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
深南电路002916.SZ
最近收盘价334.002026-07-17
最近交易日2026-07-17
成交量（股）14,199,022
成交额（元）4,826,578,411
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 2.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.9 | — | — | — | 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 | 358.00 | 359.99 | 327.60 | 334.00 | 334.00 | qfq | 14,199,022 | 4,826,578,411 | -8.24% |
| 2026-07-16 | 370.02 | 388.55 | 357.00 | 364.00 | 364.00 | qfq | 12,247,115 | 4,548,495,090 | -3.51% |
| 2026-07-15 | 412.00 | 414.80 | 374.94 | 377.23 | 377.23 | qfq | 16,158,631 | 6,262,247,424 | -7.77% |
| 2026-07-14 | 400.00 | 416.30 | 378.00 | 408.99 | 408.99 | qfq | 21,935,147 | 8,675,786,324 | 3.91% |
| 2026-07-13 | 419.99 | 445.00 | 389.73 | 393.59 | 393.59 | qfq | 19,124,176 | 7,964,292,676 | -7.61% |
| 2026-07-10 | 443.00 | 459.80 | 425.00 | 426.00 | 426.00 | qfq | 13,074,219 | 5,828,007,644 | -3.74% |
| 2026-07-09 | 420.00 | 442.56 | 407.19 | 442.56 | 442.56 | qfq | 15,499,121 | 6,646,520,982 | 10.00% |
| 2026-07-08 | 413.79 | 422.98 | 397.00 | 402.33 | 402.33 | qfq | 9,314,541 | 3,820,414,527 | -2.37% |
| 2026-07-07 | 438.69 | 443.95 | 396.18 | 412.10 | 412.10 | qfq | 18,338,729 | 7,567,814,306 | -6.38% |
| 2026-07-06 | 450.00 | 455.98 | 426.88 | 440.20 | 440.20 | qfq | 15,209,904 | 6,703,375,972 | -3.14% |
| 2026-07-03 | 426.28 | 465.41 | 415.00 | 454.48 | 454.48 | qfq | 17,644,174 | 7,950,826,255 | 7.42% |
| 2026-07-02 | 427.20 | 468.29 | 406.00 | 423.10 | 423.10 | qfq | 16,106,834 | 6,955,387,598 | -5.56% |
| 2026-07-01 | 459.00 | 484.57 | 440.50 | 448.02 | 448.02 | qfq | 11,264,014 | 5,221,831,102 | -2.16% |
| 2026-06-30 | 430.46 | 469.99 | 425.87 | 457.90 | 457.90 | qfq | 13,545,225 | 6,145,301,810 | 5.47% |
| 2026-06-29 | 428.40 | 453.00 | 403.83 | 434.16 | 434.16 | qfq | 12,901,107 | 5,524,763,263 | 0.15% |
| 2026-06-26 | 448.00 | 448.80 | 420.47 | 433.50 | 433.50 | qfq | 11,199,944 | 4,866,998,385 | -4.73% |
| 2026-06-25 | 431.99 | 459.90 | 425.19 | 455.00 | 455.00 | qfq | 13,577,257 | 6,067,951,805 | 5.35% |
| 2026-06-24 | 424.87 | 436.00 | 412.00 | 431.90 | 431.90 | qfq | 13,064,330 | 5,579,809,704 | 1.38% |
| 2026-06-23 | 447.81 | 455.00 | 419.00 | 426.00 | 426.00 | qfq | 15,396,595 | 6,638,777,583 | -6.85% |
| 2026-06-22 | 462.42 | 469.52 | 433.76 | 457.34 | 457.34 | qfq | 17,594,734 | 7,929,264,093 | 0.78% |
| 2026-06-18 | 456.00 | 459.00 | 419.00 | 453.80 | 453.80 | qfq | 19,527,859 | 8,582,813,682 | 2.15% |
| 2026-06-17 | 405.00 | 444.27 | 405.00 | 444.27 | 444.27 | qfq | 12,034,547 | 5,194,632,556 | 10.00% |
| 2026-06-16 | 399.00 | 413.63 | 396.66 | 403.88 | 403.88 | qfq | 15,811,643 | 6,413,131,557 | 1.02% |
| 2026-06-15 | 386.96 | 401.33 | 383.03 | 399.80 | 399.80 | qfq | 13,449,302 | 5,315,463,314 | 5.35% |
| 2026-06-12 | 390.91 | 401.59 | 377.56 | 379.50 | 379.50 | qfq | 10,836,060 | 4,232,943,784 | 0.89% |
| 2026-06-11 | 382.99 | 390.88 | 370.00 | 376.16 | 376.16 | qfq | 9,743,704 | 3,686,216,784 | -1.80% |
| 2026-06-10 | 392.00 | 394.30 | 374.50 | 383.06 | 383.06 | qfq | 11,355,802 | 4,354,718,353 | -3.26% |
| 2026-06-09 | 375.00 | 399.00 | 363.00 | 395.96 | 395.96 | qfq | 16,247,372 | 6,274,677,133 | 7.12% |
| 2026-06-08 | 350.08 | 393.80 | 350.00 | 369.64 | 369.64 | qfq | 16,928,099 | 6,324,346,128 | -0.90% |
| 2026-06-05 | 382.01 | 392.86 | 370.49 | 373.00 | 373.00 | qfq | 13,190,086 | 5,024,719,337 | -5.18% |
| 2026-06-04 | 370.00 | 398.00 | 369.53 | 393.38 | 393.38 | qfq | 15,419,552 | 5,937,428,530 | 2.98% |
| 2026-06-03 | 400.00 | 406.70 | 374.48 | 382.00 | 382.00 | qfq | 21,112,177 | 8,252,182,502 | -4.21% |
| 2026-06-02 | 386.08 | 404.00 | 369.00 | 398.80 | 398.80 | qfq | 14,441,042 | 5,633,105,138 | 4.95% |
| 2026-06-01 | 412.00 | 425.88 | 379.86 | 380.00 | 380.00 | qfq | 16,244,844 | 6,423,194,047 | -7.63% |
| 2026-05-29 | 405.00 | 425.00 | 401.31 | 411.41 | 411.41 | qfq | 15,361,554 | 6,347,070,913 | 3.30% |
| 2026-05-28 | 390.81 | 403.00 | 384.55 | 398.28 | 395.88 | qfq | 14,352,099 | 5,666,019,448 | 0.56% |
| 2026-05-27 | 410.15 | 418.00 | 390.01 | 396.05 | 393.66 | qfq | 19,071,624 | 7,711,739,456 | -5.59% |
| 2026-05-26 | 406.00 | 432.99 | 394.53 | 419.50 | 416.97 | qfq | 21,931,552 | 9,069,491,100 | 4.88% |
| 2026-05-25 | 404.02 | 409.74 | 387.87 | 400.00 | 397.59 | qfq | 16,196,269 | 6,472,786,189 | 5.74% |
| 2026-05-22 | 357.63 | 378.27 | 357.29 | 378.27 | 375.99 | qfq | 14,965,451 | 5,585,495,348 | 10.00% |
| 2026-05-21 | 342.00 | 366.00 | 342.00 | 343.88 | 341.81 | qfq | 14,289,953 | 5,078,853,902 | 3.00% |
| 2026-05-20 | 330.99 | 342.87 | 327.27 | 333.88 | 331.87 | qfq | 9,125,358 | 3,056,745,050 | 0.48% |
| 2026-05-19 | 334.00 | 335.00 | 315.33 | 332.30 | 330.30 | qfq | 9,060,914 | 2,946,835,487 | -1.08% |
| 2026-05-18 | 320.96 | 341.55 | 316.30 | 335.92 | 333.90 | qfq | 10,270,423 | 3,410,330,433 | 3.92% |
| 2026-05-15 | 331.36 | 339.39 | 318.30 | 323.25 | 321.30 | qfq | 9,823,950 | 3,205,800,832 | -2.45% |
| 2026-05-14 | 349.09 | 350.00 | 329.33 | 331.36 | 329.36 | qfq | 9,663,095 | 3,246,933,544 | -4.92% |
| 2026-05-13 | 327.18 | 350.70 | 325.01 | 348.50 | 346.40 | qfq | 11,902,663 | 4,061,781,703 | 5.67% |
| 2026-05-12 | 334.00 | 339.60 | 324.65 | 329.79 | 327.80 | qfq | 8,918,105 | 2,942,192,649 | -1.12% |
| 2026-05-11 | 325.40 | 336.19 | 313.59 | 333.52 | 331.51 | qfq | 12,378,468 | 4,042,044,368 | 4.10% |
| 2026-05-08 | 316.66 | 329.33 | 315.10 | 320.37 | 318.44 | qfq | 9,519,179 | 3,076,633,826 | -0.97% |
| 2026-05-07 | 322.75 | 329.00 | 318.16 | 323.50 | 321.55 | qfq | 8,517,894 | 2,769,460,518 | 1.49% |
| 2026-05-06 | 325.41 | 337.77 | 318.49 | 318.75 | 316.83 | qfq | 11,953,673 | 3,897,876,160 | 2.00% |
| 2026-04-30 | 318.68 | 322.75 | 308.21 | 312.50 | 310.62 | qfq | 10,249,714 | 3,227,124,990 | -0.64% |
