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
科达利002850.SZ
最近收盘价179.812026-07-17
最近交易日2026-07-17
成交量（股）4,890,965
成交额（元）895,814,295
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 2.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 189.98 | 193.60 | 177.13 | 179.81 | 179.81 | qfq | 4,890,965 | 895,814,295 | -5.64% |
| 2026-07-16 | 190.01 | 195.00 | 187.31 | 190.56 | 190.56 | qfq | 4,762,609 | 909,077,680 | -1.20% |
| 2026-07-15 | 194.31 | 196.80 | 190.00 | 192.88 | 192.88 | qfq | 5,540,580 | 1,070,785,506 | 0.45% |
| 2026-07-14 | 183.47 | 193.50 | 182.80 | 192.01 | 192.01 | qfq | 6,296,739 | 1,191,578,512 | 3.79% |
| 2026-07-13 | 198.00 | 201.00 | 182.53 | 185.00 | 185.00 | qfq | 7,527,262 | 1,421,283,162 | -7.71% |
| 2026-07-10 | 201.90 | 208.46 | 198.33 | 200.45 | 200.45 | qfq | 8,739,303 | 1,782,374,175 | 0.08% |
| 2026-07-09 | 196.51 | 204.58 | 194.63 | 200.29 | 200.29 | qfq | 5,285,256 | 1,048,807,916 | 1.69% |
| 2026-07-08 | 211.87 | 214.19 | 196.21 | 196.97 | 196.97 | qfq | 7,354,045 | 1,482,665,736 | -8.17% |
| 2026-07-07 | 221.67 | 230.00 | 213.00 | 214.50 | 214.50 | qfq | 9,170,978 | 2,014,178,197 | -4.20% |
| 2026-07-06 | 230.68 | 237.77 | 223.64 | 223.91 | 223.91 | qfq | 16,555,217 | 3,822,388,831 | -0.99% |
| 2026-07-03 | 208.00 | 226.16 | 205.60 | 226.16 | 226.16 | qfq | 8,952,925 | 1,953,519,084 | 10.00% |
| 2026-07-02 | 195.00 | 211.53 | 195.00 | 205.60 | 205.60 | qfq | 13,173,375 | 2,700,311,558 | 6.92% |
| 2026-07-01 | 190.00 | 194.86 | 186.56 | 192.30 | 192.30 | qfq | 6,483,833 | 1,241,482,456 | 1.58% |
| 2026-06-30 | 178.40 | 190.33 | 178.39 | 189.30 | 189.30 | qfq | 8,082,932 | 1,504,241,202 | 6.37% |
| 2026-06-29 | 175.45 | 178.95 | 170.80 | 177.96 | 177.96 | qfq | 4,885,418 | 851,788,040 | 1.45% |
| 2026-06-26 | 183.38 | 183.38 | 173.36 | 175.41 | 175.41 | qfq | 5,848,164 | 1,034,842,305 | -3.77% |
| 2026-06-25 | 185.50 | 194.63 | 181.72 | 182.28 | 182.28 | qfq | 6,548,786 | 1,228,090,821 | -2.31% |
| 2026-06-24 | 188.49 | 191.82 | 182.20 | 186.59 | 186.59 | qfq | 4,877,289 | 915,734,910 | 1.09% |
| 2026-06-23 | 188.50 | 190.89 | 183.33 | 184.58 | 184.58 | qfq | 4,750,593 | 887,197,881 | -2.34% |
| 2026-06-22 | 203.81 | 204.00 | 184.01 | 189.00 | 189.00 | qfq | 10,430,417 | 1,984,515,907 | -7.27% |
| 2026-06-18 | 204.00 | 208.48 | 201.97 | 203.81 | 203.81 | qfq | 5,176,594 | 1,065,273,547 | -0.03% |
| 2026-06-17 | 200.10 | 211.88 | 196.73 | 203.88 | 203.88 | qfq | 8,125,401 | 1,669,279,624 | 0.41% |
| 2026-06-16 | 191.99 | 204.52 | 190.72 | 203.05 | 203.05 | qfq | 9,994,520 | 1,953,185,418 | 6.14% |
| 2026-06-15 | 190.11 | 192.74 | 186.76 | 191.30 | 191.30 | qfq | 5,989,707 | 1,135,333,165 | 1.34% |
| 2026-06-12 | 190.45 | 192.80 | 187.38 | 188.77 | 188.77 | qfq | 6,035,969 | 1,144,004,142 | -0.85% |
| 2026-06-11 | 187.42 | 192.00 | 185.88 | 190.39 | 190.39 | qfq | 9,251,094 | 1,749,500,333 | 1.53% |
| 2026-06-10 | 181.89 | 187.88 | 176.31 | 187.53 | 187.53 | qfq | 8,500,388 | 1,552,266,127 | 2.42% |
| 2026-06-09 | 186.11 | 186.11 | 176.11 | 183.10 | 183.10 | qfq | 7,766,375 | 1,401,857,902 | -0.04% |
| 2026-06-08 | 171.97 | 187.50 | 171.97 | 183.18 | 183.18 | qfq | 11,504,428 | 2,103,060,825 | 6.41% |
| 2026-06-05 | 171.09 | 177.70 | 164.31 | 172.15 | 172.15 | qfq | 6,989,598 | 1,188,849,552 | 0.46% |
| 2026-06-04 | 171.46 | 175.16 | 169.18 | 171.36 | 171.36 | qfq | 4,936,049 | 848,584,771 | -0.17% |
| 2026-06-03 | 173.00 | 175.58 | 170.05 | 171.66 | 171.66 | qfq | 4,725,657 | 818,060,688 | -1.27% |
| 2026-06-02 | 175.63 | 177.18 | 170.00 | 173.87 | 173.87 | qfq | 3,917,627 | 678,779,140 | -0.07% |
| 2026-06-01 | 173.84 | 178.99 | 172.16 | 174.00 | 174.00 | qfq | 4,807,846 | 844,995,654 | 0.07% |
| 2026-05-29 | 186.00 | 186.20 | 173.79 | 173.88 | 173.88 | qfq | 7,741,807 | 1,365,614,882 | -6.67% |
| 2026-05-28 | 190.10 | 191.00 | 179.32 | 186.31 | 183.81 | qfq | 5,695,781 | 1,050,665,331 | -2.04% |
| 2026-05-27 | 194.81 | 198.59 | 188.84 | 190.19 | 187.64 | qfq | 4,556,140 | 879,026,350 | -3.21% |
| 2026-05-26 | 200.00 | 203.06 | 194.01 | 196.49 | 193.85 | qfq | 4,881,419 | 967,490,566 | -0.66% |
| 2026-05-25 | 207.80 | 208.19 | 195.38 | 197.80 | 195.15 | qfq | 6,136,159 | 1,225,701,093 | -4.00% |
| 2026-05-22 | 208.88 | 210.69 | 203.60 | 206.05 | 203.29 | qfq | 4,083,848 | 844,881,856 | -0.46% |
| 2026-05-21 | 207.50 | 216.66 | 205.80 | 207.00 | 204.22 | qfq | 6,708,485 | 1,418,621,461 | -0.40% |
| 2026-05-20 | 203.93 | 209.80 | 198.34 | 207.84 | 205.05 | qfq | 4,727,633 | 966,060,196 | 1.40% |
| 2026-05-19 | 202.68 | 206.67 | 197.88 | 204.97 | 202.22 | qfq | 4,973,207 | 1,008,011,440 | 0.92% |
| 2026-05-18 | 193.99 | 207.59 | 192.11 | 203.10 | 200.37 | qfq | 7,786,331 | 1,575,053,809 | 4.41% |
| 2026-05-15 | 191.50 | 203.78 | 189.60 | 194.52 | 191.91 | qfq | 7,048,328 | 1,379,769,143 | 1.47% |
| 2026-05-14 | 196.91 | 198.49 | 190.75 | 191.70 | 189.13 | qfq | 4,694,602 | 909,161,845 | -2.45% |
| 2026-05-13 | 196.00 | 197.57 | 192.01 | 196.51 | 193.87 | qfq | 4,492,413 | 876,526,630 | -0.19% |
| 2026-05-12 | 198.00 | 198.88 | 194.01 | 196.88 | 194.24 | qfq | 4,496,733 | 883,506,250 | 0.31% |
| 2026-05-11 | 202.07 | 203.88 | 193.80 | 196.28 | 193.65 | qfq | 7,736,097 | 1,527,974,388 | -4.72% |
| 2026-05-08 | 203.53 | 210.96 | 201.99 | 206.00 | 203.24 | qfq | 6,871,196 | 1,422,833,157 | 1.47% |
| 2026-05-07 | 195.00 | 204.25 | 190.12 | 203.01 | 200.29 | qfq | 7,618,537 | 1,518,210,537 | 5.39% |
| 2026-05-06 | 192.41 | 197.42 | 190.06 | 192.63 | 190.05 | qfq | 6,563,919 | 1,272,166,338 | 1.14% |
| 2026-04-30 | 190.68 | 192.11 | 187.00 | 190.45 | 187.89 | qfq | 5,368,148 | 1,020,348,844 | -0.08% |
| 2026-04-29 | 191.15 | 192.58 | 182.33 | 190.61 | 188.05 | qfq | 8,025,617 | 1,508,628,183 | -0.33% |
| 2026-04-28 | 198.00 | 199.72 | 189.32 | 191.25 | 188.68 | qfq | 8,795,263 | 1,703,651,943 | -6.83% |
| 2026-04-27 | 207.80 | 209.99 | 204.82 | 205.28 | 202.53 | qfq | 3,472,647 | 717,232,176 | -1.43% |
| 2026-04-24 | 204.17 | 209.77 | 202.30 | 208.26 | 205.47 | qfq | 4,245,617 | 876,991,681 | 1.16% |
| 2026-04-23 | 213.34 | 213.69 | 204.00 | 205.87 | 203.11 | qfq | 4,341,587 | 897,521,071 | -1.77% |
| 2026-04-22 | 205.03 | 215.99 | 205.03 | 209.57 | 206.76 | qfq | 5,900,350 | 1,242,836,545 | 1.19% |
| 2026-04-21 | 196.99 | 209.95 | 196.80 | 207.10 | 204.32 | qfq | 6,255,828 | 1,274,734,743 | 3.75% |
| 2026-04-20 | 201.32 | 205.00 | 196.00 | 199.61 | 196.93 | qfq | 6,373,053 | 1,281,695,473 | 0.73% |
| 2026-04-17 | 202.11 | 205.38 | 196.29 | 198.16 | 195.50 | qfq | 7,575,605 | 1,503,288,228 | -3.61% |
| 2026-04-16 | 194.83 | 205.59 | 192.02 | 205.59 | 202.83 | qfq | 5,335,852 | 1,070,774,511 | 10.00% |
| 2026-04-15 | 189.00 | 193.50 | 185.01 | 186.90 | 184.39 | qfq | 5,424,974 | 1,024,153,893 | -1.10% |
| 2026-04-14 | 186.01 | 189.00 | 184.00 | 188.98 | 186.44 | qfq | 4,563,243 | 852,300,495 | 2.21% |
| 2026-04-13 | 181.00 | 189.00 | 180.21 | 184.90 | 182.42 | qfq | 5,244,244 | 972,925,804 | 0.82% |
| 2026-04-10 | 182.82 | 187.77 | 180.01 | 183.40 | 180.94 | qfq | 4,705,069 | 866,923,145 | 0.49% |
| 2026-04-09 | 179.78 | 183.96 | 178.48 | 182.51 | 180.06 | qfq | 3,313,826 | 602,058,613 | 0.83% |
| 2026-04-08 | 178.89 | 181.00 | 175.76 | 181.00 | 178.57 | qfq | 5,659,255 | 1,011,367,056 | 3.28% |
| 2026-04-07 | 178.50 | 180.68 | 172.55 | 175.25 | 172.90 | qfq | 6,339,159 | 1,115,522,973 | -3.17% |
| 2026-04-03 | 186.90 | 188.80 | 179.04 | 180.99 | 178.56 | qfq | 7,007,491 | 1,282,803,347 | -1.58% |
| 2026-04-02 | 179.84 | 185.99 | 177.55 | 183.90 | 181.43 | qfq | 8,317,360 | 1,523,997,145 | 2.99% |
| 2026-04-01 | 179.81 | 181.48 | 177.00 | 178.56 | 176.16 | qfq | 8,229,810 | 1,478,360,530 | -0.25% |
| 2026-03-31 | 180.00 | 183.99 | 175.65 | 179.00 | 176.60 | qfq | 19,111,042 | 3,428,567,933 | 0.95% |
| 2026-03-30 | 172.33 | 177.32 | 172.33 | 177.32 | 174.94 | qfq | 8,156,125 | 1,439,025,790 | 10.00% |
| 2026-03-27 | 157.45 | 162.26 | 157.44 | 161.20 | 159.04 | qfq | 4,358,914 | 697,877,258 | 1.26% |
| 2026-03-26 | 155.13 | 161.19 | 153.01 | 159.20 | 157.06 | qfq | 5,853,748 | 930,647,993 | 2.70% |
| 2026-03-25 | 149.57 | 157.00 | 148.20 | 155.01 | 152.93 | qfq | 5,356,845 | 819,573,428 | 3.63% |
| 2026-03-24 | 153.23 | 153.82 | 143.50 | 149.58 | 147.57 | qfq | 5,404,129 | 794,139,374 | -1.33% |
| 2026-03-23 | 151.98 | 157.65 | 149.73 | 151.60 | 149.57 | qfq | 6,799,606 | 1,041,664,623 | -0.93% |
| 2026-03-20 | 150.35 | 157.58 | 149.90 | 153.02 | 150.97 | qfq | 5,037,576 | 775,029,535 | 2.35% |
| 2026-03-19 | 152.89 | 153.50 | 148.54 | 149.50 | 147.49 | qfq | 5,004,872 | 753,670,392 | -3.44% |
| 2026-03-18 | 157.49 | 158.00 | 151.50 | 154.82 | 152.74 | qfq | 4,373,049 | 672,218,733 | -1.47% |
| 2026-03-17 | 160.30 | 162.62 | 156.14 | 157.13 | 155.02 | qfq | 4,596,161 | 729,946,182 | -1.92% |
| 2026-03-16 | 163.45 | 165.50 | 159.79 | 160.20 | 158.05 | qfq | 4,104,119 | 664,356,237 | -1.99% |
| 2026-03-13 | 161.40 | 166.90 | 161.25 | 163.46 | 161.27 | qfq | 4,088,974 | 674,219,145 | -0.13% |
