91.55 | 93.35 | 89.00 | 92.91 | 88.60 | qfq | 6,519,115 | 595,263,498 | 1.43% |
| 2024-02-08 | 91.00 | 92.38 | 89.00 | 91.60 | 87.35 | qfq | 6,689,120 | 608,667,612 | -0.10% |
| 2024-02-07 | 90.81 | 93.17 | 89.90 | 91.69 | 87.44 | qfq | 9,052,907 | 830,011,379 | 2.37% |
| 2024-02-06 | 82.40 | 89.84 | 82.00 | 89.57 | 85.42 | qfq | 7,415,611 | 644,026,778 | 6.57% |
| 2024-02-05 | 84.98 | 87.00 | 80.71 | 84.05 | 80.15 | qfq | 7,264,005 | 613,715,764 | -1.95% |
| 2024-02-02 | 90.80 | 91.97 | 82.90 | 85.72 | 81.75 | qfq | 7,251,062 | 634,948,357 | -5.51% |
| 2024-02-01 | 88.00 | 93.61 | 87.39 | 90.72 | 86.51 | qfq | 8,111,923 | 734,255,260 | 6.08% |
| 2024-01-31 | 87.90 | 88.48 | 85.51 | 85.52 | 81.56 | qfq | 4,278,627 | 371,393,795 | -3.91% |
| 2024-01-30 | 90.21 | 91.50 | 89.00 | 89.00 | 84.87 | qfq | 3,298,476 | 296,972,202 | -2.62% |
| 2024-01-29 | 91.44 | 95.18 | 91.03 | 91.39 | 87.15 | qfq | 6,421,249 | 593,811,635 | -0.05% |
| 2024-01-26 | 97.98 | 98.55 | 90.01 | 91.44 | 87.20 | qfq | 10,669,575 | 998,391,170 | -6.98% |
| 2024-01-25 | 96.22 | 98.52 | 95.19 | 98.30 | 93.74 | qfq | 4,971,325 | 482,491,774 | 1.81% |
| 2024-01-24 | 98.13 | 98.60 | 93.50 | 96.55 | 92.07 | qfq | 4,647,926 | 443,699,756 | -1.16% |
| 2024-01-23 | 96.49 | 99.68 | 95.80 | 97.68 | 93.15 | qfq | 3,453,292 | 337,235,228 | 1.22% |
| 2024-01-22 | 100.19 | 100.30 | 95.72 | 96.50 | 92.03 | qfq | 3,513,925 | 345,190,252 | -3.94% |
| 2024-01-19 | 101.60 | 103.11 | 100.09 | 100.46 | 95.80 | qfq | 3,258,401 | 330,693,766 | -1.51% |
| 2024-01-18 | 100.29 | 102.23 | 98.88 | 102.00 | 97.27 | qfq | 4,400,210 | 441,839,046 | 0.94% |
| 2024-01-17 | 104.39 | 105.25 | 101.00 | 101.05 | 96.37 | qfq | 3,746,906 | 384,333,377 | -4.09% |
| 2024-01-16 | 105.90 | 106.56 | 102.93 | 105.36 | 100.48 | qfq | 4,780,166 | 498,607,972 | -1.07% |
| 2024-01-15 | 105.86 | 108.30 | 105.05 | 106.50 | 101.56 | qfq | 2,833,780 | 302,818,604 | 0.11% |
| 2024-01-12 | 106.78 | 109.50 | 106.38 | 106.38 | 101.45 | qfq | 3,236,275 | 348,625,508 | -1.84% |
| 2024-01-11 | 112.00 | 112.50 | 106.01 | 108.37 | 103.35 | qfq | 6,186,249 | 671,135,403 | 3.37% |
| 2024-01-10 | 104.90 | 106.25 | 103.45 | 104.84 | 99.98 | qfq | 2,699,643 | 283,607,546 | -0.15% |
| 2024-01-09 | 105.56 | 106.58 | 104.31 | 105.00 | 100.13 | qfq | 2,700,699 | 284,094,966 | -0.45% |