| 2026-04-29 | 308.50 | 318.34 | 302.00 | 314.51 | 312.61 | qfq | 9,742,409 | 3,042,334,300 | -0.13% |
| 2026-04-28 | 321.32 | 321.84 | 308.00 | 314.93 | 313.03 | qfq | 12,091,785 | 3,801,898,533 | -2.13% |
| 2026-04-27 | 307.39 | 330.98 | 307.39 | 321.80 | 319.86 | qfq | 13,828,996 | 4,461,181,244 | 6.78% |
| 2026-04-24 | 305.00 | 313.00 | 293.45 | 301.36 | 299.54 | qfq | 15,283,019 | 4,613,979,830 | 0.02% |
| 2026-04-23 | 301.40 | 309.93 | 294.30 | 301.30 | 299.48 | qfq | 12,233,870 | 3,698,512,758 | 0.00% |
| 2026-04-22 | 296.82 | 302.80 | 293.00 | 301.30 | 299.48 | qfq | 10,482,358 | 3,122,418,838 | 2.02% |
| 2026-04-21 | 285.00 | 296.64 | 282.49 | 295.33 | 293.55 | qfq | 12,222,697 | 3,558,122,150 | 2.68% |
| 2026-04-20 | 285.83 | 298.00 | 285.00 | 287.62 | 285.89 | qfq | 11,157,778 | 3,238,267,262 | 1.61% |
| 2026-04-17 | 269.45 | 288.88 | 266.03 | 283.06 | 281.35 | qfq | 13,350,661 | 3,732,966,883 | 4.78% |
| 2026-04-16 | 270.86 | 272.21 | 266.34 | 270.14 | 268.51 | qfq | 9,976,000 | 2,685,927,707 | -0.29% |
| 2026-04-15 | 284.98 | 285.00 | 269.16 | 270.93 | 269.30 | qfq | 14,292,723 | 3,947,579,435 | -5.19% |
| 2026-04-14 | 272.14 | 291.90 | 268.78 | 285.77 | 284.05 | qfq | 14,708,895 | 4,176,368,781 | 6.36% |
| 2026-04-13 | 259.00 | 269.90 | 259.00 | 268.69 | 267.07 | qfq | 14,178,851 | 3,778,591,902 | 2.54% |
| 2026-04-10 | 245.00 | 267.30 | 245.00 | 262.03 | 260.45 | qfq | 22,883,534 | 5,954,663,180 | 7.83% |
| 2026-04-09 | 237.04 | 244.88 | 236.00 | 243.00 | 241.54 | qfq | 15,347,877 | 3,689,769,508 | 2.31% |
| 2026-04-08 | 222.70 | 237.51 | 222.33 | 237.51 | 236.08 | qfq | 15,538,910 | 3,613,642,897 | 10.00% |
| 2026-04-07 | 214.00 | 219.33 | 213.45 | 215.92 | 214.62 | qfq | 8,406,380 | 1,823,388,995 | 1.48% |
| 2026-04-03 | 220.06 | 221.00 | 211.00 | 212.78 | 211.50 | qfq | 10,333,037 | 2,213,276,332 | -2.84% |
| 2026-04-02 | 228.34 | 229.00 | 218.00 | 219.00 | 217.68 | qfq | 9,160,793 | 2,030,380,989 | -5.19% |
| 2026-04-01 | 225.80 | 231.70 | 223.88 | 231.00 | 229.61 | qfq | 10,884,946 | 2,483,284,609 | 5.23% |
| 2026-03-31 | 225.17 | 225.32 | 217.68 | 219.51 | 218.19 | qfq | 8,601,381 | 1,906,050,721 | -2.69% |
| 2026-03-30 | 228.99 | 230.19 | 218.50 | 225.58 | 224.22 | qfq | 10,435,082 | 2,334,857,586 | -3.26% |
| 2026-03-27 | 226.07 | 237.23 | 224.00 | 233.18 | 231.77 | qfq | 7,579,609 | 1,751,950,603 | 0.38% |
| 2026-03-26 | 236.60 | 239.82 | 231.78 | 232.30 | 230.90 | qfq | 6,458,972 | 1,521,079,262 | -2.39% |
| 2026-03-25 | 237.88 | 246.99 | 237.00 | 237.99 | 236.56 | qfq | 8,822,659 | 2,130,878,982 | 1.26% |
| 2026-03-24 | 236.81 | 236.99 | 228.09 | 235.03 | 233.61 | qfq | 6,445,483 | 1,498,109,099 | 0.66% |
| 2026-03-23 | 239.00 | 241.03 | 230.01 | 233.49 | 232.08 | qfq | 8,696,726 | 2,045,600,695 | -6.48% |
| 2026-03-20 | 251.82 | 256.77 | 248.01 | 249.68 | 248.18 | qfq | 7,889,694 | 1,993,351,351 | -0.12% |
| 2026-03-19 | 255.00 | 258.10 | 248.00 | 249.99 | 248.48 | qfq | 11,359,906 | 2,851,474,833 | -5.64% |
| 2026-03-18 | 259.79 | 265.66 | 251.08 | 264.93 | 263.33 | qfq | 12,027,901 | 3,134,076,899 | 4.14% |
| 2026-03-17 | 263.66 | 268.30 | 254.00 | 254.40 | 252.87 | qfq | 14,560,432 | 3,817,294,685 | -0.63% |
| 2026-03-16 | 248.23 | 256.50 | 243.51 | 256.00 | 254.46 | qfq | 10,759,637 | 2,691,861,655 | 2.31% |
| 2026-03-13 | 250.00 | 256.38 | 243.50 | 250.23 | 248.72 | qfq | 10,413,371 | 2,597,301,022 | -0.94% |
| 2026-03-12 | 258.00 | 263.00 | 249.50 | 252.61 | 251.09 | qfq | 6,884,902 | 1,752,231,350 | -2.69% |
| 2026-03-11 | 263.00 | 266.90 | 258.00 | 259.60 | 258.04 | qfq | 7,750,437 | 2,025,207,435 | -1.54% |
| 2026-03-10 | 260.61 | 267.75 | 259.00 | 263.66 | 262.07 | qfq | 8,476,443 | 2,228,373,925 | 3.36% |
| 2026-03-09 | 250.60 | 258.48 | 240.66 | 255.10 | 253.56 | qfq | 10,948,291 | 2,706,650,125 | -3.29% |
| 2026-03-06 | 266.11 | 268.96 | 259.60 | 263.78 | 262.19 | qfq | 5,701,912 | 1,504,474,633 | -1.63% |
| 2026-03-05 | 274.80 | 280.44 | 265.20 | 268.16 | 266.54 | qfq | 9,234,806 | 2,512,901,076 | 0.10% |
| 2026-03-04 | 269.00 | 274.50 | 265.20 | 267.90 | 266.29 | qfq | 6,451,547 | 1,735,143,717 | -1.13% |
| 2026-03-03 | 289.80 | 290.95 | 270.28 | 270.95 | 269.32 | qfq | 9,969,022 | 2,771,489,358 | -6.49% |
| 2026-03-02 | 278.58 | 295.66 | 278.58 | 289.77 | 288.02 | qfq | 12,671,055 | 3,630,137,135 | 1.51% |
| 2026-02-27 | 284.00 | 288.20 | 276.81 | 285.46 | 283.74 | qfq | 12,240,844 | 3,456,989,719 | -1.61% |
| 2026-02-26 | 266.07 | 290.14 | 259.88 | 290.14 | 288.39 | qfq | 13,099,107 | 3,683,041,400 | 10.00% |
| 2026-02-25 | 260.00 | 267.89 | 257.42 | 263.76 | 262.17 | qfq | 11,453,081 | 3,008,755,212 | 2.03% |
| 2026-02-24 | 241.07 | 258.50 | 240.01 | 258.50 | 256.94 | qfq | 14,257,412 | 3,626,789,406 | 10.00% |
| 2026-02-13 | 235.00 | 242.94 | 234.86 | 235.00 | 233.58 | qfq | 6,783,107 | 1,613,307,116 | -0.93% |
| 2026-02-12 | 240.00 | 243.68 | 233.37 | 237.21 | 235.78 | qfq | 8,233,079 | 1,951,364,114 | -1.76% |
| 2026-02-11 | 246.35 | 247.50 | 238.00 | 241.46 | 240.00 | qfq | 5,694,961 | 1,378,233,623 | -2.12% |
| 2026-02-10 | 247.00 | 254.74 | 246.50 | 246.69 | 245.20 | qfq | 8,657,494 | 2,159,323,464 | 0.26% |
| 2026-02-09 | 248.00 | 249.97 | 240.00 | 246.05 | 244.57 | qfq | 16,192,720 | 3,965,152,537 | 1.06% |
| 2026-02-06 | 223.23 | 247.78 | 221.75 | 243.47 | 242.00 | qfq | 21,324,754 | 5,155,424,126 | 8.09% |
| 2026-02-05 | 225.45 | 229.50 | 223.69 | 225.25 | 223.89 | qfq | 5,107,677 | 1,154,570,575 | -2.07% |
| 2026-02-04 | 229.01 | 236.36 | 225.84 | 230.00 | 228.61 | qfq | 6,986,604 | 1,599,793,076 | -1.02% |
| 2026-02-03 | 233.01 | 237.55 | 226.38 | 232.38 | 230.98 | qfq | 9,988,337 | 2,312,866,284 | 0.82% |
| 2026-02-02 | 230.81 | 239.28 | 229.27 | 230.50 | 229.11 | qfq | 9,426,371 | 2,202,435,377 | -1.33% |