| 2026-03-12 | 165.55 | 167.48 | 161.66 | 163.67 | 161.47 | qfq | 4,282,059 | 703,054,876 | -1.20% |
| 2026-03-11 | 158.03 | 167.34 | 157.34 | 165.65 | 163.43 | qfq | 7,106,683 | 1,163,337,757 | 4.82% |
| 2026-03-10 | 153.60 | 158.30 | 153.60 | 158.03 | 155.91 | qfq | 4,712,947 | 737,014,805 | 3.97% |
| 2026-03-09 | 152.10 | 152.19 | 148.80 | 152.00 | 149.96 | qfq | 4,539,761 | 684,011,001 | -3.12% |
| 2026-03-06 | 155.96 | 159.99 | 155.80 | 156.90 | 154.79 | qfq | 3,307,928 | 522,494,519 | -0.07% |
| 2026-03-05 | 160.29 | 160.70 | 155.30 | 157.01 | 154.90 | qfq | 3,438,360 | 541,990,764 | -0.31% |
| 2026-03-04 | 159.00 | 161.98 | 156.88 | 157.50 | 155.39 | qfq | 3,754,942 | 596,457,915 | -2.72% |
| 2026-03-03 | 163.49 | 167.86 | 161.42 | 161.91 | 159.74 | qfq | 5,547,765 | 912,831,747 | -0.61% |
| 2026-03-02 | 163.26 | 165.28 | 161.01 | 162.91 | 160.72 | qfq | 4,152,012 | 675,007,878 | -1.43% |
| 2026-02-27 | 167.07 | 167.76 | 162.25 | 165.28 | 163.06 | qfq | 4,632,491 | 761,484,888 | -1.15% |
| 2026-02-26 | 173.30 | 173.30 | 166.70 | 167.20 | 164.96 | qfq | 5,076,013 | 856,308,572 | -2.93% |
| 2026-02-25 | 175.00 | 176.99 | 171.39 | 172.24 | 169.93 | qfq | 4,319,201 | 748,995,173 | -1.06% |
| 2026-02-24 | 179.00 | 179.00 | 172.00 | 174.08 | 171.74 | qfq | 4,958,804 | 864,901,655 | -1.62% |
| 2026-02-13 | 179.63 | 180.50 | 176.52 | 176.95 | 174.58 | qfq | 3,636,107 | 649,147,278 | -2.56% |
| 2026-02-12 | 180.48 | 187.43 | 179.50 | 181.60 | 179.16 | qfq | 5,550,750 | 1,015,484,889 | 0.61% |
| 2026-02-11 | 179.89 | 184.70 | 178.58 | 180.50 | 178.08 | qfq | 5,480,010 | 989,796,499 | 0.29% |
| 2026-02-10 | 181.00 | 184.98 | 178.47 | 179.97 | 177.56 | qfq | 7,940,942 | 1,435,892,733 | 0.49% |
| 2026-02-09 | 171.00 | 181.99 | 165.65 | 179.09 | 176.69 | qfq | 12,249,871 | 2,148,680,974 | 5.69% |
| 2026-02-06 | 160.49 | 171.77 | 158.30 | 169.45 | 167.18 | qfq | 9,080,747 | 1,517,574,366 | 4.69% |
| 2026-02-05 | 161.55 | 163.00 | 158.14 | 161.86 | 159.69 | qfq | 4,620,746 | 742,718,697 | -0.39% |
| 2026-02-04 | 165.24 | 167.98 | 161.29 | 162.50 | 160.32 | qfq | 6,210,641 | 1,012,810,361 | 0.31% |
| 2026-02-03 | 153.50 | 162.93 | 151.63 | 162.00 | 159.83 | qfq | 11,820,071 | 1,875,192,092 | 6.78% |
| 2026-02-02 | 154.73 | 161.39 | 151.20 | 151.72 | 149.68 | qfq | 9,958,625 | 1,558,851,052 | -1.80% |
| 2026-01-30 | 156.30 | 156.99 | 149.10 | 154.50 | 152.43 | qfq | 8,096,000 | 1,237,917,146 | -1.90% |
| 2026-01-29 | 156.99 | 166.36 | 155.50 | 157.50 | 155.39 | qfq | 11,945,069 | 1,924,178,781 | 0.06% |
| 2026-01-28 | 164.00 | 164.51 | 155.55 | 157.40 | 155.29 | qfq | 9,482,061 | 1,496,002,503 | -4.71% |
| 2026-01-27 | 162.42 | 168.50 | 158.88 | 165.18 | 162.96 | qfq | 6,293,860 | 1,026,553,721 | 0.96% |
| 2026-01-26 | 175.19 | 176.86 | 162.30 | 163.61 | 161.41 | qfq | 8,090,490 | 1,345,243,743 | -3.97% |
| 2026-01-23 | 169.00 | 178.47 | 166.67 | 170.37 | 168.08 | qfq | 7,972,387 | 1,371,547,020 | 2.59% |
| 2026-01-22 | 169.21 | 173.00 | 164.13 | 166.07 | 163.84 | qfq | 4,950,904 | 824,252,866 | -1.85% |
| 2026-01-21 | 163.16 | 173.00 | 163.16 | 169.20 | 166.93 | qfq | 6,199,804 | 1,049,240,220 | 2.43% |
| 2026-01-20 | 168.66 | 170.37 | 162.50 | 165.18 | 162.96 | qfq | 4,921,479 | 812,888,729 | -1.98% |
| 2026-01-19 | 164.85 | 171.25 | 164.11 | 168.51 | 166.25 | qfq | 7,542,006 | 1,268,740,450 | 2.69% |
| 2026-01-16 | 159.00 | 164.78 | 157.66 | 164.10 | 161.90 | qfq | 7,398,795 | 1,200,968,321 | 4.06% |
| 2026-01-15 | 158.15 | 159.38 | 157.00 | 157.69 | 155.57 | qfq | 4,152,422 | 655,506,893 | -0.61% |
| 2026-01-14 | 161.50 | 163.20 | 156.88 | 158.66 | 156.53 | qfq | 6,141,663 | 981,854,901 | -1.87% |
| 2026-01-13 | 161.96 | 166.88 | 160.28 | 161.68 | 159.51 | qfq | 5,812,674 | 946,037,143 | -0.28% |
| 2026-01-12 | 167.00 | 167.18 | 156.16 | 162.13 | 159.95 | qfq | 8,558,699 | 1,373,808,244 | -2.69% |
| 2026-01-09 | 155.12 | 166.90 | 155.12 | 166.62 | 164.38 | qfq | 9,510,634 | 1,552,764,504 | 7.71% |
| 2026-01-08 | 153.27 | 157.30 | 153.27 | 154.70 | 152.62 | qfq | 5,460,938 | 848,618,747 | 0.29% |
| 2026-01-07 | 158.26 | 159.99 | 153.06 | 154.25 | 152.18 | qfq | 7,956,632 | 1,240,188,353 | -3.03% |
| 2026-01-06 | 159.75 | 163.30 | 157.99 | 159.07 | 156.94 | qfq | 4,488,339 | 719,453,446 | -0.42% |
| 2026-01-05 | 157.02 | 161.65 | 156.05 | 159.74 | 157.60 | qfq | 4,143,726 | 660,535,995 | 1.19% |
| 2025-12-31 | 163.84 | 164.00 | 156.66 | 157.86 | 155.74 | qfq | 6,096,430 | 972,036,317 | -4.00% |
| 2025-12-30 | 158.86 | 166.77 | 157.00 | 164.44 | 162.23 | qfq | 9,499,412 | 1,537,149,610 | 3.53% |
| 2025-12-29 | 152.50 | 161.50 | 149.55 | 158.83 | 156.70 | qfq | 8,256,220 | 1,291,977,225 | 3.81% |
| 2025-12-26 | 156.00 | 158.45 | 152.41 | 153.00 | 150.95 | qfq | 3,783,600 | 582,628,455 | -2.30% |
| 2025-12-25 | 150.44 | 158.20 | 149.31 | 156.60 | 154.50 | qfq | 4,298,781 | 663,736,309 | 4.05% |
| 2025-12-24 | 151.18 | 151.40 | 148.03 | 150.50 | 148.48 | qfq | 3,123,613 | 467,400,046 | -0.46% |
| 2025-12-23 | 149.46 | 151.80 | 149.07 | 151.19 | 149.16 | qfq | 2,785,172 | 419,665,895 | 1.23% |
| 2025-12-22 | 151.56 | 152.80 | 148.50 | 149.36 | 147.36 | qfq | 3,565,403 | 534,139,819 | -0.67% |
| 2025-12-19 | 149.81 | 152.88 | 149.19 | 150.36 | 148.34 | qfq | 2,080,400 | 314,842,119 | 0.53% |
| 2025-12-18 | 146.94 | 151.35 | 145.80 | 149.56 | 147.55 | qfq | 2,516,966 | 376,866,261 | 0.76% |
| 2025-12-17 | 147.14 | 148.99 | 145.80 | 148.43 | 146.44 | qfq | 2,976,188 | 438,373,765 | 0.98% |
| 2025-12-16 | 148.86 | 149.50 | 145.60 | 146.99 | 145.02 | qfq | 2,356,800 | 346,033,646 | -1.55% |
| 2025-12-15 | 152.80 | 153.66 | 148.80 | 149.30 | 147.30 | qfq | 2,114,991 | 318,918,972 | -2.55% |
| 2025-12-12 | 152.00 | 153.32 | 148.50 | 153.20 | 151.14 | qfq | 3,817,121 | 577,118,258 | 0.19% |
| 2025-12-11 | 153.54 | 154.29 | 151.60 | 152.91 | 150.86 | qfq | 2,700,719 | 412,302,518 | -0.38% |
| 2025-12-10 | 152.01 | 154.66 | 148.00 | 153.50 | 151.44 | qfq | 5,072,521 | 767,740,607 | 0.92% |
| 2025-12-09 | 161.66 | 162.56 | 150.20 | 152.10 | 150.06 | qfq | 8,195,403 | 1,263,424,012 | -7.09% |
| 2025-12-08 | 158.46 | 164.50 | 158.22 | 163.71 | 161.51 | qfq | 5,937,944 | 962,556,089 | 3.32% |
| 2025-12-05 | 158.65 | 159.10 | 153.81 | 158.45 | 156.32 | qfq | 3,346,847 | 525,678,633 | -0.19% |
| 2025-12-04 | 160.00 | 161.10 | 154.03 | 158.75 | 156.62 | qfq | 5,347,168 | 846,872,814 | 3.62% |
| 2025-12-03 | 155.30 | 156.49 | 151.81 | 153.20 | 151.14 | qfq | 1,481,603 | 227,603,301 | -1.35% |
| 2025-12-02 | 156.97 | 157.38 | 154.77 | 155.30 | 153.22 | qfq | 2,820,028 | 439,175,311 | -0.90% |
| 2025-12-01 | 153.49 | 157.80 | 153.03 | 156.71 | 154.61 | qfq | 3,702,104 | 575,521,399 | 1.10% |
| 2025-11-28 | 152.52 | 156.40 | 151.00 | 155.00 | 152.92 | qfq | 2,479,436 | 381,844,361 | 0.78% |
| 2025-11-27 | 155.17 | 158.18 | 153.35 | 153.80 | 151.74 | qfq | 2,759,199 | 430,066,191 | -0.65% |
| 2025-11-26 | 153.00 | 159.37 | 151.68 | 154.80 | 152.72 | qfq | 3,643,517 | 569,461,888 | 1.22% |
| 2025-11-25 | 154.30 | 156.34 | 152.68 | 152.94 | 150.89 | qfq | 2,934,194 | 453,632,229 | 0.55% |
| 2025-11-24 | 151.45 | 153.70 | 149.10 | 152.11 | 150.07 | qfq | 3,724,014 | 564,785,923 | 1.04% |
| 2025-11-21 | 152.75 | 155.00 | 147.88 | 150.55 | 148.53 | qfq | 4,307,704 | 650,194,153 | -3.00% |
| 2025-11-20 | 155.60 | 157.45 | 153.42 | 155.21 | 153.13 | qfq | 2,514,059 | 389,776,329 | -0.31% |
| 2025-11-19 | 153.80 | 156.10 | 151.01 | 155.70 | 153.61 | qfq | 2,728,713 | 422,816,711 | 0.88% |
| 2025-11-18 | 156.31 | 158.80 | 152.33 | 154.34 | 152.27 | qfq | 3,807,741 | 589,102,986 | -1.70% |
| 2025-11-17 | 159.00 | 161.58 | 155.79 | 157.01 | 154.90 | qfq | 2,821,099 | 444,883,978 | -1.22% |
| 2025-11-14 | 162.53 | 163.24 | 158.93 | 158.95 | 156.82 | qfq | 3,419,851 | 549,446,502 | -3.64% |
| 2025-11-13 | 158.31 | 167.90 | 155.23 | 164.95 | 162.74 | qfq | 7,049,250 | 1,143,124,618 | 3.64% |
| 2025-11-12 | 160.90 | 164.39 | 158.30 | 159.15 | 157.01 | qfq | 3,225,793 | 519,396,921 | -1.52% |
| 2025-11-11 | 161.90 | 163.52 | 159.80 | 161.61 | 159.44 | qfq | 4,360,989 | 706,050,338 | 1.09% |
| 2025-11-10 | 162.63 | 163.26 | 157.45 | 159.87 | 157.72 | qfq | 7,059,803 | 1,123,741,918 | -0.96% |
| 2025-11-07 | 168.62 | 170.44 | 159.90 | 161.42 | 159.25 | qfq | 8,833,092 | 1,436,558,023 | -6.15% |
| 2025-11-06 | 167.96 | 172.26 | 166.07 | 172.00 | 169.69 | qfq | 4,307,595 | 730,551,238 | 2.99% |
| 2025-11-05 | 164.00 | 168.00 | 162.17 | 167.00 | 164.76 | qfq | 5,628,462 | 931,569,159 | -1.12% |
| 2025-11-04 | 174.02 | 175.80 | 167.72 | 168.90 | 166.63 | qfq | 6,423,398 | 1,093,014,336 | -3.47% |
| 2025-11-03 | 179.39 | 182.66 | 174.41 | 174.98 | 172.63 | qfq | 5,274,792 | 930,671,861 | -2.82% |
| 2025-10-31 | 176.63 | 187.00 | 176.63 | 180.05 | 177.63 | qfq | 5,666,586 | 1,034,454,961 | 1.94% |
| 2025-10-30 | 184.82 | 186.00 | 175.21 | 176.62 | 174.25 | qfq | 4,970,316 | 887,293,525 | -4.44% |
| 2025-10-29 | 173.00 | 187.46 | 172.11 | 184.82 | 182.34 | qfq | 6,683,606 | 1,217,859,551 | 4.50% |