| 2024-01-08 | 107.39 | 107.95 | 105.15 | 105.47 | 100.58 | qfq | 3,134,654 | 332,696,329 | -1.76% |
| 2024-01-05 | 110.50 | 111.19 | 106.90 | 107.36 | 102.38 | qfq | 4,407,596 | 478,901,837 | -2.80% |
| 2024-01-04 | 111.50 | 112.45 | 109.88 | 110.45 | 105.33 | qfq | 3,407,689 | 376,843,950 | -0.75% |
| 2024-01-03 | 111.29 | 112.96 | 110.61 | 111.29 | 106.13 | qfq | 3,555,178 | 396,603,394 | -0.46% |
| 2024-01-02 | 116.02 | 116.22 | 111.50 | 111.80 | 106.62 | qfq | 5,213,287 | 587,682,358 | -3.70% |
| 2023-12-29 | 117.09 | 118.57 | 115.58 | 116.10 | 110.72 | qfq | 4,632,433 | 542,079,418 | -0.50% |
| 2023-12-28 | 113.03 | 117.32 | 112.33 | 116.68 | 111.27 | qfq | 4,590,238 | 529,126,472 | 3.26% |
| 2023-12-27 | 113.20 | 113.99 | 112.16 | 113.00 | 107.76 | qfq | 2,322,421 | 262,621,223 | -0.02% |
| 2023-12-26 | 116.00 | 116.40 | 112.30 | 113.02 | 107.78 | qfq | 3,583,870 | 406,876,290 | -2.95% |
| 2023-12-25 | 115.09 | 117.30 | 115.09 | 116.45 | 111.05 | qfq | 2,108,034 | 245,202,448 | 1.19% |
| 2023-12-22 | 117.47 | 117.70 | 114.77 | 115.08 | 109.75 | qfq | 4,292,777 | 496,712,545 | -2.03% |
| 2023-12-21 | 116.95 | 118.61 | 115.67 | 117.47 | 112.02 | qfq | 3,559,332 | 417,885,859 | -0.14% |
| 2023-12-20 | 118.98 | 120.32 | 117.63 | 117.63 | 112.18 | qfq | 1,995,173 | 236,528,806 | -1.15% |
| 2023-12-19 | 119.01 | 119.77 | 117.80 | 119.00 | 113.48 | qfq | 2,150,680 | 255,348,194 | -0.49% |
| 2023-12-18 | 119.83 | 121.70 | 117.48 | 119.59 | 114.05 | qfq | 2,654,507 | 317,835,664 | -1.06% |
| 2023-12-15 | 121.81 | 123.38 | 120.12 | 120.87 | 115.27 | qfq | 2,534,991 | 307,530,947 | -0.20% |
| 2023-12-14 | 122.30 | 124.64 | 120.83 | 121.11 | 115.50 | qfq | 5,760,379 | 707,925,468 | 1.67% |
| 2023-12-13 | 121.01 | 121.60 | 119.03 | 119.12 | 113.60 | qfq | 2,987,546 | 358,414,412 | -1.90% |
| 2023-12-12 | 121.20 | 121.70 | 120.29 | 121.43 | 115.80 | qfq | 3,050,676 | 369,169,704 | -0.22% |
| 2023-12-11 | 120.03 | 122.10 | 118.88 | 121.70 | 116.06 | qfq | 4,289,756 | 515,902,849 | 0.55% |
| 2023-12-08 | 122.60 | 122.60 | 120.07 | 121.03 | 115.42 | qfq | 5,709,433 | 689,536,172 | -1.37% |
| 2023-12-07 | 124.51 | 124.99 | 121.99 | 122.71 | 117.02 | qfq | 4,151,701 | 510,830,379 | -1.94% |
| 2023-12-06 | 123.00 | 127.38 | 122.99 | 125.14 | 119.34 | qfq | 4,978,861 | 622,538,016 | 1.74% |
| 2023-12-05 | 124.55 | 127.80 | 122.85 | 123.00 | 117.30 | qfq | 6,095,569 | 761,855,306 | -3.07% |