| 2026-01-30 | 229.29 | 238.83 | 225.16 | 233.60 | 232.19 | qfq | 10,364,729 | 2,404,238,550 | 0.71% |
| 2026-01-29 | 249.00 | 249.28 | 231.00 | 231.96 | 230.56 | qfq | 14,165,078 | 3,349,292,036 | -6.09% |
| 2026-01-28 | 253.94 | 255.88 | 244.28 | 247.00 | 245.51 | qfq | 11,924,958 | 2,963,668,397 | -2.73% |
| 2026-01-27 | 241.50 | 262.59 | 237.20 | 253.94 | 252.41 | qfq | 12,988,540 | 3,284,044,402 | 5.15% |
| 2026-01-26 | 246.11 | 247.31 | 241.26 | 241.50 | 240.04 | qfq | 9,809,479 | 2,384,860,803 | -2.41% |
| 2026-01-23 | 264.41 | 264.99 | 245.01 | 247.47 | 245.98 | qfq | 15,094,302 | 3,772,649,839 | -6.97% |
| 2026-01-22 | 252.20 | 268.02 | 252.10 | 266.00 | 264.40 | qfq | 14,759,889 | 3,844,602,400 | 7.65% |
| 2026-01-21 | 228.90 | 248.88 | 228.68 | 247.10 | 245.61 | qfq | 13,814,602 | 3,334,604,651 | 7.03% |
| 2026-01-20 | 237.85 | 244.79 | 228.00 | 230.88 | 229.49 | qfq | 10,847,702 | 2,553,252,956 | -2.97% |
| 2026-01-19 | 229.78 | 245.00 | 226.02 | 237.95 | 236.52 | qfq | 12,603,327 | 2,987,447,009 | 2.27% |
| 2026-01-16 | 225.07 | 235.31 | 222.26 | 232.66 | 231.26 | qfq | 16,018,821 | 3,664,653,203 | 4.57% |
| 2026-01-15 | 220.00 | 224.86 | 217.16 | 222.50 | 221.16 | qfq | 9,553,658 | 2,109,320,545 | -0.14% |
| 2026-01-14 | 222.00 | 226.88 | 219.08 | 222.82 | 221.48 | qfq | 9,024,989 | 2,007,673,914 | 1.20% |
| 2026-01-13 | 225.03 | 228.80 | 219.20 | 220.18 | 218.85 | qfq | 9,373,042 | 2,089,440,549 | -3.24% |
| 2026-01-12 | 231.43 | 232.01 | 222.01 | 227.55 | 226.18 | qfq | 10,105,039 | 2,281,439,405 | -2.02% |
| 2026-01-09 | 233.33 | 236.59 | 225.00 | 232.25 | 230.85 | qfq | 7,732,542 | 1,792,142,352 | -2.00% |
| 2026-01-08 | 244.02 | 246.53 | 233.81 | 237.00 | 235.57 | qfq | 6,874,040 | 1,642,545,484 | -2.99% |
| 2026-01-07 | 235.09 | 249.54 | 234.63 | 244.30 | 242.83 | qfq | 11,747,839 | 2,857,623,129 | 4.25% |
| 2026-01-06 | 240.00 | 240.93 | 225.70 | 234.33 | 232.92 | qfq | 12,761,135 | 2,963,641,397 | -3.34% |
| 2026-01-05 | 233.24 | 245.00 | 231.50 | 242.42 | 240.96 | qfq | 10,094,381 | 2,415,788,175 | 4.36% |
| 2025-12-31 | 233.93 | 239.39 | 229.30 | 232.29 | 230.89 | qfq | 6,486,904 | 1,512,531,474 | -0.62% |
| 2025-12-30 | 234.70 | 238.50 | 227.60 | 233.75 | 232.34 | qfq | 9,373,193 | 2,189,949,417 | 0.14% |
| 2025-12-29 | 223.52 | 239.39 | 223.00 | 233.42 | 232.01 | qfq | 12,727,464 | 2,969,185,133 | 5.92% |
| 2025-12-26 | 223.10 | 225.29 | 219.37 | 220.38 | 219.05 | qfq | 5,854,980 | 1,296,793,863 | -1.84% |
| 2025-12-25 | 227.00 | 228.62 | 219.50 | 224.50 | 223.15 | qfq | 6,737,111 | 1,502,901,873 | -2.09% |
| 2025-12-24 | 226.04 | 232.43 | 219.16 | 229.29 | 227.91 | qfq | 9,891,419 | 2,231,879,246 | 2.09% |
| 2025-12-23 | 226.02 | 233.50 | 223.00 | 224.59 | 223.24 | qfq | 9,216,551 | 2,092,951,631 | -0.62% |
| 2025-12-22 | 223.00 | 229.00 | 216.01 | 226.00 | 224.64 | qfq | 15,333,667 | 3,423,989,895 | 6.23% |
| 2025-12-19 | 219.08 | 219.88 | 212.00 | 212.75 | 211.47 | qfq | 9,531,315 | 2,051,333,509 | -1.81% |
| 2025-12-18 | 222.00 | 224.00 | 215.15 | 216.68 | 215.37 | qfq | 12,218,897 | 2,668,496,768 | -2.63% |
| 2025-12-17 | 203.64 | 222.53 | 199.80 | 222.53 | 221.19 | qfq | 17,283,123 | 3,662,762,470 | 10.00% |
| 2025-12-16 | 201.80 | 210.88 | 200.00 | 202.30 | 201.08 | qfq | 11,364,874 | 2,330,677,476 | 0.26% |
| 2025-12-15 | 191.01 | 208.78 | 190.60 | 201.78 | 200.56 | qfq | 16,570,232 | 3,367,398,930 | 4.94% |
| 2025-12-12 | 193.63 | 195.50 | 186.60 | 192.28 | 191.12 | qfq | 10,507,105 | 2,008,972,584 | -0.75% |
| 2025-12-11 | 202.21 | 203.22 | 193.00 | 193.74 | 192.57 | qfq | 11,410,707 | 2,267,121,078 | -6.02% |
| 2025-12-10 | 209.20 | 216.80 | 202.20 | 206.15 | 204.91 | qfq | 14,338,980 | 2,965,787,211 | 0.32% |
| 2025-12-09 | 197.30 | 209.98 | 197.00 | 205.49 | 204.25 | qfq | 14,540,558 | 2,960,619,496 | 4.68% |
| 2025-12-08 | 190.64 | 198.60 | 189.05 | 196.31 | 195.13 | qfq | 10,471,219 | 2,035,252,225 | 3.35% |
| 2025-12-05 | 195.55 | 195.55 | 182.36 | 189.95 | 188.81 | qfq | 13,474,467 | 2,527,246,013 | -2.74% |
| 2025-12-04 | 193.55 | 195.75 | 189.45 | 195.30 | 194.12 | qfq | 4,488,760 | 866,929,899 | 0.16% |
| 2025-12-03 | 197.58 | 200.98 | 193.60 | 194.99 | 193.82 | qfq | 6,221,826 | 1,225,972,417 | -1.32% |
| 2025-12-02 | 197.12 | 199.50 | 195.47 | 197.59 | 196.40 | qfq | 5,051,549 | 996,827,596 | 0.25% |
| 2025-12-01 | 197.30 | 199.60 | 191.60 | 197.10 | 195.91 | qfq | 6,999,146 | 1,374,982,721 | 0.79% |
| 2025-11-28 | 196.46 | 198.75 | 193.52 | 195.55 | 194.37 | qfq | 8,272,427 | 1,617,417,666 | -1.17% |
| 2025-11-27 | 203.63 | 208.50 | 196.80 | 197.86 | 196.67 | qfq | 8,571,906 | 1,733,295,152 | -3.41% |
| 2025-11-26 | 198.21 | 212.89 | 196.66 | 204.85 | 203.62 | qfq | 10,303,225 | 2,125,523,750 | 1.98% |
| 2025-11-25 | 191.00 | 204.80 | 190.95 | 200.88 | 199.67 | qfq | 10,836,915 | 2,168,533,342 | 7.19% |
| 2025-11-24 | 189.64 | 192.76 | 184.00 | 187.41 | 186.28 | qfq | 8,079,075 | 1,513,672,050 | -0.37% |
| 2025-11-21 | 192.00 | 194.87 | 188.00 | 188.10 | 186.97 | qfq | 7,391,684 | 1,409,155,381 | -4.94% |
| 2025-11-20 | 207.00 | 209.00 | 197.05 | 197.88 | 196.69 | qfq | 6,245,483 | 1,251,293,783 | -1.04% |
| 2025-11-19 | 199.08 | 203.50 | 197.00 | 199.96 | 198.76 | qfq | 5,228,662 | 1,047,194,992 | -0.16% |
| 2025-11-18 | 199.11 | 205.80 | 199.00 | 200.29 | 199.08 | qfq | 5,855,016 | 1,184,203,964 | -0.44% |
| 2025-11-17 | 202.00 | 206.58 | 199.51 | 201.17 | 199.96 | qfq | 4,768,116 | 967,156,058 | 0.42% |
| 2025-11-14 | 202.60 | 205.96 | 198.68 | 200.32 | 199.11 | qfq | 6,157,114 | 1,242,958,360 | -3.46% |
| 2025-11-13 | 205.88 | 209.72 | 204.00 | 207.50 | 206.25 | qfq | 6,658,833 | 1,378,381,821 | -0.05% |