| 2025-10-28 | 178.00 | 179.52 | 174.12 | 176.86 | 174.49 | qfq | 4,196,447 | 740,676,766 | -1.09% |
| 2025-10-27 | 179.32 | 181.99 | 174.82 | 178.80 | 176.40 | qfq | 4,306,300 | 766,424,799 | 0.29% |
| 2025-10-24 | 175.39 | 181.66 | 174.25 | 178.28 | 175.89 | qfq | 5,390,967 | 959,482,966 | 0.22% |
| 2025-10-23 | 170.00 | 179.02 | 168.30 | 177.88 | 175.49 | qfq | 7,168,740 | 1,258,869,345 | 4.12% |
| 2025-10-22 | 172.60 | 173.70 | 168.00 | 170.84 | 168.55 | qfq | 4,051,365 | 691,046,358 | -1.53% |
| 2025-10-21 | 166.59 | 175.41 | 165.21 | 173.50 | 171.17 | qfq | 6,232,160 | 1,064,630,433 | 5.18% |
| 2025-10-20 | 163.90 | 168.57 | 161.01 | 164.96 | 162.75 | qfq | 4,982,686 | 824,005,697 | 2.46% |
| 2025-10-17 | 168.52 | 168.86 | 160.50 | 161.00 | 158.84 | qfq | 4,418,753 | 718,386,278 | -3.60% |
| 2025-10-16 | 166.67 | 171.98 | 165.69 | 167.01 | 164.77 | qfq | 5,904,414 | 997,490,162 | -1.35% |
| 2025-10-15 | 161.16 | 171.19 | 161.00 | 169.30 | 167.03 | qfq | 6,498,399 | 1,081,210,012 | 5.15% |
| 2025-10-14 | 176.10 | 176.50 | 160.00 | 161.01 | 158.85 | qfq | 9,355,951 | 1,560,136,593 | -7.47% |
| 2025-10-13 | 164.93 | 179.94 | 164.93 | 174.01 | 171.68 | qfq | 8,792,794 | 1,526,454,501 | -5.05% |
| 2025-10-10 | 190.00 | 196.66 | 181.29 | 183.26 | 180.80 | qfq | 7,414,319 | 1,391,344,685 | -4.65% |
| 2025-10-09 | 197.70 | 198.64 | 188.26 | 192.20 | 189.62 | qfq | 7,143,527 | 1,368,596,567 | -1.79% |
| 2025-09-30 | 194.99 | 198.00 | 191.88 | 195.70 | 193.07 | qfq | 7,958,755 | 1,552,048,749 | 3.51% |
| 2025-09-29 | 174.00 | 189.06 | 174.00 | 189.06 | 186.52 | qfq | 9,450,626 | 1,742,281,874 | 10.00% |
| 2025-09-26 | 175.54 | 179.95 | 171.08 | 171.87 | 169.56 | qfq | 5,369,680 | 936,684,440 | -3.14% |
| 2025-09-25 | 178.00 | 180.33 | 173.80 | 177.44 | 175.06 | qfq | 5,889,597 | 1,043,651,548 | -1.15% |
| 2025-09-24 | 178.00 | 181.27 | 174.98 | 179.50 | 177.09 | qfq | 5,526,352 | 987,181,233 | -0.16% |
| 2025-09-23 | 174.65 | 183.88 | 172.00 | 179.78 | 177.37 | qfq | 9,175,950 | 1,631,938,296 | 3.45% |
| 2025-09-22 | 160.50 | 175.64 | 160.50 | 173.78 | 171.45 | qfq | 11,475,532 | 1,923,507,512 | 8.71% |
| 2025-09-19 | 163.00 | 163.98 | 157.80 | 159.85 | 157.71 | qfq | 10,060,064 | 1,614,112,636 | -3.80% |
| 2025-09-18 | 175.61 | 182.55 | 162.11 | 166.17 | 163.94 | qfq | 13,000,958 | 2,220,108,443 | -3.01% |
| 2025-09-17 | 163.01 | 174.48 | 160.40 | 171.33 | 169.03 | qfq | 8,071,848 | 1,349,971,321 | 4.37% |
| 2025-09-16 | 152.48 | 166.66 | 152.48 | 164.15 | 161.95 | qfq | 10,238,571 | 1,653,029,864 | 7.52% |
| 2025-09-15 | 150.70 | 158.20 | 150.15 | 152.67 | 150.62 | qfq | 8,862,944 | 1,373,544,826 | 3.72% |
| 2025-09-12 | 150.90 | 152.13 | 146.73 | 147.20 | 145.22 | qfq | 5,339,694 | 796,353,432 | -2.45% |
| 2025-09-11 | 141.00 | 151.79 | 140.53 | 150.90 | 148.88 | qfq | 8,746,192 | 1,283,968,485 | 6.25% |
| 2025-09-10 | 142.63 | 146.28 | 140.30 | 142.02 | 140.11 | qfq | 7,559,713 | 1,079,269,352 | -2.46% |
| 2025-09-09 | 146.00 | 148.48 | 143.77 | 145.60 | 143.65 | qfq | 7,469,956 | 1,090,097,059 | -0.44% |
| 2025-09-08 | 141.46 | 148.48 | 141.24 | 146.25 | 144.29 | qfq | 11,443,164 | 1,666,678,462 | 5.66% |
| 2025-09-05 | 130.47 | 138.66 | 130.40 | 138.42 | 136.56 | qfq | 7,430,527 | 1,007,348,190 | 5.64% |
| 2025-09-04 | 133.78 | 136.44 | 128.91 | 131.03 | 129.27 | qfq | 6,181,203 | 819,999,487 | -1.27% |
| 2025-09-03 | 139.50 | 140.64 | 131.94 | 132.72 | 130.94 | qfq | 7,021,965 | 950,845,899 | -4.52% |
| 2025-09-02 | 137.17 | 141.50 | 129.95 | 139.00 | 137.13 | qfq | 10,897,621 | 1,473,937,843 | 0.61% |
| 2025-09-01 | 138.77 | 140.00 | 134.68 | 138.16 | 136.31 | qfq | 6,016,386 | 826,935,335 | -0.53% |
| 2025-08-29 | 133.13 | 141.42 | 132.00 | 138.90 | 137.04 | qfq | 7,760,491 | 1,065,498,218 | 4.34% |
| 2025-08-28 | 134.00 | 136.23 | 130.32 | 133.12 | 131.33 | qfq | 5,881,752 | 782,376,627 | -0.85% |
| 2025-08-27 | 135.53 | 138.68 | 134.00 | 134.26 | 132.46 | qfq | 6,630,014 | 906,296,861 | -0.84% |
| 2025-08-26 | 137.90 | 137.90 | 134.30 | 135.40 | 133.58 | qfq | 4,463,434 | 608,760,446 | -1.81% |
| 2025-08-25 | 137.00 | 143.01 | 136.00 | 137.90 | 136.05 | qfq | 8,306,932 | 1,163,090,169 | 4.11% |
| 2025-08-22 | 130.69 | 132.77 | 129.00 | 132.46 | 130.68 | qfq | 5,256,849 | 690,961,179 | 1.11% |
| 2025-08-21 | 130.11 | 134.37 | 128.03 | 131.00 | 129.24 | qfq | 6,514,141 | 852,122,975 | 0.11% |
| 2025-08-20 | 127.61 | 131.50 | 126.99 | 130.86 | 129.10 | qfq | 7,880,525 | 1,020,790,379 | 1.89% |
| 2025-08-19 | 121.76 | 131.94 | 121.53 | 128.43 | 126.71 | qfq | 11,387,298 | 1,443,261,368 | 5.70% |
| 2025-08-18 | 125.00 | 126.40 | 121.00 | 121.50 | 119.87 | qfq | 9,222,740 | 1,133,151,392 | -2.62% |
| 2025-08-15 | 116.92 | 126.50 | 116.51 | 124.77 | 123.10 | qfq | 8,492,034 | 1,047,728,387 | 6.61% |
| 2025-08-14 | 118.39 | 119.19 | 115.25 | 117.03 | 115.46 | qfq | 4,456,474 | 523,159,786 | -1.22% |
| 2025-08-13 | 119.00 | 119.46 | 117.36 | 118.48 | 116.89 | qfq | 5,759,393 | 680,809,042 | -0.04% |
| 2025-08-12 | 117.24 | 119.23 | 116.06 | 118.53 | 116.94 | qfq | 6,429,284 | 758,636,832 | 1.91% |
| 2025-08-11 | 114.86 | 118.18 | 114.26 | 116.31 | 114.75 | qfq | 5,455,069 | 636,348,284 | 2.96% |
| 2025-08-08 | 114.32 | 114.79 | 112.91 | 112.97 | 111.45 | qfq | 3,057,988 | 347,439,961 | -1.20% |
| 2025-08-07 | 116.68 | 118.70 | 114.00 | 114.34 | 112.81 | qfq | 4,542,022 | 526,213,548 | -2.01% |
| 2025-08-06 | 114.37 | 117.88 | 114.10 | 116.68 | 115.11 | qfq | 5,208,715 | 604,726,148 | 2.03% |
| 2025-08-05 | 112.90 | 115.44 | 112.60 | 114.36 | 112.83 | qfq | 4,547,730 | 519,135,365 | 1.95% |
| 2025-08-04 | 109.01 | 112.46 | 108.80 | 112.17 | 110.66 | qfq | 3,415,086 | 378,599,806 | 2.26% |
| 2025-08-01 | 109.00 | 110.03 | 108.11 | 109.69 | 108.22 | qfq | 3,055,045 | 333,281,039 | 0.27% |
| 2025-07-31 | 111.20 | 112.52 | 108.77 | 109.40 | 107.93 | qfq | 4,262,996 | 470,661,347 | -1.85% |
| 2025-07-30 | 114.40 | 114.60 | 111.20 | 111.46 | 109.96 | qfq | 3,951,667 | 444,321,458 | -2.77% |
| 2025-07-29 | 113.83 | 116.50 | 112.88 | 114.64 | 113.10 | qfq | 3,250,581 | 371,903,896 | 0.56% |
| 2025-07-28 | 116.99 | 118.40 | 113.35 | 114.00 | 112.47 | qfq | 3,859,045 | 444,171,219 | -1.46% |
| 2025-07-25 | 116.51 | 116.60 | 114.55 | 115.69 | 114.14 | qfq | 2,552,795 | 294,541,310 | -0.70% |
| 2025-07-24 | 115.38 | 118.20 | 115.15 | 116.51 | 114.95 | qfq | 4,634,648 | 541,046,605 | 0.99% |
| 2025-07-23 | 114.00 | 115.74 | 111.96 | 115.37 | 113.82 | qfq | 5,210,253 | 594,995,643 | 0.95% |
| 2025-07-22 | 118.30 | 118.30 | 112.60 | 114.28 | 112.75 | qfq | 8,934,146 | 1,025,720,000 | -2.83% |
| 2025-07-21 | 120.00 | 120.86 | 117.32 | 117.61 | 116.03 | qfq | 3,855,357 | 457,374,332 | -1.99% |
| 2025-07-18 | 119.48 | 120.75 | 117.85 | 120.00 | 118.39 | qfq | 4,339,296 | 517,398,100 | -0.21% |
| 2025-07-17 | 117.60 | 121.80 | 116.30 | 120.25 | 118.64 | qfq | 6,469,996 | 771,579,036 | 3.33% |
| 2025-07-16 | 110.59 | 117.65 | 110.47 | 116.38 | 114.82 | qfq | 8,501,466 | 981,514,606 | 5.53% |
| 2025-07-15 | 109.99 | 112.97 | 108.50 | 110.28 | 108.80 | qfq | 4,467,854 | 494,538,378 | 0.80% |
| 2025-07-14 | 108.10 | 111.64 | 108.00 | 109.40 | 107.93 | qfq | 4,053,837 | 444,593,222 | 1.39% |
| 2025-07-11 | 107.76 | 108.98 | 106.21 | 107.90 | 106.45 | qfq | 2,994,615 | 322,481,461 | 0.33% |
| 2025-07-10 | 110.36 | 111.48 | 107.51 | 107.55 | 106.11 | qfq | 2,793,678 | 302,919,505 | -3.01% |
| 2025-07-09 | 110.39 | 112.40 | 110.09 | 110.89 | 109.40 | qfq | 2,174,957 | 241,518,718 | 0.43% |
| 2025-07-08 | 106.07 | 111.60 | 105.70 | 110.41 | 108.93 | qfq | 4,442,805 | 485,659,076 | 3.82% |
| 2025-07-07 | 110.20 | 110.20 | 105.70 | 106.35 | 104.92 | qfq | 3,883,873 | 415,610,713 | -3.75% |
| 2025-07-04 | 112.48 | 112.65 | 109.75 | 110.49 | 109.01 | qfq | 2,108,251 | 233,341,628 | -1.95% |
| 2025-07-03 | 107.60 | 113.12 | 107.40 | 112.69 | 111.18 | qfq | 5,341,755 | 593,145,416 | 4.59% |
| 2025-07-02 | 108.81 | 109.44 | 107.00 | 107.74 | 106.29 | qfq | 3,477,741 | 376,162,934 | -1.47% |
| 2025-07-01 | 111.96 | 111.96 | 107.50 | 109.35 | 107.88 | qfq | 5,566,231 | 608,041,390 | -3.38% |
| 2025-06-30 | 109.67 | 115.72 | 108.81 | 113.17 | 111.65 | qfq | 5,721,793 | 646,644,290 | 3.20% |
| 2025-06-27 | 112.02 | 112.30 | 109.00 | 109.66 | 108.19 | qfq | 5,072,356 | 558,532,862 | -1.58% |
| 2025-06-26 | 115.38 | 116.18 | 111.39 | 111.42 | 109.92 | qfq | 4,281,738 | 487,471,974 | -2.52% |
| 2025-06-25 | 112.98 | 115.36 | 112.51 | 114.30 | 112.77 | qfq | 3,980,078 | 454,917,795 | 1.32% |
| 2025-06-24 | 111.78 | 113.55 | 110.50 | 112.81 | 111.30 | qfq | 4,064,300 | 457,428,005 | 1.80% |
| 2025-06-23 | 107.84 | 111.25 | 107.34 | 110.81 | 109.32 | qfq | 3,280,869 | 361,767,646 | 2.14% |
| 2025-06-20 | 110.38 | 111.09 | 108.46 | 108.49 | 107.03 | qfq | 2,944,635 | 322,029,408 | -1.90% |
| 2025-06-19 | 109.42 | 113.23 | 109.03 | 110.59 | 109.11 | qfq | 4,511,647 | 504,040,378 | 1.05% |
| 2025-06-18 | 108.70 | 110.50 | 108.70 | 109.44 | 107.97 | qfq | 1,802,650 | 197,392,653 | 0.30% |