| 2023-12-04 | 138.50 | 138.89 | 126.90 | 126.90 | 121.02 | qfq | 10,968,682 | 1,423,173,925 | -10.00% |
| 2023-12-01 | 144.00 | 144.87 | 140.00 | 141.00 | 134.46 | qfq | 3,118,478 | 440,808,621 | -2.08% |
| 2023-11-30 | 143.00 | 144.36 | 141.90 | 144.00 | 137.33 | qfq | 2,332,383 | 334,595,107 | 0.89% |
| 2023-11-29 | 144.18 | 144.75 | 142.52 | 142.73 | 136.11 | qfq | 2,072,685 | 297,130,634 | -1.01% |
| 2023-11-28 | 141.26 | 145.40 | 140.01 | 144.18 | 137.50 | qfq | 3,349,020 | 481,221,150 | 2.02% |
| 2023-11-27 | 140.81 | 141.83 | 138.56 | 141.33 | 134.78 | qfq | 2,312,615 | 324,964,681 | -0.26% |
| 2023-11-24 | 141.17 | 143.06 | 140.60 | 141.70 | 135.13 | qfq | 2,579,980 | 365,948,776 | 0.04% |
| 2023-11-23 | 141.20 | 142.44 | 140.08 | 141.65 | 135.08 | qfq | 2,721,424 | 384,599,444 | 0.30% |
| 2023-11-22 | 145.00 | 145.29 | 141.00 | 141.23 | 134.68 | qfq | 3,774,971 | 536,504,402 | -3.19% |
| 2023-11-21 | 146.68 | 147.46 | 144.00 | 145.88 | 139.12 | qfq | 2,754,438 | 401,568,910 | -0.33% |
| 2023-11-20 | 145.43 | 147.41 | 142.89 | 146.37 | 139.59 | qfq | 3,017,920 | 439,014,901 | 0.67% |
| 2023-11-17 | 145.38 | 147.00 | 144.19 | 145.39 | 138.65 | qfq | 2,293,557 | 332,614,331 | -0.29% |
| 2023-11-16 | 149.40 | 150.69 | 145.28 | 145.81 | 139.05 | qfq | 3,363,859 | 494,227,141 | -2.85% |
| 2023-11-15 | 152.60 | 154.45 | 147.50 | 150.08 | 143.12 | qfq | 4,093,596 | 616,908,325 | 0.98% |
| 2023-11-14 | 147.99 | 150.90 | 147.55 | 148.63 | 141.74 | qfq | 2,591,879 | 385,967,366 | 0.55% |
| 2023-11-13 | 150.00 | 150.80 | 147.20 | 147.82 | 140.97 | qfq | 2,578,114 | 382,502,337 | -0.39% |
| 2023-11-10 | 147.90 | 150.22 | 146.66 | 148.40 | 141.52 | qfq | 3,461,190 | 514,539,142 | -0.17% |
| 2023-11-09 | 154.98 | 156.78 | 148.12 | 148.66 | 141.77 | qfq | 6,153,824 | 928,206,820 | -4.58% |
| 2023-11-08 | 155.28 | 158.50 | 154.00 | 155.79 | 148.57 | qfq | 4,321,399 | 675,416,619 | 0.00% |
| 2023-11-07 | 155.59 | 157.90 | 153.63 | 155.79 | 148.57 | qfq | 3,592,206 | 560,037,927 | -0.83% |
| 2023-11-06 | 152.00 | 157.55 | 151.00 | 157.09 | 149.81 | qfq | 7,140,191 | 1,103,272,097 | 6.49% |
| 2023-11-03 | 146.00 | 150.77 | 146.00 | 147.52 | 140.68 | qfq | 4,689,190 | 695,490,667 | 1.82% |
| 2023-11-02 | 147.29 | 149.42 | 144.45 | 144.89 | 138.17 | qfq | 4,609,269 | 674,989,352 | -0.90% |