| 2025-11-12 | 209.01 | 213.32 | 204.20 | 207.60 | 206.35 | qfq | 7,543,216 | 1,565,298,999 | -2.10% |
| 2025-11-11 | 221.87 | 221.87 | 211.50 | 212.06 | 210.78 | qfq | 5,847,196 | 1,257,439,795 | -2.86% |
| 2025-11-10 | 224.38 | 225.30 | 210.00 | 218.31 | 216.99 | qfq | 9,762,793 | 2,109,010,550 | -2.00% |
| 2025-11-07 | 226.11 | 227.89 | 217.79 | 222.76 | 221.42 | qfq | 7,754,075 | 1,726,533,985 | -3.36% |
| 2025-11-06 | 227.00 | 235.00 | 223.00 | 230.50 | 229.11 | qfq | 8,779,487 | 2,012,872,519 | 1.99% |
| 2025-11-05 | 213.00 | 228.58 | 212.80 | 226.00 | 224.64 | qfq | 7,622,148 | 1,680,334,795 | 1.41% |
| 2025-11-04 | 221.42 | 233.99 | 219.00 | 222.85 | 221.51 | qfq | 13,250,342 | 2,998,127,350 | 1.84% |
| 2025-11-03 | 210.00 | 219.60 | 206.36 | 218.83 | 217.51 | qfq | 12,079,662 | 2,569,639,742 | 2.03% |
| 2025-10-31 | 231.44 | 231.50 | 212.99 | 214.48 | 213.19 | qfq | 11,429,720 | 2,504,155,413 | -8.12% |
| 2025-10-30 | 230.00 | 243.91 | 226.00 | 233.44 | 232.03 | qfq | 13,554,811 | 3,199,906,946 | 2.48% |
| 2025-10-29 | 227.40 | 233.11 | 220.00 | 227.80 | 226.43 | qfq | 8,634,087 | 1,950,588,877 | 1.58% |
| 2025-10-28 | 218.03 | 232.00 | 218.01 | 224.25 | 222.90 | qfq | 11,881,857 | 2,660,512,724 | 1.44% |
| 2025-10-27 | 216.92 | 223.56 | 213.80 | 221.07 | 219.74 | qfq | 16,309,619 | 3,573,229,591 | 3.75% |
| 2025-10-24 | 199.00 | 213.08 | 197.00 | 213.08 | 211.80 | qfq | 12,458,095 | 2,565,475,885 | 10.00% |
| 2025-10-23 | 201.97 | 203.97 | 190.30 | 193.71 | 192.54 | qfq | 10,728,896 | 2,074,009,352 | -4.10% |
| 2025-10-22 | 200.89 | 207.38 | 198.50 | 201.99 | 200.77 | qfq | 7,272,137 | 1,475,427,172 | 0.39% |
| 2025-10-21 | 196.09 | 203.92 | 191.00 | 201.20 | 199.99 | qfq | 8,309,502 | 1,654,991,047 | 3.20% |
| 2025-10-20 | 199.00 | 205.37 | 193.20 | 194.97 | 193.80 | qfq | 9,325,901 | 1,860,732,172 | -0.70% |
| 2025-10-17 | 200.87 | 201.88 | 193.00 | 196.35 | 195.17 | qfq | 6,832,680 | 1,351,504,216 | -2.56% |
| 2025-10-16 | 200.00 | 208.00 | 198.50 | 201.50 | 200.29 | qfq | 7,727,180 | 1,569,092,263 | -0.25% |
| 2025-10-15 | 196.51 | 202.00 | 192.20 | 202.00 | 200.78 | qfq | 8,616,874 | 1,704,911,735 | 2.75% |
| 2025-10-14 | 219.00 | 219.22 | 194.95 | 196.60 | 195.42 | qfq | 11,766,226 | 2,394,652,634 | -8.28% |
| 2025-10-13 | 205.01 | 220.00 | 205.01 | 214.34 | 213.05 | qfq | 8,889,367 | 1,907,448,583 | -1.13% |
| 2025-10-10 | 231.15 | 234.00 | 214.98 | 216.79 | 215.48 | qfq | 13,017,189 | 2,871,124,526 | -9.03% |
| 2025-10-09 | 228.01 | 238.30 | 228.01 | 238.30 | 236.86 | qfq | 9,255,390 | 2,191,831,408 | 10.00% |
| 2025-09-30 | 229.00 | 233.68 | 214.80 | 216.64 | 215.33 | qfq | 7,868,845 | 1,729,642,174 | -2.10% |
| 2025-09-29 | 206.61 | 221.29 | 202.60 | 221.29 | 219.96 | qfq | 8,569,061 | 1,828,097,706 | 7.14% |
| 2025-09-26 | 209.40 | 211.58 | 205.50 | 206.55 | 205.31 | qfq | 6,964,203 | 1,452,839,964 | -0.94% |
| 2025-09-25 | 211.03 | 213.94 | 202.00 | 208.51 | 207.25 | qfq | 7,595,230 | 1,586,446,606 | -0.99% |
| 2025-09-24 | 209.50 | 214.24 | 204.01 | 210.59 | 209.32 | qfq | 9,734,154 | 2,026,995,660 | -3.81% |
| 2025-09-23 | 223.63 | 227.99 | 211.99 | 218.92 | 217.60 | qfq | 15,660,517 | 3,444,006,570 | 1.92% |
| 2025-09-22 | 194.98 | 215.00 | 190.08 | 214.80 | 213.51 | qfq | 11,842,405 | 2,447,812,176 | 9.83% |
| 2025-09-19 | 200.00 | 201.49 | 192.89 | 195.57 | 194.39 | qfq | 9,155,138 | 1,799,562,303 | -0.96% |
| 2025-09-18 | 186.51 | 201.98 | 185.00 | 197.47 | 196.28 | qfq | 15,432,099 | 3,002,324,710 | 5.07% |
| 2025-09-17 | 188.61 | 190.00 | 182.00 | 187.95 | 186.82 | qfq | 8,912,473 | 1,662,431,384 | -0.29% |
| 2025-09-16 | 188.10 | 194.50 | 186.00 | 188.49 | 187.35 | qfq | 10,842,244 | 2,057,300,919 | 0.34% |
| 2025-09-15 | 195.38 | 196.58 | 186.69 | 187.85 | 186.72 | qfq | 9,939,253 | 1,878,988,018 | -3.85% |
| 2025-09-12 | 204.02 | 204.91 | 195.00 | 195.37 | 194.19 | qfq | 11,412,093 | 2,259,494,828 | -3.11% |
| 2025-09-11 | 185.01 | 201.64 | 184.00 | 201.64 | 200.42 | qfq | 13,451,701 | 2,614,126,592 | 10.00% |
| 2025-09-10 | 177.11 | 185.00 | 177.11 | 183.31 | 182.21 | qfq | 13,525,729 | 2,453,782,367 | 5.38% |
| 2025-09-09 | 175.01 | 179.88 | 172.15 | 173.95 | 172.90 | qfq | 7,699,310 | 1,352,786,616 | -1.34% |
| 2025-09-08 | 181.47 | 183.88 | 170.68 | 176.32 | 175.26 | qfq | 12,425,440 | 2,184,987,354 | -3.25% |
| 2025-09-05 | 168.80 | 183.09 | 168.80 | 182.25 | 181.15 | qfq | 15,699,656 | 2,754,372,531 | 7.97% |
| 2025-09-04 | 185.64 | 189.19 | 167.08 | 168.80 | 167.78 | qfq | 21,773,410 | 3,775,238,161 | -9.07% |
| 2025-09-03 | 182.58 | 189.60 | 178.88 | 185.64 | 184.52 | qfq | 12,246,651 | 2,261,081,637 | 3.20% |
| 2025-09-02 | 199.00 | 202.00 | 179.89 | 179.89 | 178.81 | qfq | 19,859,959 | 3,754,020,379 | -10.00% |
| 2025-09-01 | 198.00 | 203.10 | 190.18 | 199.88 | 198.68 | qfq | 17,025,345 | 3,330,942,724 | 0.95% |
| 2025-08-29 | 190.01 | 200.00 | 185.11 | 198.00 | 196.81 | qfq | 14,791,512 | 2,852,487,661 | 6.19% |
| 2025-08-28 | 173.50 | 186.45 | 171.00 | 186.45 | 185.33 | qfq | 15,728,591 | 2,838,482,016 | 10.00% |
| 2025-08-27 | 161.64 | 177.96 | 161.10 | 169.50 | 168.48 | qfq | 13,594,995 | 2,342,280,716 | 4.19% |
| 2025-08-26 | 161.00 | 165.04 | 158.08 | 162.69 | 161.71 | qfq | 10,516,028 | 1,707,323,274 | 0.99% |
| 2025-08-25 | 151.10 | 163.87 | 148.02 | 161.10 | 160.13 | qfq | 16,653,943 | 2,576,803,325 | 7.46% |
| 2025-08-22 | 140.60 | 153.00 | 140.06 | 149.92 | 149.02 | qfq | 18,112,328 | 2,703,595,209 | 5.89% |
| 2025-08-21 | 142.02 | 144.61 | 137.70 | 141.58 | 140.73 | qfq | 11,427,716 | 1,617,023,238 | -0.79% |
| 2025-08-20 | 141.61 | 145.95 | 137.33 | 142.71 | 141.85 | qfq | 11,320,600 | 1,605,760,124 | -1.58% |
| 2025-08-19 | 146.00 | 149.61 | 143.10 | 145.00 | 144.13 | qfq | 11,512,576 | 1,678,100,360 | -1.06% |