| 2025-06-17 | 108.83 | 110.18 | 108.20 | 109.11 | 107.65 | qfq | 2,484,797 | 271,244,190 | 0.32% |
| 2025-06-16 | 109.00 | 110.26 | 108.02 | 108.76 | 107.30 | qfq | 2,918,202 | 317,960,120 | -1.10% |
| 2025-06-13 | 110.14 | 111.13 | 108.57 | 109.97 | 108.49 | qfq | 2,210,852 | 242,582,032 | -1.04% |
| 2025-06-12 | 111.44 | 114.25 | 109.80 | 111.13 | 109.64 | qfq | 2,763,941 | 308,138,753 | 0.20% |
| 2025-06-11 | 109.62 | 113.22 | 109.55 | 110.91 | 109.42 | qfq | 2,888,012 | 322,696,762 | 1.20% |
| 2025-06-10 | 111.67 | 112.45 | 108.02 | 109.59 | 108.12 | qfq | 3,023,629 | 332,148,209 | -1.62% |
| 2025-06-09 | 113.00 | 113.49 | 111.28 | 111.40 | 109.91 | qfq | 2,849,949 | 319,434,228 | -1.38% |
| 2025-06-06 | 114.73 | 115.46 | 111.90 | 112.96 | 111.44 | qfq | 2,721,568 | 308,351,070 | -1.36% |
| 2025-06-05 | 115.04 | 115.25 | 112.76 | 114.52 | 112.98 | qfq | 2,615,300 | 298,032,476 | -0.03% |
| 2025-06-04 | 113.00 | 115.60 | 113.00 | 114.55 | 113.01 | qfq | 2,681,087 | 307,566,652 | 1.37% |
| 2025-06-03 | 109.90 | 113.93 | 109.18 | 113.00 | 111.48 | qfq | 3,211,415 | 361,986,208 | 2.40% |
| 2025-05-30 | 112.10 | 112.20 | 110.02 | 110.35 | 108.87 | qfq | 2,424,520 | 268,884,025 | -3.24% |
| 2025-05-29 | 113.52 | 116.40 | 113.52 | 114.04 | 110.54 | qfq | 2,490,419 | 286,124,662 | 0.38% |
| 2025-05-28 | 114.18 | 115.22 | 113.40 | 113.61 | 110.12 | qfq | 1,635,711 | 186,724,289 | -0.24% |
| 2025-05-27 | 117.09 | 117.62 | 113.59 | 113.88 | 110.38 | qfq | 3,135,664 | 358,994,873 | -2.79% |
| 2025-05-26 | 118.61 | 119.39 | 116.98 | 117.15 | 113.55 | qfq | 2,107,025 | 247,864,982 | -1.91% |
| 2025-05-23 | 119.56 | 122.35 | 119.02 | 119.43 | 115.76 | qfq | 2,262,518 | 272,643,915 | -0.43% |
| 2025-05-22 | 119.27 | 122.84 | 117.70 | 119.94 | 116.26 | qfq | 3,270,617 | 392,894,518 | -0.29% |
| 2025-05-21 | 119.48 | 122.31 | 119.00 | 120.29 | 116.59 | qfq | 2,482,299 | 298,918,726 | 0.42% |
| 2025-05-20 | 120.30 | 121.09 | 119.50 | 119.79 | 116.11 | qfq | 2,068,200 | 248,340,086 | -0.51% |
| 2025-05-19 | 121.35 | 121.67 | 118.02 | 120.40 | 116.70 | qfq | 2,698,851 | 323,312,315 | -1.04% |
| 2025-05-16 | 119.60 | 124.44 | 119.59 | 121.67 | 117.93 | qfq | 3,871,016 | 472,554,153 | 1.73% |
| 2025-05-15 | 124.06 | 124.63 | 119.30 | 119.60 | 115.93 | qfq | 5,086,995 | 617,666,750 | -4.21% |
| 2025-05-14 | 125.78 | 126.91 | 123.60 | 124.85 | 121.01 | qfq | 3,856,185 | 481,692,864 | -1.38% |
| 2025-05-13 | 129.47 | 129.47 | 126.17 | 126.60 | 122.71 | qfq | 2,227,446 | 283,496,470 | -1.19% |
| 2025-05-12 | 129.00 | 132.00 | 127.08 | 128.12 | 124.18 | qfq | 3,414,431 | 440,396,686 | 0.35% |
| 2025-05-09 | 127.01 | 128.72 | 125.05 | 127.67 | 123.75 | qfq | 2,509,677 | 319,129,168 | -0.13% |
| 2025-05-08 | 127.02 | 131.40 | 126.90 | 127.83 | 123.90 | qfq | 2,679,350 | 344,853,381 | 0.11% |
| 2025-05-07 | 131.00 | 133.50 | 126.73 | 127.69 | 123.77 | qfq | 3,549,277 | 458,987,694 | -2.44% |
| 2025-05-06 | 132.01 | 135.77 | 129.81 | 130.88 | 126.86 | qfq | 4,364,595 | 579,091,447 | -0.50% |
| 2025-04-30 | 127.52 | 133.20 | 127.52 | 131.54 | 127.50 | qfq | 4,485,886 | 588,501,175 | 3.27% |
| 2025-04-29 | 129.00 | 130.20 | 125.36 | 127.37 | 123.46 | qfq | 4,637,797 | 589,862,230 | -1.27% |
| 2025-04-28 | 131.81 | 133.00 | 127.06 | 129.01 | 125.05 | qfq | 5,097,482 | 658,995,493 | -4.08% |
| 2025-04-25 | 137.00 | 138.87 | 127.90 | 134.50 | 130.37 | qfq | 7,886,511 | 1,050,619,074 | 2.63% |
| 2025-04-24 | 126.00 | 131.25 | 124.71 | 131.05 | 127.02 | qfq | 4,517,295 | 577,684,343 | 4.03% |
| 2025-04-23 | 124.00 | 130.00 | 123.20 | 125.97 | 122.10 | qfq | 4,769,157 | 602,242,053 | 2.41% |
| 2025-04-22 | 126.56 | 127.15 | 122.80 | 123.00 | 119.22 | qfq | 2,828,906 | 353,325,474 | -2.81% |
| 2025-04-21 | 119.00 | 127.15 | 117.00 | 126.56 | 122.67 | qfq | 5,045,971 | 623,174,824 | 5.91% |
| 2025-04-18 | 115.21 | 122.36 | 115.05 | 119.50 | 115.83 | qfq | 4,526,280 | 541,066,905 | 5.64% |
| 2025-04-17 | 111.86 | 116.26 | 111.11 | 113.12 | 109.64 | qfq | 2,234,442 | 255,396,274 | 0.06% |
| 2025-04-16 | 114.74 | 115.80 | 111.42 | 113.05 | 109.58 | qfq | 2,684,388 | 303,412,909 | -2.07% |
| 2025-04-15 | 114.96 | 117.29 | 114.01 | 115.44 | 111.89 | qfq | 2,124,317 | 245,785,264 | 0.38% |
| 2025-04-14 | 116.21 | 117.48 | 113.10 | 115.00 | 111.47 | qfq | 2,871,843 | 330,626,239 | 0.45% |
| 2025-04-11 | 112.23 | 117.82 | 111.63 | 114.48 | 110.96 | qfq | 4,598,489 | 529,014,683 | 1.54% |
| 2025-04-10 | 110.00 | 113.79 | 107.50 | 112.74 | 109.28 | qfq | 5,671,465 | 628,180,281 | 8.04% |
| 2025-04-09 | 97.50 | 106.33 | 97.38 | 104.35 | 101.14 | qfq | 5,542,314 | 571,155,140 | 4.48% |
| 2025-04-08 | 103.00 | 104.98 | 96.10 | 99.88 | 96.81 | qfq | 10,131,670 | 1,004,583,236 | -5.94% |
| 2025-04-07 | 107.02 | 111.50 | 106.19 | 106.19 | 102.93 | qfq | 1,717,300 | 184,270,337 | -10.00% |
| 2025-04-03 | 121.52 | 122.74 | 117.68 | 117.99 | 114.37 | qfq | 2,786,684 | 333,336,660 | -4.44% |
| 2025-04-02 | 120.83 | 124.38 | 120.50 | 123.47 | 119.68 | qfq | 2,617,987 | 321,870,948 | 2.21% |
| 2025-04-01 | 122.06 | 124.14 | 120.60 | 120.80 | 117.09 | qfq | 2,635,649 | 322,330,469 | -0.86% |
| 2025-03-31 | 124.54 | 126.80 | 120.23 | 121.85 | 118.11 | qfq | 4,228,033 | 516,264,918 | -3.14% |
| 2025-03-28 | 130.66 | 133.90 | 125.80 | 125.80 | 121.94 | qfq | 5,466,178 | 702,056,257 | -4.58% |
| 2025-03-27 | 128.30 | 137.50 | 128.30 | 131.84 | 127.79 | qfq | 8,872,132 | 1,192,548,706 | 1.98% |
| 2025-03-26 | 121.58 | 132.16 | 121.02 | 129.28 | 125.31 | qfq | 7,571,841 | 970,339,127 | 5.84% |
| 2025-03-25 | 121.72 | 125.60 | 121.56 | 122.15 | 118.40 | qfq | 3,487,842 | 429,635,766 | 0.61% |
| 2025-03-24 | 122.60 | 124.15 | 120.00 | 121.41 | 117.68 | qfq | 2,966,933 | 360,880,346 | -1.12% |
| 2025-03-21 | 126.50 | 130.00 | 122.22 | 122.79 | 119.02 | qfq | 3,328,968 | 416,645,270 | -2.56% |
| 2025-03-20 | 123.46 | 128.99 | 121.95 | 126.02 | 122.15 | qfq | 4,520,409 | 568,137,148 | 1.44% |
| 2025-03-19 | 123.70 | 125.18 | 120.50 | 124.23 | 120.41 | qfq | 6,069,941 | 744,230,769 | 0.23% |
| 2025-03-18 | 130.00 | 131.30 | 123.58 | 123.95 | 120.14 | qfq | 5,494,283 | 691,379,954 | -4.40% |
| 2025-03-17 | 130.00 | 130.93 | 127.55 | 129.66 | 125.68 | qfq | 2,331,987 | 302,195,141 | -0.17% |
| 2025-03-14 | 125.77 | 132.15 | 124.51 | 129.88 | 125.89 | qfq | 5,434,446 | 699,391,889 | 3.19% |
| 2025-03-13 | 128.55 | 129.65 | 124.86 | 125.86 | 121.99 | qfq | 3,782,190 | 480,017,304 | -2.09% |
| 2025-03-12 | 131.67 | 131.99 | 127.00 | 128.55 | 124.60 | qfq | 4,102,154 | 528,124,061 | -1.76% |
| 2025-03-11 | 128.00 | 132.18 | 127.80 | 130.85 | 126.83 | qfq | 3,083,965 | 401,086,689 | 0.65% |
| 2025-03-10 | 133.47 | 136.44 | 129.31 | 130.00 | 126.01 | qfq | 4,255,581 | 558,460,851 | -2.57% |
| 2025-03-07 | 132.43 | 136.03 | 130.00 | 133.43 | 129.33 | qfq | 3,884,352 | 517,671,911 | 0.32% |
| 2025-03-06 | 134.51 | 135.95 | 132.91 | 133.00 | 128.91 | qfq | 3,778,456 | 507,658,149 | -0.03% |
| 2025-03-05 | 132.79 | 134.49 | 131.00 | 133.04 | 128.95 | qfq | 2,526,450 | 335,026,857 | 0.79% |
| 2025-03-04 | 129.78 | 136.80 | 129.78 | 132.00 | 127.94 | qfq | 3,829,535 | 512,132,726 | 0.45% |
| 2025-03-03 | 131.01 | 134.25 | 127.50 | 131.41 | 127.37 | qfq | 5,051,986 | 664,785,644 | 0.40% |
| 2025-02-28 | 135.35 | 135.47 | 129.94 | 130.88 | 126.86 | qfq | 6,931,947 | 916,585,521 | -3.40% |
| 2025-02-27 | 143.00 | 143.70 | 133.33 | 135.48 | 131.32 | qfq | 7,778,157 | 1,059,997,806 | -5.04% |
| 2025-02-26 | 140.00 | 148.40 | 139.11 | 142.67 | 138.29 | qfq | 7,384,614 | 1,067,871,466 | 1.73% |
| 2025-02-25 | 139.26 | 142.98 | 136.43 | 140.25 | 135.94 | qfq | 5,842,280 | 814,878,545 | -0.26% |
| 2025-02-24 | 144.00 | 148.80 | 138.68 | 140.62 | 136.30 | qfq | 6,812,741 | 972,609,306 | -0.50% |
| 2025-02-21 | 140.10 | 144.80 | 139.00 | 141.32 | 136.98 | qfq | 4,022,440 | 567,810,191 | 0.23% |
| 2025-02-20 | 142.08 | 146.47 | 139.80 | 141.00 | 136.67 | qfq | 4,568,289 | 650,675,801 | -1.33% |
| 2025-02-19 | 132.68 | 147.90 | 132.68 | 142.90 | 138.51 | qfq | 6,793,972 | 958,214,889 | 6.25% |
| 2025-02-18 | 134.60 | 137.40 | 131.00 | 134.50 | 130.37 | qfq | 6,870,978 | 923,135,670 | 1.20% |
| 2025-02-17 | 127.00 | 133.92 | 125.73 | 132.90 | 128.82 | qfq | 6,779,426 | 887,400,928 | 4.24% |
| 2025-02-14 | 125.51 | 129.85 | 125.50 | 127.50 | 123.58 | qfq | 4,415,846 | 565,712,255 | 0.28% |
| 2025-02-13 | 130.12 | 133.49 | 126.33 | 127.15 | 123.24 | qfq | 8,919,354 | 1,141,652,474 | -3.75% |
| 2025-02-12 | 134.03 | 134.64 | 128.00 | 132.10 | 128.04 | qfq | 8,884,544 | 1,163,633,332 | -3.29% |
| 2025-02-11 | 129.00 | 140.93 | 128.00 | 136.60 | 132.40 | qfq | 8,909,231 | 1,192,069,739 | 5.89% |
| 2025-02-10 | 117.96 | 131.76 | 117.60 | 129.00 | 125.04 | qfq | 11,536,711 | 1,461,927,430 | 7.50% |
| 2025-02-07 | 123.00 | 125.08 | 116.31 | 120.00 | 116.31 | qfq | 11,487,123 | 1,382,652,799 | -0.25% |
| 2025-02-06 | 112.89 | 121.80 | 112.11 | 120.30 | 116.60 | qfq | 10,407,351 | 1,241,395,613 | 6.67% |
| 2025-02-05 | 109.00 | 115.20 | 107.98 | 112.78 | 109.32 | qfq | 6,378,303 | 717,622,892 | 3.09% |