| 2023-11-01 | 150.00 | 150.87 | 145.30 | 146.21 | 139.43 | qfq | 6,514,214 | 956,133,420 | -3.14% |
| 2023-10-31 | 160.01 | 161.33 | 149.01 | 150.95 | 143.95 | qfq | 12,667,345 | 1,949,012,617 | -7.96% |
| 2023-10-30 | 156.26 | 164.86 | 155.91 | 164.00 | 156.40 | qfq | 7,045,687 | 1,146,733,394 | 4.92% |
| 2023-10-27 | 147.01 | 158.36 | 145.70 | 156.31 | 149.06 | qfq | 7,043,559 | 1,074,452,418 | 4.91% |
| 2023-10-26 | 150.25 | 153.53 | 147.43 | 149.00 | 142.09 | qfq | 4,214,797 | 628,020,812 | -0.85% |
| 2023-10-25 | 156.38 | 159.68 | 149.20 | 150.28 | 143.31 | qfq | 6,435,357 | 985,366,506 | -3.95% |
| 2023-10-24 | 155.79 | 158.53 | 152.01 | 156.46 | 149.21 | qfq | 3,871,709 | 602,531,481 | 1.16% |
| 2023-10-23 | 152.00 | 156.10 | 148.20 | 154.67 | 147.50 | qfq | 4,519,521 | 691,564,001 | 1.64% |
| 2023-10-20 | 154.87 | 154.99 | 149.00 | 152.18 | 145.13 | qfq | 3,901,111 | 591,490,107 | -1.29% |
| 2023-10-19 | 154.22 | 156.88 | 152.80 | 154.17 | 147.02 | qfq | 3,839,159 | 594,069,028 | -1.52% |
| 2023-10-18 | 158.59 | 160.00 | 156.00 | 156.55 | 149.29 | qfq | 3,770,586 | 592,038,495 | -1.90% |
| 2023-10-17 | 158.86 | 161.00 | 156.50 | 159.58 | 152.18 | qfq | 4,914,918 | 775,954,416 | 0.62% |
| 2023-10-16 | 159.99 | 165.27 | 157.22 | 158.59 | 151.24 | qfq | 8,504,102 | 1,366,391,123 | 0.92% |
| 2023-10-13 | 155.00 | 158.80 | 154.04 | 157.15 | 149.87 | qfq | 5,683,537 | 891,885,867 | 1.07% |
| 2023-10-12 | 158.00 | 159.48 | 153.11 | 155.49 | 148.28 | qfq | 4,316,143 | 670,148,038 | -0.42% |
| 2023-10-11 | 150.00 | 160.36 | 149.61 | 156.15 | 148.91 | qfq | 7,523,198 | 1,174,076,565 | 5.15% |
| 2023-10-10 | 152.00 | 153.29 | 148.09 | 148.50 | 141.62 | qfq | 4,506,376 | 674,060,820 | -3.24% |
| 2023-10-09 | 149.60 | 155.59 | 147.60 | 153.47 | 146.36 | qfq | 4,405,781 | 669,931,197 | 1.17% |
| 2023-09-28 | 153.01 | 154.45 | 151.00 | 151.70 | 144.67 | qfq | 4,478,976 | 683,299,637 | -0.32% |
| 2023-09-27 | 147.96 | 155.20 | 147.93 | 152.19 | 145.14 | qfq | 8,713,101 | 1,331,372,060 | 3.07% |
| 2023-09-26 | 148.00 | 149.26 | 146.50 | 147.66 | 140.82 | qfq | 4,195,087 | 620,722,174 | 0.11% |
| 2023-09-25 | 143.88 | 152.00 | 142.50 | 147.50 | 140.66 | qfq | 9,530,465 | 1,413,681,816 | 2.29% |
| 2023-09-22 | 137.68 | 144.99 | 136.50 | 144.20 | 137.52 | qfq | 7,851,187 | 1,115,169,074 | 4.72% |
| 2023-09-21 | 138.87 | 139.43 | 136.32 | 137.70 | 131.32 | qfq | 3,724,262 | 511,342,412 | -0.85% |