| 2025-08-18 | 146.94 | 149.20 | 140.89 | 146.56 | 145.68 | qfq | 16,202,643 | 2,350,844,053 | 0.58% |
| 2025-08-15 | 150.01 | 153.78 | 145.27 | 145.71 | 144.83 | qfq | 14,504,615 | 2,152,028,268 | -2.86% |
| 2025-08-14 | 153.84 | 154.93 | 148.21 | 150.00 | 149.10 | qfq | 12,098,003 | 1,826,474,186 | -2.46% |
| 2025-08-13 | 139.85 | 153.78 | 139.82 | 153.78 | 152.85 | qfq | 18,880,976 | 2,810,055,684 | 10.00% |
| 2025-08-12 | 138.39 | 141.67 | 137.00 | 139.80 | 138.96 | qfq | 10,245,205 | 1,424,654,571 | 0.93% |
| 2025-08-11 | 133.00 | 140.12 | 133.00 | 138.51 | 137.68 | qfq | 13,842,377 | 1,907,803,592 | 3.75% |
| 2025-08-08 | 132.70 | 136.35 | 132.00 | 133.50 | 132.70 | qfq | 7,860,499 | 1,055,111,613 | -0.74% |
| 2025-08-07 | 134.82 | 139.48 | 132.74 | 134.49 | 133.68 | qfq | 11,844,840 | 1,609,044,239 | -0.26% |
| 2025-08-06 | 134.90 | 138.68 | 134.19 | 134.84 | 134.03 | qfq | 8,275,808 | 1,123,467,880 | -0.78% |
| 2025-08-05 | 138.95 | 140.00 | 133.08 | 135.90 | 135.08 | qfq | 11,065,946 | 1,508,571,777 | -0.24% |
| 2025-08-04 | 132.70 | 136.55 | 131.52 | 136.23 | 135.41 | qfq | 11,364,649 | 1,524,519,196 | 0.55% |
| 2025-08-01 | 139.00 | 140.22 | 132.55 | 135.49 | 134.67 | qfq | 17,298,664 | 2,354,851,413 | -4.65% |
| 2025-07-31 | 144.50 | 149.97 | 141.05 | 142.10 | 141.24 | qfq | 18,737,291 | 2,712,435,433 | 0.79% |
| 2025-07-30 | 144.88 | 145.57 | 139.66 | 140.98 | 140.13 | qfq | 12,809,184 | 1,816,028,350 | -2.44% |
| 2025-07-29 | 145.00 | 148.60 | 141.02 | 144.50 | 143.63 | qfq | 16,864,271 | 2,426,858,591 | -0.47% |
| 2025-07-28 | 132.83 | 145.18 | 132.69 | 145.18 | 144.31 | qfq | 23,025,309 | 3,224,534,251 | 10.00% |
| 2025-07-25 | 131.00 | 133.90 | 130.43 | 131.98 | 131.18 | qfq | 10,519,941 | 1,385,879,638 | -0.32% |
| 2025-07-24 | 135.02 | 137.00 | 129.00 | 132.41 | 131.61 | qfq | 14,124,280 | 1,873,891,355 | 0.16% |
| 2025-07-23 | 134.00 | 134.00 | 130.40 | 132.20 | 131.40 | qfq | 13,748,868 | 1,817,345,282 | -3.50% |
| 2025-07-22 | 140.05 | 143.99 | 134.00 | 137.00 | 136.17 | qfq | 15,992,361 | 2,206,822,742 | -3.01% |
| 2025-07-21 | 134.67 | 141.66 | 131.99 | 141.25 | 140.40 | qfq | 19,021,348 | 2,605,441,598 | 7.33% |
| 2025-07-18 | 133.29 | 136.50 | 130.00 | 131.60 | 130.81 | qfq | 15,187,102 | 2,023,194,124 | 0.53% |
| 2025-07-17 | 123.00 | 132.00 | 122.03 | 130.90 | 130.11 | qfq | 16,934,961 | 2,161,027,830 | 5.97% |
| 2025-07-16 | 131.00 | 131.50 | 123.00 | 123.53 | 122.79 | qfq | 13,561,826 | 1,714,464,539 | -6.39% |
| 2025-07-15 | 124.30 | 132.27 | 124.30 | 131.96 | 131.16 | qfq | 16,125,378 | 2,086,470,604 | 6.44% |
| 2025-07-14 | 117.87 | 124.40 | 117.00 | 123.98 | 123.23 | qfq | 13,773,663 | 1,683,723,824 | 5.52% |
| 2025-07-11 | 117.00 | 121.97 | 117.00 | 117.49 | 116.78 | qfq | 10,560,401 | 1,259,417,711 | -1.47% |
| 2025-07-10 | 118.91 | 121.86 | 115.00 | 119.24 | 118.52 | qfq | 13,530,815 | 1,605,107,452 | 0.97% |
| 2025-07-09 | 117.94 | 121.00 | 117.68 | 118.09 | 117.38 | qfq | 9,333,951 | 1,110,818,074 | -0.75% |
| 2025-07-08 | 114.00 | 120.00 | 113.00 | 118.98 | 118.26 | qfq | 14,994,073 | 1,772,917,940 | 3.99% |
| 2025-07-07 | 114.41 | 118.20 | 112.00 | 114.41 | 113.72 | qfq | 11,431,074 | 1,312,313,803 | -1.29% |
| 2025-07-04 | 113.45 | 117.00 | 112.18 | 115.90 | 115.20 | qfq | 18,037,665 | 2,064,586,629 | 2.16% |
| 2025-07-03 | 105.94 | 113.50 | 105.94 | 113.45 | 112.77 | qfq | 19,223,524 | 2,127,984,725 | 7.88% |
| 2025-07-02 | 109.66 | 110.30 | 105.02 | 105.16 | 104.53 | qfq | 10,891,714 | 1,161,364,653 | -5.25% |
| 2025-07-01 | 107.04 | 113.28 | 107.04 | 110.99 | 110.32 | qfq | 12,784,675 | 1,417,830,991 | 2.95% |
| 2025-06-30 | 109.00 | 110.12 | 106.00 | 107.81 | 107.16 | qfq | 12,783,105 | 1,378,523,993 | -0.13% |
| 2025-06-27 | 103.98 | 111.25 | 102.20 | 107.95 | 107.30 | qfq | 17,809,631 | 1,917,733,433 | 3.09% |
| 2025-06-26 | 99.94 | 109.89 | 99.44 | 104.71 | 104.08 | qfq | 18,471,613 | 1,929,627,862 | 4.81% |
| 2025-06-25 | 97.55 | 99.99 | 97.55 | 99.90 | 99.30 | qfq | 10,624,171 | 1,051,670,658 | 2.57% |
| 2025-06-24 | 98.80 | 99.37 | 96.53 | 97.40 | 96.81 | qfq | 8,247,520 | 804,661,423 | -0.61% |
| 2025-06-23 | 98.59 | 99.84 | 96.80 | 98.00 | 97.41 | qfq | 7,142,882 | 700,416,776 | -1.24% |
| 2025-06-20 | 102.08 | 102.57 | 98.27 | 99.23 | 98.63 | qfq | 10,930,694 | 1,087,350,469 | -3.26% |
| 2025-06-19 | 103.85 | 105.45 | 102.00 | 102.57 | 101.95 | qfq | 10,747,570 | 1,111,895,026 | -0.99% |
| 2025-06-18 | 96.39 | 104.48 | 96.20 | 103.60 | 102.98 | qfq | 18,778,291 | 1,905,342,180 | 7.05% |
| 2025-06-17 | 99.01 | 100.00 | 95.36 | 96.78 | 96.20 | qfq | 12,496,727 | 1,209,649,217 | -2.19% |
| 2025-06-16 | 95.45 | 101.00 | 94.81 | 98.95 | 98.35 | qfq | 12,546,525 | 1,243,055,023 | 3.61% |
| 2025-06-13 | 95.53 | 96.94 | 94.28 | 95.50 | 94.92 | qfq | 7,373,302 | 703,348,735 | -0.47% |
| 2025-06-12 | 93.98 | 97.45 | 93.11 | 95.95 | 95.37 | qfq | 11,199,801 | 1,075,461,006 | 2.12% |
| 2025-06-11 | 94.45 | 96.57 | 93.88 | 93.96 | 93.39 | qfq | 9,184,255 | 873,913,119 | -0.47% |
| 2025-06-10 | 93.95 | 95.80 | 93.00 | 94.40 | 93.83 | qfq | 9,140,660 | 862,042,014 | -0.17% |
| 2025-06-09 | 92.00 | 95.45 | 92.00 | 94.56 | 93.99 | qfq | 12,376,989 | 1,170,087,343 | 2.92% |
| 2025-06-06 | 91.50 | 93.15 | 90.85 | 91.88 | 91.33 | qfq | 9,109,799 | 837,599,962 | -0.58% |
| 2025-06-05 | 88.20 | 93.49 | 87.88 | 92.42 | 91.86 | qfq | 14,454,028 | 1,316,598,193 | 4.82% |
| 2025-06-04 | 86.38 | 89.30 | 86.19 | 88.17 | 87.64 | qfq | 10,285,617 | 907,309,271 | 2.30% |
| 2025-06-03 | 83.55 | 86.86 | 83.22 | 86.19 | 85.67 | qfq | 9,057,579 | 777,069,853 | 2.29% |
| 2025-05-30 | 84.03 | 84.98 | 82.69 | 84.26 | 83.75 | qfq | 7,018,213 | 588,429,496 | -0.91% |
| 2025-05-29 | 82.00 | 85.18 | 82.00 | 85.03 | 84.52 | qfq | 9,724,214 | 820,010,018 | -20.89% |