| 2025-01-27 | 111.20 | 113.50 | 109.01 | 109.40 | 106.04 | qfq | 3,399,882 | 376,869,912 | -1.59% |
| 2025-01-24 | 106.81 | 113.00 | 106.76 | 111.17 | 107.75 | qfq | 7,444,630 | 823,114,607 | 3.13% |
| 2025-01-23 | 110.83 | 111.50 | 106.70 | 107.80 | 104.49 | qfq | 5,500,463 | 595,323,196 | -1.64% |
| 2025-01-22 | 109.92 | 111.80 | 107.00 | 109.60 | 106.23 | qfq | 5,780,369 | 633,109,686 | -1.73% |
| 2025-01-21 | 106.99 | 112.25 | 105.15 | 111.53 | 108.10 | qfq | 7,970,472 | 867,668,626 | 3.84% |
| 2025-01-20 | 109.65 | 111.54 | 106.58 | 107.41 | 104.11 | qfq | 12,212,103 | 1,327,582,630 | 5.93% |
| 2025-01-17 | 94.49 | 102.50 | 94.01 | 101.40 | 98.28 | qfq | 6,612,400 | 653,326,323 | 6.78% |
| 2025-01-16 | 92.69 | 96.81 | 92.69 | 94.96 | 92.04 | qfq | 4,593,078 | 436,654,398 | 3.08% |
| 2025-01-15 | 98.60 | 98.61 | 91.60 | 92.12 | 89.29 | qfq | 4,977,655 | 469,782,350 | -6.57% |
| 2025-01-14 | 96.40 | 99.50 | 94.26 | 98.60 | 95.57 | qfq | 3,674,400 | 358,923,946 | 2.40% |
| 2025-01-13 | 93.99 | 99.35 | 93.60 | 96.29 | 93.33 | qfq | 3,040,919 | 294,878,884 | 1.85% |
| 2025-01-10 | 93.50 | 96.96 | 92.53 | 94.54 | 91.64 | qfq | 3,177,449 | 302,500,851 | 0.57% |
| 2025-01-09 | 93.06 | 95.31 | 92.39 | 94.00 | 91.11 | qfq | 2,859,797 | 268,502,096 | 0.37% |
| 2025-01-08 | 91.12 | 94.96 | 90.50 | 93.65 | 90.77 | qfq | 3,196,197 | 296,715,781 | 2.44% |
| 2025-01-07 | 90.09 | 92.26 | 89.83 | 91.42 | 88.61 | qfq | 1,974,278 | 180,494,240 | 0.54% |
| 2025-01-06 | 91.61 | 92.95 | 89.91 | 90.93 | 88.14 | qfq | 3,054,146 | 278,041,272 | -0.48% |
| 2025-01-03 | 93.51 | 95.34 | 91.06 | 91.37 | 88.56 | qfq | 2,699,639 | 251,559,396 | -2.29% |
| 2025-01-02 | 97.14 | 98.27 | 92.77 | 93.51 | 90.64 | qfq | 2,647,590 | 251,329,360 | -4.27% |
| 2024-12-31 | 98.91 | 99.35 | 95.92 | 97.68 | 94.68 | qfq | 2,839,289 | 276,373,750 | -1.41% |
| 2024-12-30 | 97.84 | 99.90 | 97.60 | 99.08 | 96.04 | qfq | 1,944,085 | 192,564,690 | 1.07% |
| 2024-12-27 | 97.75 | 99.27 | 96.05 | 98.03 | 95.02 | qfq | 2,887,949 | 282,902,415 | 0.54% |
| 2024-12-26 | 98.80 | 99.30 | 96.50 | 97.50 | 94.50 | qfq | 3,676,246 | 359,707,827 | -1.81% |
| 2024-12-25 | 101.41 | 101.58 | 98.20 | 99.30 | 96.25 | qfq | 2,541,066 | 253,272,455 | -1.97% |
| 2024-12-24 | 100.31 | 102.66 | 100.31 | 101.30 | 98.19 | qfq | 2,007,077 | 203,283,255 | 0.80% |
| 2024-12-23 | 104.29 | 105.98 | 100.50 | 100.50 | 97.41 | qfq | 2,637,218 | 270,417,545 | -3.63% |
| 2024-12-20 | 101.50 | 105.46 | 101.50 | 104.29 | 101.09 | qfq | 3,116,009 | 324,113,779 | 2.05% |
| 2024-12-19 | 102.16 | 102.58 | 100.54 | 102.20 | 99.06 | qfq | 2,353,796 | 239,050,705 | -0.78% |
| 2024-12-18 | 101.94 | 106.15 | 101.94 | 103.00 | 99.84 | qfq | 3,150,300 | 327,346,948 | 0.94% |
| 2024-12-17 | 102.95 | 104.35 | 101.68 | 102.04 | 98.91 | qfq | 2,710,579 | 278,231,522 | -1.30% |
| 2024-12-16 | 103.71 | 104.05 | 101.80 | 103.38 | 100.20 | qfq | 2,782,742 | 285,717,006 | -1.09% |
| 2024-12-13 | 105.01 | 105.99 | 102.25 | 104.52 | 101.31 | qfq | 4,752,152 | 493,091,617 | -1.40% |
| 2024-12-12 | 106.66 | 106.98 | 105.01 | 106.00 | 102.74 | qfq | 2,279,040 | 241,154,278 | -0.93% |
| 2024-12-11 | 108.05 | 109.33 | 105.02 | 107.00 | 103.71 | qfq | 3,065,982 | 327,552,379 | -1.36% |
| 2024-12-10 | 112.00 | 113.45 | 108.10 | 108.47 | 105.14 | qfq | 4,867,290 | 537,336,508 | -1.29% |
| 2024-12-09 | 105.50 | 111.50 | 104.50 | 109.89 | 106.51 | qfq | 5,808,452 | 630,834,771 | 4.20% |
| 2024-12-06 | 107.10 | 107.70 | 101.30 | 105.46 | 102.22 | qfq | 7,103,207 | 742,720,001 | 0.43% |
| 2024-12-05 | 106.00 | 110.72 | 103.11 | 105.01 | 101.78 | qfq | 10,772,596 | 1,153,908,874 | 4.33% |
| 2024-12-04 | 102.79 | 102.79 | 99.80 | 100.65 | 97.56 | qfq | 3,277,054 | 330,071,924 | -2.58% |
| 2024-12-03 | 105.30 | 105.49 | 101.50 | 103.32 | 100.15 | qfq | 3,102,914 | 319,046,493 | -1.61% |
| 2024-12-02 | 107.20 | 108.00 | 104.55 | 105.01 | 101.78 | qfq | 2,967,033 | 314,128,924 | -1.69% |
| 2024-11-29 | 103.58 | 109.60 | 103.58 | 106.82 | 103.54 | qfq | 2,070,280 | 221,609,942 | 2.57% |
| 2024-11-28 | 107.61 | 108.00 | 104.00 | 104.14 | 100.94 | qfq | 1,694,531 | 178,322,236 | -3.18% |
| 2024-11-27 | 104.60 | 107.66 | 103.02 | 107.56 | 104.26 | qfq | 2,077,382 | 219,036,549 | 1.89% |
| 2024-11-26 | 106.70 | 107.98 | 105.55 | 105.56 | 102.32 | qfq | 1,288,943 | 137,022,376 | -1.99% |
| 2024-11-25 | 105.00 | 109.85 | 104.51 | 107.70 | 104.39 | qfq | 2,677,123 | 288,720,692 | 3.00% |
| 2024-11-22 | 108.30 | 110.77 | 104.56 | 104.56 | 101.35 | qfq | 1,984,755 | 212,470,646 | -4.04% |
| 2024-11-21 | 109.64 | 112.28 | 107.77 | 108.96 | 105.61 | qfq | 2,051,417 | 224,894,851 | -0.81% |
| 2024-11-20 | 109.01 | 110.31 | 107.07 | 109.85 | 106.48 | qfq | 2,072,840 | 225,561,173 | 0.78% |
| 2024-11-19 | 107.84 | 110.77 | 104.88 | 109.00 | 105.65 | qfq | 2,514,083 | 270,879,171 | 0.98% |
| 2024-11-18 | 107.91 | 109.99 | 105.46 | 107.94 | 104.62 | qfq | 3,109,702 | 334,562,745 | 0.35% |
| 2024-11-15 | 109.93 | 110.71 | 107.11 | 107.56 | 104.26 | qfq | 2,709,263 | 294,236,877 | -3.22% |
| 2024-11-14 | 117.50 | 117.50 | 110.51 | 111.14 | 107.73 | qfq | 3,434,849 | 387,342,787 | -3.75% |
| 2024-11-13 | 115.22 | 117.00 | 111.88 | 115.47 | 111.92 | qfq | 3,058,053 | 349,388,997 | -0.12% |
| 2024-11-12 | 113.22 | 122.85 | 113.22 | 115.61 | 112.06 | qfq | 5,862,298 | 695,063,683 | 2.89% |
| 2024-11-11 | 106.87 | 114.19 | 106.35 | 112.36 | 108.91 | qfq | 4,732,780 | 530,657,205 | 4.09% |
| 2024-11-08 | 111.07 | 116.00 | 107.70 | 107.95 | 104.63 | qfq | 4,359,006 | 482,938,901 | -2.50% |
| 2024-11-07 | 112.80 | 113.90 | 105.70 | 110.72 | 107.32 | qfq | 4,905,810 | 536,040,550 | -2.83% |
| 2024-11-06 | 110.00 | 116.74 | 109.01 | 113.94 | 110.44 | qfq | 6,118,850 | 698,863,381 | 4.08% |
| 2024-11-05 | 104.37 | 109.99 | 102.40 | 109.47 | 106.11 | qfq | 7,190,412 | 774,315,504 | 5.52% |
| 2024-11-04 | 101.48 | 105.50 | 101.10 | 103.74 | 100.55 | qfq | 4,450,025 | 462,921,866 | 3.43% |
| 2024-11-01 | 98.12 | 103.33 | 97.96 | 100.30 | 97.22 | qfq | 3,966,809 | 400,078,140 | 1.52% |
| 2024-10-31 | 96.88 | 101.55 | 95.35 | 98.80 | 95.76 | qfq | 3,956,907 | 390,838,720 | 1.69% |
| 2024-10-30 | 98.61 | 101.00 | 95.80 | 97.16 | 94.18 | qfq | 4,276,532 | 418,911,930 | -1.85% |
| 2024-10-29 | 101.34 | 104.88 | 98.72 | 98.99 | 95.95 | qfq | 4,318,400 | 436,089,190 | 2.56% |
| 2024-10-28 | 98.50 | 98.80 | 94.77 | 96.52 | 93.55 | qfq | 3,113,071 | 301,446,022 | -1.28% |
| 2024-10-25 | 94.93 | 99.80 | 94.78 | 97.77 | 94.77 | qfq | 4,171,822 | 407,478,721 | 4.42% |
| 2024-10-24 | 97.06 | 97.97 | 93.31 | 93.63 | 90.75 | qfq | 2,250,609 | 213,054,367 | -3.77% |
| 2024-10-23 | 98.20 | 100.13 | 96.84 | 97.30 | 94.31 | qfq | 2,676,897 | 262,715,843 | -0.92% |
| 2024-10-22 | 95.48 | 101.50 | 95.48 | 98.20 | 95.18 | qfq | 3,653,874 | 361,141,438 | 1.96% |
| 2024-10-21 | 97.15 | 98.97 | 94.02 | 96.31 | 93.35 | qfq | 3,401,742 | 329,916,306 | 0.48% |
| 2024-10-18 | 88.33 | 97.33 | 88.11 | 95.85 | 92.91 | qfq | 4,247,459 | 398,988,564 | 8.33% |
| 2024-10-17 | 91.00 | 91.85 | 88.48 | 88.48 | 85.76 | qfq | 1,624,711 | 145,642,958 | -1.74% |
| 2024-10-16 | 90.80 | 91.77 | 89.44 | 90.05 | 87.28 | qfq | 1,848,376 | 167,031,577 | -1.71% |
| 2024-10-15 | 94.00 | 95.39 | 91.00 | 91.62 | 88.81 | qfq | 2,767,201 | 258,054,464 | -2.53% |
| 2024-10-14 | 92.88 | 94.90 | 90.15 | 94.00 | 91.11 | qfq | 3,574,893 | 330,642,101 | 2.29% |
| 2024-10-11 | 98.14 | 99.00 | 90.46 | 91.90 | 89.08 | qfq | 3,488,600 | 325,502,629 | -7.45% |
| 2024-10-10 | 100.01 | 103.00 | 97.11 | 99.30 | 96.25 | qfq | 3,875,362 | 387,569,350 | -0.72% |
| 2024-10-09 | 101.81 | 105.81 | 98.00 | 100.02 | 96.95 | qfq | 7,316,552 | 744,516,964 | -4.13% |
| 2024-10-08 | 106.87 | 106.87 | 97.09 | 104.33 | 101.12 | qfq | 7,862,981 | 815,308,123 | 7.39% |
| 2024-09-30 | 94.48 | 97.15 | 89.20 | 97.15 | 94.17 | qfq | 6,617,993 | 626,873,175 | 10.00% |
| 2024-09-27 | 81.45 | 88.32 | 81.45 | 88.32 | 85.61 | qfq | 5,041,278 | 434,198,816 | 10.00% |
| 2024-09-26 | 79.54 | 80.50 | 76.71 | 80.29 | 77.82 | qfq | 4,043,501 | 318,731,171 | 0.94% |
| 2024-09-25 | 76.56 | 81.87 | 76.56 | 79.54 | 77.10 | qfq | 3,768,654 | 300,192,086 | 3.91% |
| 2024-09-24 | 74.50 | 77.12 | 72.72 | 76.55 | 74.20 | qfq | 3,641,078 | 274,359,392 | 3.52% |
| 2024-09-23 | 73.83 | 74.74 | 73.00 | 73.95 | 71.68 | qfq | 1,458,236 | 107,982,921 | -0.52% |
| 2024-09-20 | 75.04 | 75.48 | 73.35 | 74.34 | 72.06 | qfq | 2,610,655 | 193,675,647 | -0.96% |
| 2024-09-19 | 77.50 | 77.96 | 74.18 | 75.06 | 72.75 | qfq | 3,715,400 | 280,069,935 | -2.00% |
| 2024-09-18 | 77.00 | 77.50 | 76.10 | 76.59 | 74.24 | qfq | 1,220,005 | 93,644,742 | -0.91% |
| 2024-09-13 | 80.45 | 80.71 | 77.08 | 77.29 | 74.92 | qfq | 1,875,453 | 146,547,870 | -3.88% |
| 2024-09-12 | 81.50 | 82.44 | 80.12 | 80.41 | 77.94 | qfq | 1,461,883 | 118,463,318 | -1.40% |
| 2024-09-11 | 78.31 | 83.50 | 77.99 | 81.55 | 79.04 | qfq | 2,949,192 | 240,486,393 | 4.11% |
| 2024-09-10 | 78.88 | 79.22 | 77.45 | 78.33 | 75.92 | qfq | 1,350,460 | 105,726,263 | -0.14% |