| 2023-09-20 | 140.10 | 141.85 | 138.62 | 138.88 | 132.44 | qfq | 3,872,305 | 540,326,141 | -0.78% |
| 2023-09-19 | 141.50 | 142.63 | 139.70 | 139.97 | 133.48 | qfq | 5,044,737 | 710,466,495 | -1.28% |
| 2023-09-18 | 138.00 | 142.99 | 136.67 | 141.79 | 135.22 | qfq | 10,738,339 | 1,509,388,815 | 3.81% |
| 2023-09-15 | 128.29 | 137.45 | 126.47 | 136.58 | 130.25 | qfq | 11,348,137 | 1,518,610,386 | 9.26% |
| 2023-09-14 | 123.92 | 125.83 | 122.00 | 125.00 | 119.21 | qfq | 2,224,495 | 276,951,989 | 0.56% |
| 2023-09-13 | 125.15 | 126.29 | 123.72 | 124.30 | 118.54 | qfq | 1,619,189 | 201,836,332 | -0.69% |
| 2023-09-12 | 124.33 | 125.54 | 123.51 | 125.16 | 119.36 | qfq | 1,926,084 | 240,733,292 | 0.65% |
| 2023-09-11 | 123.00 | 126.36 | 122.61 | 124.35 | 118.59 | qfq | 2,481,169 | 309,177,314 | 0.88% |
| 2023-09-08 | 122.12 | 124.20 | 122.00 | 123.26 | 117.55 | qfq | 1,674,831 | 206,509,085 | 0.60% |
| 2023-09-07 | 124.49 | 124.76 | 122.24 | 122.53 | 116.85 | qfq | 1,894,828 | 233,334,345 | -1.57% |
| 2023-09-06 | 127.81 | 128.70 | 124.31 | 124.49 | 118.72 | qfq | 3,747,483 | 470,727,763 | -3.01% |
| 2023-09-05 | 129.80 | 130.00 | 128.03 | 128.35 | 122.40 | qfq | 2,405,427 | 309,356,014 | -1.35% |
| 2023-09-04 | 132.01 | 132.91 | 129.86 | 130.10 | 124.07 | qfq | 2,488,742 | 326,613,126 | -1.19% |
| 2023-09-01 | 133.59 | 134.56 | 131.34 | 131.67 | 125.57 | qfq | 1,325,820 | 175,149,890 | -1.04% |
| 2023-08-31 | 131.29 | 134.59 | 130.33 | 133.05 | 126.88 | qfq | 3,295,265 | 438,227,401 | 1.61% |
| 2023-08-30 | 134.39 | 134.60 | 130.08 | 130.94 | 124.87 | qfq | 3,026,497 | 397,764,851 | -0.80% |
| 2023-08-29 | 128.49 | 133.10 | 128.10 | 132.00 | 125.88 | qfq | 4,120,867 | 540,307,311 | 1.89% |
| 2023-08-28 | 135.00 | 135.00 | 129.40 | 129.55 | 123.54 | qfq | 3,755,255 | 493,426,481 | 1.65% |
| 2023-08-25 | 126.50 | 128.76 | 124.76 | 127.45 | 121.54 | qfq | 3,750,180 | 478,018,136 | 0.91% |
| 2023-08-24 | 118.80 | 128.03 | 118.80 | 126.30 | 120.45 | qfq | 4,660,086 | 580,107,273 | 6.11% |
| 2023-08-23 | 120.69 | 121.50 | 118.79 | 119.03 | 113.51 | qfq | 1,548,118 | 185,775,797 | -1.38% |
| 2023-08-22 | 121.80 | 123.00 | 119.00 | 120.69 | 115.10 | qfq | 2,521,424 | 303,704,294 | -0.94% |
| 2023-08-21 | 122.80 | 124.37 | 121.84 | 121.84 | 116.19 | qfq | 1,444,240 | 177,444,981 | -1.34% |