| 2025-05-28 | 105.77 | 107.60 | 105.62 | 107.48 | 81.03 | qfq | 5,108,464 | 545,989,920 | 1.85% |
| 2025-05-27 | 108.71 | 108.90 | 105.05 | 105.53 | 79.56 | qfq | 5,834,555 | 619,967,820 | -3.40% |
| 2025-05-26 | 108.77 | 110.49 | 108.18 | 109.24 | 82.36 | qfq | 3,394,398 | 371,254,441 | 0.59% |
| 2025-05-23 | 110.62 | 111.49 | 108.55 | 108.60 | 81.88 | qfq | 4,651,548 | 511,586,031 | -2.00% |
| 2025-05-22 | 111.00 | 112.95 | 110.02 | 110.82 | 83.55 | qfq | 5,412,628 | 602,362,671 | -0.45% |
| 2025-05-21 | 111.23 | 112.22 | 110.51 | 111.32 | 83.93 | qfq | 4,414,949 | 492,314,970 | 0.09% |
| 2025-05-20 | 111.52 | 111.58 | 110.00 | 111.22 | 83.85 | qfq | 4,073,640 | 452,033,627 | -0.75% |
| 2025-05-19 | 111.00 | 112.17 | 108.51 | 112.06 | 84.48 | qfq | 5,323,533 | 587,832,419 | 0.98% |
| 2025-05-16 | 111.22 | 111.79 | 110.28 | 110.97 | 83.66 | qfq | 5,693,973 | 632,346,200 | -0.39% |
| 2025-05-15 | 115.06 | 115.07 | 111.20 | 111.41 | 83.99 | qfq | 7,287,313 | 819,712,767 | -3.72% |
| 2025-05-14 | 116.12 | 118.22 | 115.12 | 115.72 | 87.24 | qfq | 6,549,820 | 762,557,451 | -0.03% |
| 2025-05-13 | 118.34 | 118.34 | 115.50 | 115.76 | 87.27 | qfq | 5,186,584 | 603,886,827 | -0.72% |
| 2025-05-12 | 116.86 | 118.67 | 115.26 | 116.60 | 87.91 | qfq | 6,367,365 | 743,366,691 | 1.32% |
| 2025-05-09 | 118.16 | 118.63 | 114.69 | 115.08 | 86.76 | qfq | 6,318,824 | 732,862,942 | -3.50% |
| 2025-05-08 | 115.81 | 119.26 | 115.50 | 119.25 | 89.91 | qfq | 8,943,673 | 1,057,472,410 | 2.99% |
| 2025-05-07 | 118.26 | 118.86 | 114.63 | 115.79 | 87.30 | qfq | 6,716,938 | 780,710,604 | 0.12% |
| 2025-05-06 | 110.58 | 116.48 | 110.53 | 115.65 | 87.19 | qfq | 10,825,640 | 1,237,017,733 | 6.08% |
| 2025-04-30 | 108.35 | 110.21 | 107.50 | 109.02 | 82.19 | qfq | 5,099,861 | 556,819,087 | 0.89% |
| 2025-04-29 | 108.82 | 109.10 | 107.30 | 108.06 | 81.47 | qfq | 4,104,185 | 443,133,886 | -0.71% |
| 2025-04-28 | 109.94 | 110.40 | 108.45 | 108.83 | 82.05 | qfq | 4,898,902 | 534,632,271 | -0.45% |
| 2025-04-25 | 107.30 | 111.98 | 107.01 | 109.32 | 82.42 | qfq | 10,726,296 | 1,179,343,309 | 2.87% |
| 2025-04-24 | 108.70 | 109.23 | 106.20 | 106.27 | 80.12 | qfq | 10,169,420 | 1,091,053,072 | -3.99% |
| 2025-04-23 | 112.00 | 112.79 | 108.30 | 110.69 | 83.45 | qfq | 9,081,337 | 999,917,542 | -0.21% |
| 2025-04-22 | 110.22 | 113.33 | 109.00 | 110.92 | 83.63 | qfq | 7,956,736 | 886,704,172 | 0.02% |
| 2025-04-21 | 107.80 | 110.99 | 106.77 | 110.90 | 83.61 | qfq | 6,331,748 | 691,743,133 | 2.86% |
| 2025-04-18 | 105.57 | 108.00 | 105.42 | 107.82 | 81.29 | qfq | 5,149,042 | 550,942,836 | 2.28% |
| 2025-04-17 | 105.22 | 107.52 | 104.90 | 105.42 | 79.48 | qfq | 4,897,114 | 520,193,883 | -0.49% |
| 2025-04-16 | 107.00 | 108.00 | 104.10 | 105.94 | 79.87 | qfq | 6,946,315 | 734,516,605 | -2.09% |
| 2025-04-15 | 109.00 | 109.04 | 106.79 | 108.20 | 81.57 | qfq | 4,994,087 | 537,707,241 | -1.25% |
| 2025-04-14 | 113.50 | 113.70 | 108.46 | 109.57 | 82.61 | qfq | 7,942,949 | 876,163,827 | -0.54% |
| 2025-04-11 | 107.00 | 111.60 | 106.01 | 110.17 | 83.06 | qfq | 9,663,853 | 1,053,607,307 | 2.25% |
| 2025-04-10 | 110.28 | 112.89 | 107.28 | 107.75 | 81.24 | qfq | 11,509,335 | 1,270,202,714 | 2.58% |
| 2025-04-09 | 100.00 | 107.38 | 99.00 | 105.04 | 79.19 | qfq | 11,440,517 | 1,188,767,747 | 0.56% |
| 2025-04-08 | 107.02 | 110.21 | 100.53 | 104.45 | 78.75 | qfq | 15,335,205 | 1,605,522,822 | -4.74% |
| 2025-04-07 | 110.00 | 112.88 | 109.65 | 109.65 | 82.67 | qfq | 8,017,710 | 886,745,985 | -10.00% |
| 2025-04-03 | 126.00 | 126.49 | 119.33 | 121.83 | 91.85 | qfq | 9,972,677 | 1,224,617,210 | -4.50% |
| 2025-04-02 | 126.00 | 129.19 | 125.55 | 127.57 | 96.18 | qfq | 5,102,077 | 650,927,227 | 0.93% |
| 2025-04-01 | 128.00 | 130.00 | 126.00 | 126.40 | 95.30 | qfq | 7,270,019 | 931,027,531 | 0.27% |
| 2025-03-31 | 125.12 | 127.01 | 123.56 | 126.06 | 95.04 | qfq | 5,706,740 | 713,868,551 | 0.13% |
| 2025-03-28 | 127.44 | 128.17 | 125.80 | 125.90 | 94.92 | qfq | 4,344,958 | 549,780,678 | -1.21% |
| 2025-03-27 | 127.30 | 129.70 | 125.91 | 127.44 | 96.08 | qfq | 4,484,360 | 572,356,141 | -0.76% |
| 2025-03-26 | 127.94 | 130.80 | 127.27 | 128.42 | 96.82 | qfq | 5,305,243 | 684,615,865 | 0.38% |
| 2025-03-25 | 133.15 | 134.82 | 127.29 | 127.94 | 96.46 | qfq | 8,484,415 | 1,107,668,562 | -3.91% |
| 2025-03-24 | 131.04 | 134.60 | 130.60 | 133.14 | 100.38 | qfq | 7,541,864 | 999,537,038 | 1.59% |
| 2025-03-21 | 132.22 | 133.48 | 129.81 | 131.05 | 98.80 | qfq | 7,877,762 | 1,033,946,832 | -1.08% |
| 2025-03-20 | 134.80 | 137.00 | 132.05 | 132.48 | 99.88 | qfq | 9,039,504 | 1,214,859,872 | -1.90% |
| 2025-03-19 | 142.71 | 142.71 | 133.53 | 135.05 | 101.82 | qfq | 14,333,020 | 1,963,505,362 | -5.80% |
| 2025-03-18 | 139.00 | 146.50 | 136.69 | 143.36 | 108.08 | qfq | 12,563,332 | 1,775,948,316 | 3.52% |
| 2025-03-17 | 138.75 | 139.02 | 135.07 | 138.49 | 104.41 | qfq | 11,860,582 | 1,621,918,755 | -0.19% |
| 2025-03-14 | 128.46 | 138.77 | 128.44 | 138.76 | 104.61 | qfq | 17,314,394 | 2,324,186,423 | 8.41% |
| 2025-03-13 | 125.02 | 131.91 | 122.88 | 128.00 | 96.50 | qfq | 14,972,694 | 1,906,960,304 | 0.73% |
| 2025-03-12 | 126.02 | 130.28 | 124.56 | 127.07 | 95.80 | qfq | 9,922,109 | 1,268,566,111 | 0.46% |
| 2025-03-11 | 129.28 | 132.99 | 125.00 | 126.49 | 95.36 | qfq | 13,765,778 | 1,766,471,019 | -3.75% |
| 2025-03-10 | 131.50 | 132.34 | 129.00 | 131.42 | 99.08 | qfq | 8,813,848 | 1,151,804,379 | 0.18% |
| 2025-03-07 | 131.00 | 135.00 | 130.00 | 131.19 | 98.91 | qfq | 10,916,013 | 1,448,092,271 | -1.00% |
| 2025-03-06 | 126.99 | 134.56 | 125.30 | 132.51 | 99.90 | qfq | 19,684,474 | 2,577,286,684 | 5.79% |
| 2025-03-05 | 126.65 | 128.60 | 123.28 | 125.26 | 94.44 | qfq | 12,115,246 | 1,518,873,182 | 0.36% |