| 2024-09-09 | 77.22 | 80.50 | 77.22 | 78.44 | 76.03 | qfq | 1,413,000 | 110,966,803 | -0.62% |
| 2024-09-06 | 81.00 | 81.79 | 78.75 | 78.93 | 76.51 | qfq | 1,957,671 | 156,163,460 | -2.56% |
| 2024-09-05 | 81.10 | 83.87 | 80.67 | 81.00 | 78.51 | qfq | 2,238,869 | 182,926,730 | -0.37% |
| 2024-09-04 | 79.18 | 83.32 | 79.10 | 81.30 | 78.80 | qfq | 4,530,827 | 368,979,684 | 1.76% |
| 2024-09-03 | 73.54 | 80.45 | 73.40 | 79.89 | 77.44 | qfq | 4,084,297 | 320,083,636 | 8.47% |
| 2024-09-02 | 73.82 | 74.70 | 72.70 | 73.65 | 71.39 | qfq | 2,423,930 | 179,080,620 | -0.22% |
| 2024-08-30 | 71.96 | 75.47 | 71.51 | 73.81 | 71.54 | qfq | 5,222,246 | 386,745,831 | 2.57% |
| 2024-08-29 | 69.78 | 73.18 | 69.65 | 71.96 | 69.75 | qfq | 1,938,100 | 138,905,976 | 2.23% |
| 2024-08-28 | 70.30 | 70.70 | 69.38 | 70.39 | 68.23 | qfq | 828,315 | 57,969,209 | 0.01% |
| 2024-08-27 | 71.44 | 71.79 | 69.87 | 70.38 | 68.22 | qfq | 984,300 | 69,460,180 | -1.98% |
| 2024-08-26 | 69.80 | 72.40 | 69.80 | 71.80 | 69.59 | qfq | 2,134,053 | 153,076,051 | 2.69% |
| 2024-08-23 | 70.08 | 72.40 | 69.52 | 69.92 | 67.77 | qfq | 1,530,912 | 108,738,989 | -0.31% |
| 2024-08-22 | 69.68 | 70.50 | 68.51 | 70.14 | 67.99 | qfq | 1,800,034 | 125,077,926 | 0.99% |
| 2024-08-21 | 69.99 | 70.88 | 69.19 | 69.45 | 67.32 | qfq | 1,497,294 | 104,661,383 | -1.10% |
| 2024-08-20 | 73.20 | 73.90 | 70.02 | 70.22 | 68.06 | qfq | 2,164,901 | 154,648,098 | -3.98% |
| 2024-08-19 | 71.10 | 75.88 | 71.10 | 73.13 | 70.88 | qfq | 3,417,700 | 253,102,656 | 2.93% |
| 2024-08-16 | 71.63 | 72.00 | 70.80 | 71.05 | 68.87 | qfq | 965,650 | 68,751,025 | -0.95% |
| 2024-08-15 | 70.90 | 73.20 | 70.80 | 71.73 | 69.53 | qfq | 1,285,900 | 92,521,405 | 0.94% |
| 2024-08-14 | 72.79 | 73.40 | 71.02 | 71.06 | 68.88 | qfq | 1,144,215 | 81,934,418 | -2.72% |
| 2024-08-13 | 72.42 | 74.27 | 71.13 | 73.05 | 70.81 | qfq | 1,393,988 | 100,931,501 | 0.58% |
| 2024-08-12 | 71.73 | 72.76 | 71.31 | 72.63 | 70.40 | qfq | 1,133,166 | 81,783,938 | 1.57% |
| 2024-08-09 | 72.98 | 73.59 | 71.42 | 71.51 | 69.31 | qfq | 829,594 | 59,885,158 | -1.54% |
| 2024-08-08 | 71.42 | 73.46 | 70.50 | 72.63 | 70.40 | qfq | 1,472,596 | 106,279,449 | 0.95% |
| 2024-08-07 | 73.89 | 74.45 | 71.66 | 71.95 | 69.74 | qfq | 1,598,714 | 116,127,266 | -2.35% |
| 2024-08-06 | 73.97 | 75.30 | 72.60 | 73.68 | 71.42 | qfq | 1,208,950 | 89,268,416 | 0.57% |
| 2024-08-05 | 73.37 | 76.35 | 73.20 | 73.26 | 71.01 | qfq | 1,567,627 | 116,848,700 | -0.99% |
| 2024-08-02 | 75.94 | 76.55 | 73.83 | 73.99 | 71.72 | qfq | 1,313,374 | 98,447,152 | -3.15% |
| 2024-08-01 | 78.79 | 79.58 | 76.29 | 76.40 | 74.05 | qfq | 1,475,202 | 114,034,794 | -3.06% |
| 2024-07-31 | 74.32 | 78.96 | 73.46 | 78.81 | 76.39 | qfq | 2,273,800 | 175,285,124 | 6.16% |
| 2024-07-30 | 74.16 | 74.64 | 73.36 | 74.24 | 71.96 | qfq | 732,263 | 54,135,873 | -0.31% |
| 2024-07-29 | 76.55 | 77.10 | 73.91 | 74.47 | 72.18 | qfq | 1,036,975 | 77,330,884 | -2.51% |
| 2024-07-26 | 75.60 | 77.98 | 75.00 | 76.39 | 74.04 | qfq | 1,622,800 | 125,070,717 | 1.53% |
| 2024-07-25 | 73.97 | 76.38 | 73.49 | 75.24 | 72.93 | qfq | 1,436,070 | 107,671,549 | 1.70% |
| 2024-07-24 | 75.25 | 76.75 | 73.49 | 73.98 | 71.71 | qfq | 1,821,574 | 135,899,955 | -2.40% |
| 2024-07-23 | 78.33 | 78.87 | 75.75 | 75.80 | 73.47 | qfq | 1,489,250 | 114,774,644 | -3.08% |
| 2024-07-22 | 80.67 | 80.70 | 77.77 | 78.21 | 75.81 | qfq | 2,015,699 | 158,638,227 | -3.18% |
| 2024-07-19 | 79.34 | 82.19 | 79.34 | 80.78 | 78.30 | qfq | 2,123,863 | 171,930,799 | 1.08% |
| 2024-07-18 | 80.38 | 80.69 | 78.87 | 79.92 | 77.46 | qfq | 1,597,080 | 127,480,235 | -0.36% |
| 2024-07-17 | 81.59 | 82.06 | 80.01 | 80.21 | 77.75 | qfq | 1,805,116 | 145,798,724 | -1.99% |
| 2024-07-16 | 78.26 | 83.05 | 77.82 | 81.84 | 79.33 | qfq | 3,212,748 | 260,109,205 | 5.46% |
| 2024-07-15 | 77.73 | 80.20 | 76.80 | 77.60 | 75.22 | qfq | 1,724,200 | 133,692,930 | -1.66% |
| 2024-07-12 | 76.00 | 79.98 | 75.72 | 78.91 | 76.49 | qfq | 2,708,079 | 211,616,325 | 3.08% |
| 2024-07-11 | 76.37 | 77.60 | 74.83 | 76.55 | 74.20 | qfq | 2,214,168 | 169,159,069 | 1.73% |
| 2024-07-10 | 75.00 | 77.67 | 74.11 | 75.25 | 72.94 | qfq | 1,729,850 | 131,414,722 | 0.53% |
| 2024-07-09 | 72.41 | 75.30 | 72.41 | 74.85 | 72.55 | qfq | 2,761,878 | 203,548,606 | 2.07% |
| 2024-07-08 | 75.36 | 75.80 | 73.10 | 73.33 | 71.08 | qfq | 2,764,151 | 204,061,596 | -2.95% |
| 2024-07-05 | 76.31 | 77.00 | 74.96 | 75.56 | 73.24 | qfq | 1,549,395 | 117,213,601 | -1.96% |
| 2024-07-04 | 77.85 | 78.70 | 76.05 | 77.07 | 74.70 | qfq | 2,043,921 | 157,749,172 | -1.00% |
| 2024-07-03 | 81.69 | 83.52 | 77.30 | 77.85 | 75.46 | qfq | 2,978,178 | 235,987,017 | -1.37% |
| 2024-07-02 | 76.30 | 79.35 | 75.25 | 78.93 | 76.51 | qfq | 4,156,484 | 322,358,098 | 3.19% |
| 2024-07-01 | 75.83 | 76.98 | 74.88 | 76.49 | 74.14 | qfq | 2,467,069 | 187,579,009 | 0.14% |
| 2024-06-28 | 77.02 | 79.29 | 76.07 | 76.38 | 74.03 | qfq | 2,557,027 | 198,170,431 | -1.95% |
| 2024-06-27 | 78.91 | 79.50 | 77.76 | 77.90 | 75.51 | qfq | 2,345,325 | 183,868,902 | -1.30% |
| 2024-06-26 | 79.48 | 80.42 | 78.33 | 78.93 | 76.51 | qfq | 2,327,759 | 184,238,334 | -0.62% |
| 2024-06-25 | 82.19 | 82.68 | 78.51 | 79.42 | 76.98 | qfq | 2,535,800 | 203,034,135 | -3.53% |
| 2024-06-24 | 82.27 | 83.85 | 81.54 | 82.33 | 79.80 | qfq | 2,188,661 | 181,475,959 | -0.59% |
| 2024-06-21 | 84.83 | 85.28 | 82.70 | 82.82 | 80.28 | qfq | 2,357,310 | 196,827,129 | -2.74% |
| 2024-06-20 | 86.25 | 87.10 | 84.90 | 85.15 | 82.53 | qfq | 2,137,886 | 183,377,330 | -1.56% |
| 2024-06-19 | 90.09 | 90.49 | 86.20 | 86.50 | 83.84 | qfq | 3,064,782 | 267,307,416 | -4.41% |
| 2024-06-18 | 91.65 | 92.00 | 89.84 | 90.49 | 87.71 | qfq | 2,048,531 | 186,111,296 | -1.10% |
| 2024-06-17 | 95.06 | 97.54 | 90.98 | 91.50 | 88.69 | qfq | 6,001,967 | 557,074,113 | -4.07% |
| 2024-06-14 | 93.21 | 95.88 | 90.30 | 95.38 | 92.45 | qfq | 5,313,213 | 499,443,635 | 4.35% |
| 2024-06-13 | 90.28 | 92.65 | 90.26 | 91.40 | 88.59 | qfq | 2,131,025 | 195,212,432 | 0.85% |
| 2024-06-12 | 91.50 | 91.87 | 89.57 | 90.63 | 87.85 | qfq | 1,940,643 | 176,222,754 | -1.36% |
| 2024-06-11 | 91.45 | 92.78 | 89.81 | 91.88 | 89.06 | qfq | 2,506,297 | 229,665,433 | 0.64% |
| 2024-06-07 | 97.30 | 97.55 | 89.65 | 91.30 | 88.50 | qfq | 5,496,204 | 502,424,141 | -5.87% |
| 2024-06-06 | 98.01 | 98.58 | 96.05 | 96.99 | 94.01 | qfq | 1,689,184 | 164,287,799 | -1.53% |
| 2024-06-05 | 96.80 | 101.00 | 96.50 | 98.50 | 95.47 | qfq | 2,364,115 | 234,885,227 | 1.86% |
| 2024-06-04 | 93.00 | 97.05 | 92.16 | 96.70 | 93.73 | qfq | 2,385,493 | 226,421,915 | 3.98% |
| 2024-06-03 | 92.78 | 94.66 | 92.14 | 93.00 | 90.14 | qfq | 2,024,802 | 188,766,348 | 0.40% |
| 2024-05-31 | 92.95 | 93.68 | 92.18 | 92.63 | 89.78 | qfq | 1,864,316 | 172,893,533 | -0.37% |
| 2024-05-30 | 92.85 | 93.18 | 91.43 | 92.97 | 90.11 | qfq | 1,347,919 | 124,454,119 | 0.05% |
| 2024-05-29 | 94.00 | 95.46 | 91.22 | 92.92 | 90.07 | qfq | 2,522,617 | 234,381,703 | 0.16% |
| 2024-05-28 | 93.06 | 93.96 | 91.60 | 92.77 | 89.92 | qfq | 1,479,473 | 137,127,846 | 0.06% |
| 2024-05-27 | 93.84 | 94.44 | 91.20 | 92.71 | 89.86 | qfq | 2,185,748 | 201,747,270 | -0.03% |
| 2024-05-24 | 95.70 | 95.98 | 92.39 | 92.74 | 89.89 | qfq | 2,806,883 | 262,001,750 | -4.57% |
| 2024-05-23 | 99.00 | 99.12 | 95.77 | 97.18 | 92.74 | qfq | 4,435,348 | 431,642,878 | -4.16% |
| 2024-05-22 | 99.40 | 102.10 | 94.62 | 101.40 | 96.77 | qfq | 4,135,399 | 403,917,884 | 2.09% |
| 2024-05-21 | 99.62 | 101.49 | 98.61 | 99.32 | 94.78 | qfq | 1,299,720 | 129,344,722 | -0.43% |
| 2024-05-20 | 101.13 | 102.34 | 99.30 | 99.75 | 95.19 | qfq | 1,839,414 | 184,190,709 | -1.41% |
| 2024-05-17 | 98.70 | 102.24 | 96.31 | 101.18 | 96.56 | qfq | 2,665,497 | 265,907,136 | 2.42% |
| 2024-05-16 | 94.88 | 99.78 | 93.58 | 98.79 | 94.28 | qfq | 3,286,098 | 320,458,730 | 3.68% |
| 2024-05-15 | 94.68 | 97.08 | 94.68 | 95.28 | 90.93 | qfq | 2,352,136 | 225,718,274 | 1.71% |
| 2024-05-14 | 94.78 | 95.50 | 93.33 | 93.68 | 89.40 | qfq | 1,668,775 | 157,064,415 | -1.08% |
| 2024-05-13 | 99.50 | 99.50 | 93.79 | 94.70 | 90.37 | qfq | 4,387,359 | 419,353,583 | -5.44% |
| 2024-05-10 | 104.00 | 104.99 | 99.35 | 100.15 | 95.57 | qfq | 2,991,228 | 303,672,510 | -4.63% |
| 2024-05-09 | 101.07 | 107.62 | 101.03 | 105.01 | 100.21 | qfq | 4,056,584 | 425,018,838 | 5.54% |
| 2024-05-08 | 101.32 | 101.89 | 99.20 | 99.50 | 94.95 | qfq | 1,504,184 | 150,134,389 | -1.79% |
| 2024-05-07 | 102.00 | 102.25 | 100.50 | 101.31 | 96.68 | qfq | 1,741,490 | 176,240,543 | -0.92% |
| 2024-05-06 | 97.50 | 104.80 | 97.50 | 102.25 | 97.58 | qfq | 4,101,561 | 420,342,254 | 7.27% |
| 2024-04-30 | 96.81 | 97.34 | 95.08 | 95.32 | 90.97 | qfq | 1,851,385 | 177,507,228 | -1.54% |
| 2024-04-29 | 91.95 | 98.86 | 91.85 | 96.81 | 92.39 | qfq | 4,833,197 | 464,825,214 | 7.51% |
| 2024-04-26 | 87.35 | 90.59 | 87.35 | 90.05 | 85.94 | qfq | 2,742,574 | 245,195,833 | 2.14% |
| 2024-04-25 | 85.98 | 89.50 | 84.00 | 88.16 | 84.13 | qfq | 2,779,429 | 244,710,571 | 3.21% |