| 2023-08-18 | 126.00 | 126.22 | 123.50 | 123.50 | 117.78 | qfq | 1,795,862 | 223,338,625 | -2.12% |
| 2023-08-17 | 126.00 | 127.95 | 124.30 | 126.18 | 120.33 | qfq | 2,010,157 | 253,047,036 | -0.65% |
| 2023-08-16 | 128.00 | 129.10 | 126.14 | 127.00 | 121.11 | qfq | 1,760,249 | 224,466,116 | -0.87% |
| 2023-08-15 | 127.79 | 128.79 | 124.10 | 128.12 | 122.18 | qfq | 3,314,361 | 418,089,280 | 0.19% |
| 2023-08-14 | 128.00 | 128.50 | 125.80 | 127.88 | 121.95 | qfq | 2,474,786 | 314,644,229 | -1.08% |
| 2023-08-11 | 131.01 | 131.97 | 129.03 | 129.27 | 123.28 | qfq | 2,220,159 | 289,409,755 | -1.16% |
| 2023-08-10 | 129.99 | 131.50 | 128.50 | 130.79 | 124.73 | qfq | 3,238,535 | 420,689,511 | 0.02% |
| 2023-08-09 | 128.00 | 133.05 | 127.61 | 130.77 | 124.71 | qfq | 5,641,270 | 741,017,000 | 1.77% |
| 2023-08-08 | 128.00 | 129.76 | 127.38 | 128.50 | 122.54 | qfq | 1,780,976 | 228,617,641 | 0.00% |
| 2023-08-07 | 128.72 | 129.99 | 128.00 | 128.50 | 122.54 | qfq | 2,420,899 | 311,854,551 | -1.16% |
| 2023-08-04 | 131.99 | 132.50 | 129.60 | 130.01 | 123.98 | qfq | 3,303,739 | 430,690,577 | -1.91% |
| 2023-08-03 | 124.88 | 132.99 | 124.80 | 132.54 | 126.40 | qfq | 7,387,080 | 960,152,568 | 5.64% |
| 2023-08-02 | 125.00 | 126.50 | 124.00 | 125.46 | 119.64 | qfq | 2,407,394 | 301,674,218 | -0.26% |
| 2023-08-01 | 126.60 | 129.90 | 125.10 | 125.79 | 119.96 | qfq | 5,405,931 | 689,737,723 | 0.96% |
| 2023-07-31 | 123.97 | 127.50 | 123.90 | 124.60 | 118.82 | qfq | 4,799,717 | 602,300,518 | 1.47% |
| 2023-07-28 | 119.63 | 123.23 | 117.74 | 122.79 | 117.10 | qfq | 4,009,670 | 484,501,025 | 2.18% |
| 2023-07-27 | 120.75 | 121.55 | 119.76 | 120.17 | 114.60 | qfq | 2,082,284 | 250,732,581 | -0.51% |
| 2023-07-26 | 119.98 | 122.92 | 119.70 | 120.79 | 115.19 | qfq | 2,745,713 | 333,035,685 | 0.40% |
| 2023-07-25 | 119.50 | 120.61 | 118.51 | 120.31 | 114.73 | qfq | 3,212,031 | 384,332,817 | 1.63% |
| 2023-07-24 | 117.00 | 119.80 | 116.59 | 118.38 | 112.89 | qfq | 2,149,155 | 254,366,878 | 0.42% |
| 2023-07-21 | 117.51 | 119.60 | 116.55 | 117.88 | 112.42 | qfq | 3,225,136 | 380,912,084 | 0.32% |
| 2023-07-20 | 117.84 | 119.37 | 117.23 | 117.50 | 112.05 | qfq | 1,533,437 | 181,110,491 | -0.48% |
| 2023-07-19 | 118.10 | 118.91 | 117.14 | 118.07 | 112.60 | qfq | 1,663,510 | 195,779,672 | -0.21% |
| 2023-07-18 | 119.00 | 119.20 | 117.28 | 118.32 | 112.84 | qfq | 2,438,881 | 287,728,652 | -0.24% |