| 2025-03-04 | 120.00 | 125.56 | 116.78 | 124.81 | 94.10 | qfq | 18,605,949 | 2,258,023,872 | 2.53% |
| 2025-03-03 | 130.50 | 130.50 | 119.56 | 121.73 | 91.78 | qfq | 23,663,140 | 2,899,405,607 | -7.00% |
| 2025-02-28 | 139.23 | 139.90 | 130.04 | 130.89 | 98.68 | qfq | 13,226,665 | 1,770,623,056 | -7.87% |
| 2025-02-27 | 146.65 | 146.80 | 138.82 | 142.07 | 107.11 | qfq | 8,372,249 | 1,185,179,169 | -1.68% |
| 2025-02-26 | 146.70 | 148.04 | 143.86 | 144.50 | 108.94 | qfq | 6,363,132 | 925,198,066 | -1.50% |
| 2025-02-25 | 149.99 | 150.92 | 145.56 | 146.70 | 110.60 | qfq | 9,513,435 | 1,406,545,242 | -3.80% |
| 2025-02-24 | 158.65 | 160.37 | 151.08 | 152.50 | 114.97 | qfq | 7,341,033 | 1,131,369,731 | -5.01% |
| 2025-02-21 | 156.00 | 164.28 | 155.50 | 160.55 | 121.04 | qfq | 9,056,350 | 1,459,996,809 | 4.93% |
| 2025-02-20 | 148.30 | 154.19 | 145.94 | 153.00 | 115.35 | qfq | 7,048,267 | 1,065,730,059 | 3.42% |
| 2025-02-19 | 148.92 | 151.59 | 146.05 | 147.94 | 111.54 | qfq | 8,090,947 | 1,199,094,559 | -0.71% |
| 2025-02-18 | 147.69 | 155.00 | 147.00 | 149.00 | 112.33 | qfq | 11,102,185 | 1,677,372,321 | 0.69% |
| 2025-02-17 | 137.00 | 149.99 | 136.86 | 147.98 | 111.57 | qfq | 11,648,232 | 1,722,030,520 | 8.53% |
| 2025-02-14 | 134.74 | 141.23 | 134.74 | 136.35 | 102.80 | qfq | 6,187,278 | 851,779,329 | -0.40% |
| 2025-02-13 | 142.99 | 142.99 | 136.36 | 136.90 | 103.21 | qfq | 6,740,272 | 935,142,449 | -4.26% |
| 2025-02-12 | 136.00 | 143.10 | 135.83 | 142.99 | 107.80 | qfq | 8,525,452 | 1,190,041,543 | 5.28% |
| 2025-02-11 | 129.18 | 138.00 | 128.10 | 135.82 | 102.40 | qfq | 8,703,282 | 1,168,535,748 | 5.12% |
| 2025-02-10 | 123.00 | 130.08 | 123.00 | 129.20 | 97.41 | qfq | 10,088,926 | 1,290,156,118 | 5.19% |
| 2025-02-07 | 124.02 | 126.98 | 121.00 | 122.83 | 92.60 | qfq | 9,672,305 | 1,201,233,393 | -0.94% |
| 2025-02-06 | 121.90 | 124.55 | 119.81 | 124.00 | 93.49 | qfq | 9,481,109 | 1,160,302,267 | 1.72% |
| 2025-02-05 | 130.50 | 130.88 | 117.90 | 121.90 | 91.90 | qfq | 12,229,963 | 1,487,584,402 | -6.59% |
| 2025-01-27 | 137.00 | 137.00 | 130.05 | 130.50 | 98.39 | qfq | 7,870,661 | 1,047,759,740 | -5.93% |
| 2025-01-24 | 138.50 | 139.88 | 135.66 | 138.73 | 104.59 | qfq | 5,666,565 | 782,203,491 | -0.44% |
| 2025-01-23 | 139.78 | 141.00 | 136.70 | 139.34 | 105.05 | qfq | 6,489,313 | 901,776,445 | -0.31% |
| 2025-01-22 | 133.80 | 141.60 | 132.90 | 139.78 | 105.38 | qfq | 9,128,130 | 1,263,527,026 | 4.24% |
| 2025-01-21 | 131.78 | 135.00 | 131.18 | 134.10 | 101.10 | qfq | 7,217,468 | 963,826,551 | 3.00% |
| 2025-01-20 | 126.13 | 131.85 | 125.50 | 130.19 | 98.15 | qfq | 7,027,234 | 910,595,882 | 3.89% |
| 2025-01-17 | 120.93 | 127.46 | 120.93 | 125.31 | 94.47 | qfq | 5,435,918 | 678,090,684 | 2.71% |
| 2025-01-16 | 124.60 | 124.95 | 118.80 | 122.00 | 91.98 | qfq | 7,162,207 | 867,004,308 | -1.61% |
| 2025-01-15 | 127.00 | 127.65 | 123.70 | 124.00 | 93.49 | qfq | 4,762,872 | 595,521,446 | -3.13% |
| 2025-01-14 | 123.21 | 128.99 | 121.80 | 128.00 | 96.50 | qfq | 6,185,400 | 779,729,451 | 3.91% |
| 2025-01-13 | 123.79 | 126.33 | 121.50 | 123.18 | 92.87 | qfq | 6,247,793 | 772,512,727 | -2.37% |
| 2025-01-10 | 124.19 | 128.83 | 124.19 | 126.17 | 95.12 | qfq | 7,338,104 | 929,794,255 | 0.04% |
| 2025-01-09 | 127.90 | 132.87 | 126.00 | 126.12 | 95.08 | qfq | 10,810,910 | 1,398,420,666 | -1.14% |
| 2025-01-08 | 124.02 | 128.65 | 122.27 | 127.58 | 96.19 | qfq | 9,109,391 | 1,145,298,438 | 1.84% |
| 2025-01-07 | 118.39 | 125.49 | 117.33 | 125.27 | 94.44 | qfq | 8,944,682 | 1,097,048,718 | 6.45% |
| 2025-01-06 | 119.00 | 121.57 | 116.00 | 117.68 | 88.72 | qfq | 4,802,098 | 565,846,268 | -0.69% |
| 2025-01-03 | 122.68 | 122.87 | 118.00 | 118.50 | 89.34 | qfq | 5,480,483 | 657,935,036 | -2.44% |
| 2025-01-02 | 124.21 | 126.80 | 119.88 | 121.46 | 91.57 | qfq | 7,959,202 | 978,480,259 | -2.83% |
| 2024-12-31 | 129.44 | 129.49 | 124.31 | 125.00 | 94.24 | qfq | 8,730,353 | 1,096,081,694 | -3.77% |
| 2024-12-30 | 127.61 | 133.26 | 127.10 | 129.90 | 97.93 | qfq | 8,293,407 | 1,080,538,748 | 1.74% |
| 2024-12-27 | 128.53 | 130.92 | 126.51 | 127.68 | 96.26 | qfq | 7,492,757 | 964,338,532 | -0.68% |
| 2024-12-26 | 121.42 | 130.95 | 120.00 | 128.56 | 96.92 | qfq | 11,405,237 | 1,446,496,797 | 5.72% |
| 2024-12-25 | 123.00 | 125.00 | 121.00 | 121.60 | 91.68 | qfq | 6,923,592 | 851,576,185 | -0.25% |
| 2024-12-24 | 119.00 | 121.94 | 117.10 | 121.90 | 91.90 | qfq | 8,594,636 | 1,027,233,808 | 2.83% |
| 2024-12-23 | 118.56 | 123.88 | 118.01 | 118.55 | 89.38 | qfq | 13,743,722 | 1,663,860,921 | 1.05% |
| 2024-12-20 | 116.15 | 121.17 | 115.85 | 117.32 | 88.45 | qfq | 12,573,076 | 1,486,682,006 | -0.55% |
| 2024-12-19 | 108.50 | 119.03 | 108.50 | 117.97 | 88.94 | qfq | 15,683,051 | 1,798,129,351 | 7.08% |
| 2024-12-18 | 109.07 | 111.00 | 108.20 | 110.17 | 83.06 | qfq | 7,475,136 | 820,001,243 | -0.31% |
| 2024-12-17 | 101.63 | 112.00 | 101.58 | 110.51 | 83.32 | qfq | 16,960,603 | 1,841,005,192 | 8.17% |
| 2024-12-16 | 99.78 | 102.83 | 99.69 | 102.16 | 77.02 | qfq | 7,195,969 | 732,586,806 | 2.49% |
| 2024-12-13 | 98.61 | 101.00 | 98.50 | 99.68 | 75.15 | qfq | 4,922,833 | 490,145,519 | 0.16% |
| 2024-12-12 | 98.87 | 99.94 | 98.30 | 99.52 | 75.03 | qfq | 2,681,356 | 266,446,331 | 0.49% |
| 2024-12-11 | 98.25 | 99.98 | 97.61 | 99.03 | 74.66 | qfq | 3,135,646 | 310,069,287 | 0.13% |
| 2024-12-10 | 103.00 | 103.00 | 98.42 | 98.90 | 74.56 | qfq | 4,474,973 | 447,919,662 | -0.14% |
| 2024-12-09 | 99.49 | 100.02 | 98.22 | 99.04 | 74.67 | qfq | 2,729,790 | 270,313,194 | -0.65% |
| 2024-12-06 | 98.35 | 100.43 | 97.81 | 99.69 | 75.16 | qfq | 3,761,080 | 373,709,036 | 1.36% |
| 2024-12-05 | 97.56 | 99.45 | 97.36 | 98.35 | 74.15 | qfq | 2,638,910 | 259,881,740 | 0.36% |