| 2024-04-24 | 85.72 | 86.53 | 83.55 | 85.42 | 81.52 | qfq | 1,849,305 | 156,948,450 | -0.16% |
| 2024-04-23 | 84.99 | 88.00 | 84.60 | 85.56 | 81.65 | qfq | 3,870,490 | 333,299,451 | 3.58% |
| 2024-04-22 | 83.19 | 85.00 | 81.90 | 82.60 | 78.83 | qfq | 1,658,200 | 137,336,409 | -1.37% |
| 2024-04-19 | 84.77 | 84.90 | 82.88 | 83.75 | 79.92 | qfq | 2,775,080 | 232,058,836 | -2.09% |
| 2024-04-18 | 86.11 | 89.25 | 83.03 | 85.54 | 81.63 | qfq | 3,122,175 | 269,289,072 | -1.96% |
| 2024-04-17 | 88.10 | 89.00 | 84.70 | 87.25 | 83.26 | qfq | 3,361,359 | 291,021,060 | -0.68% |
| 2024-04-16 | 91.99 | 92.00 | 87.50 | 87.85 | 83.84 | qfq | 3,191,044 | 284,173,152 | -4.51% |
| 2024-04-15 | 88.08 | 93.49 | 88.08 | 92.00 | 87.80 | qfq | 4,033,064 | 369,750,684 | 4.88% |
| 2024-04-12 | 89.70 | 90.68 | 87.36 | 87.72 | 83.71 | qfq | 1,913,191 | 169,492,667 | -2.67% |
| 2024-04-11 | 91.31 | 91.60 | 89.60 | 90.13 | 86.01 | qfq | 1,933,054 | 174,733,906 | -1.98% |
| 2024-04-10 | 92.48 | 93.98 | 90.64 | 91.95 | 87.75 | qfq | 3,054,788 | 281,460,104 | -1.09% |
| 2024-04-09 | 88.30 | 93.64 | 87.07 | 92.96 | 88.71 | qfq | 3,381,070 | 308,626,543 | 5.04% |
| 2024-04-08 | 90.00 | 93.00 | 88.15 | 88.50 | 84.46 | qfq | 3,199,905 | 287,665,738 | -3.27% |
| 2024-04-03 | 92.55 | 95.07 | 90.55 | 91.49 | 87.31 | qfq | 3,146,411 | 290,232,142 | -1.59% |
| 2024-04-02 | 91.00 | 95.33 | 88.55 | 92.97 | 88.72 | qfq | 5,473,444 | 501,256,486 | 3.05% |
| 2024-04-01 | 81.99 | 90.22 | 81.60 | 90.22 | 86.10 | qfq | 4,425,831 | 385,435,144 | 10.00% |
| 2024-03-29 | 81.00 | 84.42 | 80.28 | 82.02 | 78.27 | qfq | 2,596,226 | 214,396,460 | 0.89% |
| 2024-03-28 | 80.83 | 82.30 | 80.20 | 81.30 | 77.59 | qfq | 2,000,743 | 162,752,086 | 0.35% |
| 2024-03-27 | 83.61 | 84.88 | 81.02 | 81.02 | 77.32 | qfq | 2,930,868 | 240,920,264 | -3.20% |
| 2024-03-26 | 79.99 | 85.18 | 79.71 | 83.70 | 79.88 | qfq | 5,206,428 | 430,049,474 | 5.03% |
| 2024-03-25 | 80.90 | 82.19 | 79.50 | 79.69 | 76.05 | qfq | 2,537,897 | 204,252,347 | -2.83% |
| 2024-03-22 | 84.73 | 85.17 | 81.40 | 82.01 | 78.26 | qfq | 2,140,388 | 176,613,438 | -3.56% |
| 2024-03-21 | 85.22 | 86.18 | 84.01 | 85.04 | 81.16 | qfq | 2,105,451 | 179,033,771 | -0.68% |
| 2024-03-20 | 85.00 | 87.00 | 84.53 | 85.62 | 81.71 | qfq | 1,746,514 | 149,494,437 | 0.28% |
| 2024-03-19 | 87.24 | 87.69 | 84.58 | 85.38 | 81.48 | qfq | 4,457,932 | 382,606,820 | -2.09% |
| 2024-03-18 | 81.80 | 88.47 | 81.80 | 87.20 | 83.22 | qfq | 6,809,516 | 579,738,059 | 7.79% |
| 2024-03-15 | 82.98 | 83.15 | 78.91 | 80.90 | 77.20 | qfq | 3,786,861 | 305,023,062 | -2.51% |
| 2024-03-14 | 83.20 | 84.90 | 82.08 | 82.98 | 79.19 | qfq | 4,350,862 | 363,190,400 | -0.38% |
| 2024-03-13 | 82.10 | 85.49 | 81.98 | 83.30 | 79.49 | qfq | 5,589,563 | 468,601,929 | 0.37% |
| 2024-03-12 | 83.63 | 84.99 | 81.09 | 82.99 | 79.20 | qfq | 10,460,595 | 867,374,175 | 6.29% |
| 2024-03-11 | 72.55 | 78.08 | 72.55 | 78.08 | 74.51 | qfq | 3,477,544 | 267,505,570 | 10.00% |
| 2024-03-08 | 69.37 | 71.25 | 69.37 | 70.98 | 67.74 | qfq | 2,439,476 | 172,003,869 | 1.55% |
| 2024-03-07 | 72.20 | 72.66 | 69.90 | 69.90 | 66.71 | qfq | 2,323,572 | 164,942,929 | -3.92% |
| 2024-03-06 | 72.00 | 74.10 | 71.44 | 72.75 | 69.43 | qfq | 3,482,401 | 253,262,234 | -0.22% |
| 2024-03-05 | 73.17 | 73.82 | 71.19 | 72.91 | 69.58 | qfq | 3,158,110 | 228,725,402 | -1.31% |
| 2024-03-04 | 73.30 | 75.18 | 72.60 | 73.88 | 70.51 | qfq | 3,227,819 | 237,459,965 | 0.79% |
| 2024-03-01 | 73.77 | 75.10 | 72.69 | 73.30 | 69.95 | qfq | 4,538,951 | 335,130,513 | 0.52% |
| 2024-02-29 | 67.60 | 72.93 | 67.38 | 72.92 | 69.59 | qfq | 4,932,207 | 349,607,296 | 6.64% |
| 2024-02-28 | 70.50 | 72.99 | 68.38 | 68.38 | 65.26 | qfq | 5,529,771 | 392,348,624 | -2.63% |
| 2024-02-27 | 68.00 | 70.30 | 67.62 | 70.23 | 67.02 | qfq | 3,231,201 | 222,709,578 | 2.44% |
| 2024-02-26 | 67.60 | 69.58 | 66.90 | 68.56 | 65.43 | qfq | 4,245,791 | 289,395,219 | 0.90% |
| 2024-02-23 | 66.61 | 68.50 | 65.90 | 67.95 | 64.85 | qfq | 4,116,934 | 276,765,219 | 2.01% |
| 2024-02-22 | 65.79 | 67.11 | 65.00 | 66.61 | 63.57 | qfq | 3,341,004 | 221,633,037 | 1.22% |
| 2024-02-21 | 64.19 | 68.18 | 63.50 | 65.81 | 62.80 | qfq | 5,790,477 | 382,312,857 | 0.47% |
| 2024-02-20 | 64.10 | 65.68 | 62.30 | 65.50 | 62.51 | qfq | 7,008,125 | 446,966,707 | 1.02% |
| 2024-02-19 | 69.40 | 69.40 | 63.23 | 64.84 | 61.88 | qfq | 10,920,185 | 715,366,507 | -7.28% |
| 2024-02-08 | 68.70 | 73.88 | 68.48 | 69.93 | 66.74 | qfq | 4,956,569 | 354,618,411 | 1.55% |
| 2024-02-07 | 63.20 | 69.57 | 62.22 | 68.86 | 65.71 | qfq | 7,160,639 | 480,436,063 | 7.88% |
| 2024-02-06 | 57.16 | 63.83 | 57.10 | 63.83 | 60.91 | qfq | 6,703,536 | 420,219,897 | 9.99% |
| 2024-02-05 | 60.22 | 61.14 | 56.00 | 58.03 | 55.38 | qfq | 3,881,630 | 228,742,496 | -5.40% |
| 2024-02-02 | 63.80 | 64.50 | 59.35 | 61.34 | 58.54 | qfq | 4,392,049 | 273,380,008 | -4.90% |
| 2024-02-01 | 65.41 | 67.68 | 64.20 | 64.50 | 61.55 | qfq | 3,975,711 | 261,076,330 | -4.59% |
| 2024-01-31 | 67.00 | 72.50 | 67.00 | 67.60 | 64.51 | qfq | 5,827,685 | 405,262,108 | 1.08% |
| 2024-01-30 | 68.36 | 71.24 | 66.78 | 66.88 | 63.82 | qfq | 3,160,394 | 216,934,596 | -3.60% |
| 2024-01-29 | 72.00 | 73.90 | 68.05 | 69.38 | 66.21 | qfq | 5,178,814 | 366,178,296 | 2.10% |
| 2024-01-26 | 71.78 | 71.78 | 67.68 | 67.95 | 64.85 | qfq | 3,182,094 | 219,842,589 | -5.59% |
| 2024-01-25 | 70.69 | 72.67 | 69.45 | 71.97 | 68.68 | qfq | 1,665,099 | 118,666,490 | 1.08% |
| 2024-01-24 | 72.65 | 73.24 | 69.39 | 71.20 | 67.95 | qfq | 2,181,491 | 154,222,884 | -1.75% |
| 2024-01-23 | 70.71 | 73.80 | 70.00 | 72.47 | 69.16 | qfq | 2,173,938 | 156,942,379 | 1.14% |
| 2024-01-22 | 75.26 | 75.41 | 71.00 | 71.65 | 68.38 | qfq | 3,288,020 | 239,056,810 | -5.57% |
| 2024-01-19 | 76.74 | 80.80 | 75.88 | 75.88 | 72.41 | qfq | 2,587,269 | 201,719,522 | -0.55% |
| 2024-01-18 | 74.56 | 76.40 | 73.21 | 76.30 | 72.81 | qfq | 2,080,162 | 155,389,808 | 1.33% |
| 2024-01-17 | 78.51 | 78.51 | 75.02 | 75.30 | 71.86 | qfq | 1,608,721 | 122,725,178 | -4.37% |
| 2024-01-16 | 77.11 | 79.80 | 76.71 | 78.74 | 75.14 | qfq | 1,895,020 | 148,345,960 | 0.25% |
| 2024-01-15 | 81.98 | 82.31 | 77.85 | 78.54 | 74.95 | qfq | 3,575,990 | 282,936,035 | -4.25% |
| 2024-01-12 | 80.93 | 83.68 | 80.51 | 82.03 | 78.28 | qfq | 3,232,343 | 266,613,301 | 0.48% |
| 2024-01-11 | 76.74 | 82.76 | 75.85 | 81.64 | 77.91 | qfq | 4,659,318 | 372,006,799 | 6.51% |
| 2024-01-10 | 72.95 | 78.35 | 72.00 | 76.65 | 73.15 | qfq | 3,392,641 | 256,743,929 | 4.48% |
| 2024-01-09 | 74.00 | 75.59 | 71.93 | 73.36 | 70.01 | qfq | 2,450,034 | 179,739,384 | -0.92% |
| 2024-01-08 | 75.52 | 76.63 | 73.97 | 74.04 | 70.66 | qfq | 2,460,934 | 184,583,523 | -2.72% |
| 2024-01-05 | 79.02 | 81.16 | 75.29 | 76.11 | 72.63 | qfq | 3,118,140 | 243,668,989 | -3.87% |
| 2024-01-04 | 80.69 | 80.70 | 78.50 | 79.17 | 75.55 | qfq | 1,922,612 | 152,358,657 | -2.03% |
| 2024-01-03 | 81.17 | 81.49 | 79.51 | 80.81 | 77.12 | qfq | 2,328,351 | 187,242,999 | -0.36% |
| 2024-01-02 | 84.50 | 84.50 | 80.86 | 81.10 | 77.40 | qfq | 2,994,518 | 245,816,668 | -3.98% |
| 2023-12-29 | 84.95 | 86.68 | 84.17 | 84.46 | 80.60 | qfq | 4,134,502 | 353,704,177 | -1.69% |
| 2023-12-28 | 77.80 | 85.91 | 77.17 | 85.91 | 81.99 | qfq | 5,522,962 | 465,364,858 | 10.00% |
| 2023-12-27 | 78.85 | 79.34 | 77.88 | 78.10 | 74.53 | qfq | 1,088,024 | 85,127,185 | -1.03% |
| 2023-12-26 | 80.05 | 80.21 | 78.24 | 78.91 | 75.31 | qfq | 865,847 | 68,304,515 | -1.18% |
| 2023-12-25 | 80.47 | 81.87 | 79.50 | 79.85 | 76.20 | qfq | 1,038,655 | 83,474,971 | -0.83% |
| 2023-12-22 | 79.22 | 81.93 | 78.01 | 80.52 | 76.84 | qfq | 1,987,208 | 159,343,667 | 1.55% |
| 2023-12-21 | 77.12 | 79.80 | 76.96 | 79.29 | 75.67 | qfq | 1,792,655 | 140,610,935 | 2.32% |
| 2023-12-20 | 79.47 | 79.63 | 77.18 | 77.49 | 73.95 | qfq | 1,463,928 | 114,264,482 | -2.50% |
| 2023-12-19 | 79.43 | 80.17 | 78.60 | 79.48 | 75.85 | qfq | 940,309 | 74,530,543 | 0.11% |
| 2023-12-18 | 80.59 | 81.28 | 79.02 | 79.39 | 75.76 | qfq | 1,673,161 | 133,797,733 | -2.05% |
| 2023-12-15 | 82.01 | 83.07 | 80.37 | 81.05 | 77.35 | qfq | 1,427,300 | 116,278,676 | -1.00% |
| 2023-12-14 | 81.72 | 82.69 | 80.27 | 81.87 | 78.13 | qfq | 1,561,133 | 127,443,641 | 0.75% |
| 2023-12-13 | 84.20 | 84.20 | 81.25 | 81.26 | 77.55 | qfq | 1,225,644 | 100,599,724 | -3.41% |
| 2023-12-12 | 83.53 | 84.68 | 82.00 | 84.13 | 80.29 | qfq | 1,687,846 | 140,977,216 | 0.41% |
| 2023-12-11 | 82.54 | 84.20 | 81.18 | 83.79 | 79.96 | qfq | 1,910,650 | 157,991,506 | 0.58% |
| 2023-12-08 | 84.30 | 84.30 | 82.65 | 83.31 | 79.50 | qfq | 1,018,700 | 84,925,551 | -1.02% |
| 2023-12-07 | 83.83 | 84.84 | 82.88 | 84.17 | 80.32 | qfq | 1,711,642 | 143,703,280 | 0.35% |
| 2023-12-06 | 83.50 | 86.86 | 83.50 | 83.88 | 80.05 | qfq | 2,802,543 | 237,919,663 | -0.23% |
| 2023-12-05 | 85.57 | 86.66 | 83.97 | 84.07 | 80.23 | qfq | 1,967,155 | 167,477,131 | -2.15% |
| 2023-12-04 | 89.56 | 89.56 | 85.32 | 85.92 | 82.00 | qfq | 1,851,500 | 159,734,106 | -2.12% |
| 2023-12-01 | 87.80 | 88.67 | 86.60 | 87.78 | 83.77 | qfq | 1,536,920 | 134,212,929 | -0.31% |
| 2023-11-30 | 88.22 | 89.68 | 87.01 | 88.05 | 84.03 | qfq | 2,156,455 | 190,314,271 | -0.20% |
| 2023-11-29 | 88.79 | 89.68 | 87.20 | 88.23 | 84.20 | qfq | 2,225,000 | 196,821,050 | -0.75% |
| 2023-11-28 | 89.97 | 91.23 | 88.60 | 88.90 | 84.84 | qfq | 2,354,130 | 210,866,807 | -1.94% |
| 2023-11-27 | 87.80 | 91.00 | 86.75 | 90.66 | 86.52 | qfq | 1,872,554 | 166,619,100 | 3.14% |
| 2023-11-24 | 89.43 | 89.43 | 87.51 | 87.90 | 83.88 | qfq | 908,273 | 79,882,477 | -1.69% |
| 2023-11-23 | 87.50 | 89.70 | 87.39 | 89.41 | 85.33 | qfq | 1,600,757 | 141,734,996 | 1.54% |
| 2023-11-22 | 90.00 | 90.34 | 88.05 | 88.05 | 84.03 | qfq | 1,037,200 | 92,119,310 | -2.65% |
| 2023-11-21 | 89.45 | 93.00 | 89.15 | 90.45 | 86.32 | qfq | 3,113,498 | 282,226,992 | 1.77% |
| 2023-11-20 | 90.80 | 90.99 | 88.57 | 88.88 | 84.82 | qfq | 1,911,308 | 170,839,463 | -2.07% |
| 2023-11-17 | 90.29 | 91.39 | 89.15 | 90.76 | 86.61 | qfq | 1,669,900 | 150,803,585 | 0.51% |
| 2023-11-16 | 92.01 | 93.40 | 90.29 | 90.30 | 86.17 | qfq | 1,667,561 | 152,475,480 | -2.88% |
| 2023-11-15 | 93.73 | 96.00 | 92.52 | 92.98 | 88.73 | qfq | 1,764,400 | 165,839,731 | 0.76% |
| 2023-11-14 | 93.55 | 93.98 | 91.69 | 92.28 | 88.06 | qfq | 1,797,230 | 166,568,679 | -1.50% |
| 2023-11-13 | 95.98 | 96.87 | 93.13 | 93.69 | 89.41 | qfq | 1,558,404 | 146,551,660 | -1.62% |
| 2023-11-10 | 95.01 | 95.82 | 93.70 | 95.23 | 90.88 | qfq | 1,470,200 | 139,431,861 | -0.48% |
| 2023-11-09 | 94.99 | 96.45 | 94.60 | 95.69 | 91.32 | qfq | 1,536,206 | 146,793,383 | 0.64% |
| 2023-11-08 | 93.91 | 96.56 | 93.50 | 95.08 | 90.74 | qfq | 1,765,600 | 168,057,589 | 0.99% |
| 2023-11-07 | 94.00 | 96.46 | 92.83 | 94.15 | 89.85 | qfq | 2,044,988 | 193,577,932 | -0.37% |
| 2023-11-06 | 92.78 | 95.40 | 92.78 | 94.50 | 90.18 | qfq | 2,945,262 | 277,757,964 | 1.94% |
| 2023-11-03 | 90.27 | 93.39 | 89.70 | 92.70 | 88.47 | qfq | 2,588,821 | 238,237,301 | 2.92% |
| 2023-11-02 | 92.08 | 92.18 | 89.91 | 90.07 | 85.96 | qfq | 2,223,351 | 201,605,962 | -2.19% |
| 2023-11-01 | 90.82 | 93.00 | 89.52 | 92.09 | 87.88 | qfq | 2,967,214 | 271,162,408 | 1.39% |
| 2023-10-31 | 90.97 | 92.50 | 89.64 | 90.83 | 86.68 | qfq | 3,115,877 | 282,591,063 | -0.96% |
| 2023-10-30 | 88.07 | 93.63 | 88.07 | 91.71 | 87.52 | qfq | 9,207,376 | 837,396,996 | 7.15% |
| 2023-10-27 | 79.35 | 85.59 | 78.60 | 85.59 | 81.68 | qfq | 3,693,718 | 308,877,834 | 10.00% |
| 2023-10-26 | 77.14 | 78.32 | 75.60 | 77.81 | 74.26 | qfq | 2,061,943 | 158,046,905 | 0.56% |
| 2023-10-25 | 78.45 | 79.95 | 77.38 | 77.38 | 73.85 | qfq | 2,050,410 | 160,538,793 | -1.15% |
| 2023-10-24 | 79.20 | 79.72 | 78.20 | 78.28 | 74.70 | qfq | 2,763,111 | 217,409,836 | -1.65% |
| 2023-10-23 | 81.22 | 81.29 | 79.01 | 79.59 | 75.95 | qfq | 2,063,144 | 164,931,695 | -2.40% |
| 2023-10-20 | 81.43 | 82.88 | 80.89 | 81.55 | 77.82 | qfq | 2,133,943 | 174,758,320 | -0.10% |
| 2023-10-19 | 83.38 | 83.50 | 81.54 | 81.63 | 77.90 | qfq | 1,784,885 | 146,869,030 | -2.73% |
| 2023-10-18 | 85.28 | 85.98 | 83.06 | 83.92 | 80.09 | qfq | 1,830,450 | 154,144,903 | -1.82% |
| 2023-10-17 | 84.90 | 86.59 | 83.53 | 85.48 | 81.58 | qfq | 2,648,550 | 226,309,473 | 1.32% |
| 2023-10-16 | 86.32 | 86.85 | 84.12 | 84.37 | 80.52 | qfq | 2,466,377 | 209,423,642 | -2.21% |
| 2023-10-13 | 88.00 | 88.25 | 85.35 | 86.28 | 82.34 | qfq | 2,195,839 | 189,308,436 | -2.60% |
| 2023-10-12 | 87.12 | 90.17 | 87.12 | 88.58 | 84.53 | qfq | 4,247,450 | 376,599,654 | 1.79% |
| 2023-10-11 | 93.09 | 93.79 | 86.20 | 87.02 | 83.04 | qfq | 6,280,215 | 556,179,986 | -6.57% |
| 2023-10-10 | 94.10 | 95.40 | 92.90 | 93.14 | 88.89 | qfq | 1,265,360 | 118,842,621 | -1.23% |
| 2023-10-09 | 96.18 | 96.18 | 92.88 | 94.30 | 89.99 | qfq | 2,492,847 | 234,455,917 | -1.95% |
| 2023-09-28 | 96.17 | 97.45 | 95.25 | 96.18 | 91.79 | qfq | 1,079,275 | 103,947,368 | 0.08% |
| 2023-09-27 | 96.61 | 98.38 | 95.00 | 96.10 | 91.71 | qfq | 1,779,569 | 171,797,503 | -0.34% |
| 2023-09-26 | 98.08 | 98.23 | 96.11 | 96.43 | 92.02 | qfq | 993,242 | 96,269,091 | -1.89% |
| 2023-09-25 | 99.99 | 99.99 | 97.74 | 98.29 | 93.80 | qfq | 948,200 | 93,170,635 | -1.31% |
| 2023-09-22 | 97.57 | 99.70 | 97.28 | 99.59 | 95.04 | qfq | 926,198 | 91,638,900 | 1.83% |
| 2023-09-21 | 98.00 | 99.01 | 97.36 | 97.80 | 93.33 | qfq | 1,023,192 | 100,435,108 | -0.15% |
| 2023-09-20 | 98.70 | 99.26 | 97.86 | 97.95 | 93.48 | qfq | 652,532 | 64,174,018 | -1.29% |
| 2023-09-19 | 100.00 | 100.42 | 98.25 | 99.23 | 94.70 | qfq | 737,802 | 73,057,576 | -0.48% |
| 2023-09-18 | 98.51 | 102.16 | 97.78 | 99.71 | 95.16 | qfq | 1,767,394 | 177,322,173 | 1.22% |
| 2023-09-15 | 98.05 | 99.39 | 97.28 | 98.51 | 94.01 | qfq | 1,220,390 | 119,769,437 | 0.48% |
| 2023-09-14 | 99.20 | 99.98 | 97.48 | 98.04 | 93.56 | qfq | 1,209,155 | 118,715,209 | -2.16% |
| 2023-09-13 | 100.80 | 101.66 | 99.04 | 100.20 | 95.62 | qfq | 867,257 | 86,727,056 | -1.02% |
| 2023-09-12 | 100.18 | 102.50 | 99.79 | 101.23 | 96.61 | qfq | 1,258,245 | 127,503,008 | 1.12% |
| 2023-09-11 | 99.38 | 101.00 | 97.50 | 100.11 | 95.54 | qfq | 1,658,631 | 165,460,078 | 1.33% |
| 2023-09-08 | 100.00 | 100.33 | 97.48 | 98.80 | 94.29 | qfq | 1,709,442 | 168,689,500 | -1.40% |
| 2023-09-07 | 103.02 | 103.18 | 99.90 | 100.20 | 95.62 | qfq | 2,186,018 | 220,262,488 | -3.22% |
| 2023-09-06 | 104.92 | 105.29 | 102.24 | 103.53 | 98.80 | qfq | 2,190,543 | 227,042,035 | -1.80% |
| 2023-09-05 | 111.00 | 111.20 | 104.20 | 105.43 | 100.61 | qfq | 3,715,358 | 396,290,022 | -4.93% |
| 2023-09-04 | 115.50 | 116.26 | 110.11 | 110.90 | 105.83 | qfq | 2,597,432 | 290,980,290 | -3.99% |
| 2023-09-01 | 116.48 | 117.42 | 115.00 | 115.51 | 110.23 | qfq | 797,591 | 92,331,934 | -0.74% |
| 2023-08-31 | 118.09 | 118.14 | 115.60 | 116.37 | 111.05 | qfq | 848,012 | 98,845,493 | -1.74% |
| 2023-08-30 | 120.76 | 121.50 | 118.03 | 118.43 | 113.02 | qfq | 1,022,175 | 122,329,380 | -1.93% |
| 2023-08-29 | 117.00 | 122.76 | 116.02 | 120.76 | 115.24 | qfq | 1,350,249 | 162,552,642 | 2.79% |
| 2023-08-28 | 121.62 | 122.80 | 115.01 | 117.48 | 112.11 | qfq | 1,317,263 | 155,291,788 | 0.47% |
| 2023-08-25 | 116.67 | 117.80 | 114.18 | 116.93 | 111.59 | qfq | 806,112 | 93,804,610 | -0.03% |
| 2023-08-24 | 116.01 | 118.68 | 114.10 | 116.96 | 111.62 | qfq | 1,185,265 | 138,237,187 | 0.15% |
| 2023-08-23 | 118.89 | 119.50 | 116.30 | 116.78 | 111.45 | qfq | 681,093 | 79,824,640 | -1.17% |
| 2023-08-22 | 118.52 | 119.87 | 115.58 | 118.16 | 112.76 | qfq | 1,489,945 | 174,859,622 | -0.21% |
| 2023-08-21 | 119.02 | 121.59 | 118.29 | 118.41 | 113.00 | qfq | 857,701 | 102,500,862 | -1.46% |
| 2023-08-18 | 121.51 | 125.15 | 120.02 | 120.17 | 114.68 | qfq | 1,384,213 | 168,407,018 | -1.09% |
| 2023-08-17 | 123.00 | 123.85 | 120.63 | 121.50 | 115.95 | qfq | 1,312,501 | 159,938,902 | -1.60% |
| 2023-08-16 | 124.49 | 125.96 | 123.48 | 123.48 | 117.84 | qfq | 936,800 | 116,642,867 | -1.23% |
| 2023-08-15 | 126.00 | 126.00 | 123.48 | 125.02 | 119.31 | qfq | 916,921 | 114,136,366 | -0.16% |
| 2023-08-14 | 126.20 | 126.30 | 123.20 | 125.22 | 119.50 | qfq | 862,896 | 107,933,563 | -0.78% |
| 2023-08-11 | 129.35 | 130.60 | 126.20 | 126.20 | 120.43 | qfq | 794,625 | 101,835,456 | -2.68% |
| 2023-08-10 | 128.98 | 133.50 | 128.87 | 129.67 | 123.75 | qfq | 945,516 | 123,797,720 | 0.22% |
| 2023-08-09 | 127.20 | 130.00 | 126.31 | 129.38 | 123.47 | qfq | 1,249,690 | 161,166,232 | 1.55% |
| 2023-08-08 | 126.97 | 127.80 | 126.10 | 127.40 | 121.58 | qfq | 617,158 | 78,393,883 | 0.14% |
| 2023-08-07 | 126.64 | 127.90 | 125.70 | 127.22 | 121.41 | qfq | 728,143 | 92,131,418 | -0.12% |
| 2023-08-04 | 124.80 | 127.87 | 121.36 | 127.37 | 121.55 | qfq | 2,098,098 | 261,664,703 | 2.31% |
| 2023-08-03 | 127.00 | 128.03 | 123.40 | 124.49 | 118.80 | qfq | 1,797,897 | 224,717,661 | -2.63% |
| 2023-08-02 | 125.00 | 128.50 | 124.94 | 127.85 | 122.01 | qfq | 1,460,151 | 186,389,159 | 1.47% |
| 2023-08-01 | 127.50 | 128.00 | 124.70 | 126.00 | 120.24 | qfq | 1,467,937 | 184,960,332 | -0.90% |
| 2023-07-31 | 124.92 | 129.48 | 124.57 | 127.14 | 121.33 | qfq | 1,776,368 | 225,731,731 | 1.77% |
| 2023-07-28 | 124.50 | 126.20 | 122.80 | 124.93 | 119.22 | qfq | 906,545 | 113,131,752 | -0.45% |
| 2023-07-27 | 124.60 | 126.90 | 124.18 | 125.50 | 119.77 | qfq | 1,120,233 | 140,926,437 | 0.90% |
| 2023-07-26 | 123.50 | 125.02 | 122.50 | 124.38 | 118.70 | qfq | 966,027 | 119,868,704 | 0.96% |
| 2023-07-25 | 121.18 | 124.00 | 120.50 | 123.20 | 117.57 | qfq | 1,463,904 | 178,744,471 | 2.16% |
| 2023-07-24 | 120.00 | 121.66 | 118.90 | 120.60 | 115.09 | qfq | 1,128,356 | 135,482,740 | 0.42% |
| 2023-07-21 | 122.61 | 122.61 | 119.50 | 120.09 | 114.60 | qfq | 1,408,426 | 169,366,282 | -2.05% |
| 2023-07-20 | 120.66 | 123.80 | 120.51 | 122.60 | 117.00 | qfq | 1,704,855 | 209,505,128 | 1.62% |
| 2023-07-19 | 119.99 | 120.86 | 118.80 | 120.65 | 115.14 | qfq | 1,716,016 | 205,400,417 | 0.50% |
| 2023-07-18 | 121.31 | 122.45 | 118.50 | 120.05 | 114.57 | qfq | 2,920,879 | 350,318,730 | -1.21% |