| 2024-12-04 | 99.60 | 99.79 | 97.58 | 98.00 | 73.88 | qfq | 3,456,932 | 340,407,069 | -1.12% |
| 2024-12-03 | 101.10 | 101.50 | 98.10 | 99.11 | 74.72 | qfq | 5,053,702 | 501,957,545 | -2.72% |
| 2024-12-02 | 99.22 | 101.88 | 98.90 | 101.88 | 76.81 | qfq | 5,516,871 | 553,789,831 | 3.05% |
| 2024-11-29 | 97.75 | 100.13 | 97.47 | 98.86 | 74.53 | qfq | 3,601,671 | 355,806,539 | 0.87% |
| 2024-11-28 | 99.88 | 99.89 | 97.74 | 98.01 | 73.89 | qfq | 3,050,169 | 301,589,635 | -1.89% |
| 2024-11-27 | 96.97 | 101.32 | 96.28 | 99.90 | 75.32 | qfq | 4,793,177 | 473,853,892 | 2.69% |
| 2024-11-26 | 96.00 | 98.69 | 95.63 | 97.28 | 73.34 | qfq | 3,800,419 | 370,134,992 | 0.82% |
| 2024-11-25 | 98.39 | 98.70 | 94.80 | 96.49 | 72.75 | qfq | 5,674,852 | 546,513,759 | -2.04% |
| 2024-11-22 | 102.84 | 103.50 | 98.50 | 98.50 | 74.26 | qfq | 6,785,592 | 682,468,329 | -4.22% |
| 2024-11-21 | 103.02 | 103.51 | 101.88 | 102.84 | 77.53 | qfq | 4,197,486 | 431,042,990 | -0.79% |
| 2024-11-20 | 104.27 | 104.96 | 103.02 | 103.66 | 78.15 | qfq | 4,459,795 | 463,065,925 | -0.64% |
| 2024-11-19 | 102.53 | 104.78 | 101.28 | 104.33 | 78.66 | qfq | 5,643,668 | 580,164,697 | 1.76% |
| 2024-11-18 | 105.88 | 106.28 | 101.16 | 102.53 | 77.30 | qfq | 6,103,029 | 629,609,777 | -2.46% |
| 2024-11-15 | 108.90 | 112.22 | 105.00 | 105.12 | 79.25 | qfq | 6,986,708 | 760,705,160 | -3.89% |
| 2024-11-14 | 115.15 | 116.58 | 109.08 | 109.38 | 82.46 | qfq | 8,338,706 | 934,822,498 | -4.85% |
| 2024-11-13 | 113.00 | 115.29 | 112.00 | 114.95 | 86.66 | qfq | 8,341,253 | 950,083,142 | 1.77% |
| 2024-11-12 | 114.20 | 115.21 | 111.79 | 112.95 | 85.16 | qfq | 10,013,229 | 1,133,278,103 | -2.05% |
| 2024-11-11 | 108.06 | 115.39 | 107.39 | 115.31 | 86.94 | qfq | 14,402,490 | 1,620,212,729 | 6.94% |
| 2024-11-08 | 108.03 | 111.88 | 107.59 | 107.83 | 81.30 | qfq | 10,710,217 | 1,173,436,631 | 0.81% |
| 2024-11-07 | 103.50 | 107.00 | 103.50 | 106.96 | 80.64 | qfq | 9,051,316 | 952,191,647 | 1.73% |
| 2024-11-06 | 107.66 | 109.90 | 104.28 | 105.14 | 79.27 | qfq | 11,400,318 | 1,219,487,286 | -2.05% |
| 2024-11-05 | 101.51 | 108.00 | 99.54 | 107.34 | 80.93 | qfq | 14,476,114 | 1,511,132,773 | 5.40% |
| 2024-11-04 | 101.89 | 104.80 | 100.69 | 101.84 | 76.78 | qfq | 8,954,895 | 912,665,026 | 0.28% |
| 2024-11-01 | 104.00 | 105.89 | 101.48 | 101.56 | 76.57 | qfq | 8,434,430 | 866,632,608 | -3.33% |
| 2024-10-31 | 104.32 | 106.76 | 103.07 | 105.06 | 79.21 | qfq | 7,762,127 | 814,173,367 | 0.72% |
| 2024-10-30 | 105.91 | 106.98 | 103.40 | 104.31 | 78.64 | qfq | 8,351,542 | 875,751,160 | -1.78% |
| 2024-10-29 | 104.66 | 108.34 | 103.34 | 106.20 | 80.07 | qfq | 12,927,422 | 1,372,683,914 | 1.15% |
| 2024-10-28 | 110.00 | 110.00 | 103.68 | 104.99 | 79.15 | qfq | 16,242,857 | 1,706,004,597 | -5.33% |
| 2024-10-25 | 111.00 | 113.13 | 108.80 | 110.90 | 83.61 | qfq | 9,615,825 | 1,065,537,549 | 1.60% |
| 2024-10-24 | 108.00 | 111.12 | 106.30 | 109.15 | 82.29 | qfq | 6,511,595 | 708,023,163 | -0.05% |
| 2024-10-23 | 112.00 | 113.17 | 107.99 | 109.20 | 82.33 | qfq | 12,356,406 | 1,363,543,419 | -3.72% |
| 2024-10-22 | 112.30 | 116.97 | 111.15 | 113.42 | 85.51 | qfq | 9,951,027 | 1,135,895,940 | 0.64% |
| 2024-10-21 | 113.60 | 116.98 | 109.48 | 112.70 | 84.97 | qfq | 14,405,896 | 1,629,908,415 | -0.23% |
| 2024-10-18 | 103.98 | 114.05 | 102.95 | 112.96 | 85.16 | qfq | 13,379,573 | 1,474,474,704 | 8.95% |
| 2024-10-17 | 103.00 | 106.00 | 102.59 | 103.68 | 78.17 | qfq | 7,246,371 | 755,406,519 | 1.11% |
| 2024-10-16 | 104.11 | 105.50 | 101.11 | 102.54 | 77.31 | qfq | 9,034,910 | 930,751,850 | -4.76% |
| 2024-10-15 | 108.45 | 112.50 | 106.75 | 107.67 | 81.18 | qfq | 8,078,857 | 884,383,928 | -1.21% |
| 2024-10-14 | 108.40 | 109.41 | 105.00 | 108.99 | 82.17 | qfq | 8,600,019 | 925,741,629 | 0.48% |
| 2024-10-11 | 114.00 | 115.62 | 106.50 | 108.47 | 81.78 | qfq | 9,192,326 | 1,014,044,041 | -5.69% |
| 2024-10-10 | 117.80 | 119.48 | 113.58 | 115.02 | 86.72 | qfq | 10,243,820 | 1,194,071,163 | -1.09% |
| 2024-10-09 | 120.00 | 125.51 | 114.00 | 116.29 | 87.67 | qfq | 13,931,575 | 1,665,925,224 | -4.73% |
| 2024-10-08 | 122.07 | 122.07 | 113.18 | 122.07 | 92.03 | qfq | 16,883,585 | 2,020,391,495 | 10.00% |
| 2024-09-30 | 105.16 | 110.97 | 102.19 | 110.97 | 83.66 | qfq | 13,885,676 | 1,492,930,929 | 10.00% |
| 2024-09-27 | 93.82 | 102.19 | 93.80 | 100.88 | 76.06 | qfq | 12,661,451 | 1,249,751,445 | 8.59% |
| 2024-09-26 | 90.67 | 93.00 | 89.50 | 92.90 | 70.04 | qfq | 7,337,176 | 668,717,230 | 2.43% |
| 2024-09-25 | 92.83 | 95.14 | 90.63 | 90.70 | 68.38 | qfq | 9,378,750 | 869,459,522 | -0.97% |
| 2024-09-24 | 88.05 | 92.62 | 87.02 | 91.59 | 69.05 | qfq | 8,393,696 | 756,769,383 | 4.33% |
| 2024-09-23 | 89.53 | 90.95 | 87.71 | 87.79 | 66.19 | qfq | 6,803,511 | 603,821,739 | -1.87% |
| 2024-09-20 | 89.88 | 90.86 | 88.75 | 89.46 | 67.45 | qfq | 7,596,624 | 680,081,570 | -1.48% |
| 2024-09-19 | 96.68 | 96.98 | 89.70 | 90.80 | 68.46 | qfq | 12,167,322 | 1,117,442,612 | -6.04% |
| 2024-09-18 | 95.30 | 97.40 | 93.67 | 96.64 | 72.86 | qfq | 5,190,097 | 494,971,307 | 1.10% |
| 2024-09-13 | 91.58 | 97.20 | 91.50 | 95.59 | 72.07 | qfq | 9,049,211 | 862,090,842 | 4.13% |
| 2024-09-12 | 93.98 | 94.99 | 91.54 | 91.80 | 69.21 | qfq | 4,068,571 | 377,604,600 | -0.30% |
| 2024-09-11 | 93.41 | 94.50 | 91.59 | 92.08 | 69.42 | qfq | 3,238,914 | 300,248,304 | -1.41% |
| 2024-09-10 | 91.77 | 94.50 | 91.44 | 93.40 | 70.42 | qfq | 3,978,300 | 370,851,516 | 1.46% |
| 2024-09-09 | 91.79 | 93.07 | 91.01 | 92.06 | 69.41 | qfq | 4,119,578 | 378,687,306 | -0.10% |
| 2024-09-06 | 95.35 | 95.60 | 92.14 | 92.15 | 69.47 | qfq | 4,165,770 | 388,317,644 | -3.36% |
| 2024-09-05 | 95.25 | 97.40 | 94.35 | 95.35 | 71.89 | qfq | 3,942,288 | 377,994,073 | 0.03% |
| 2024-09-04 | 94.50 | 95.89 | 92.51 | 95.32 | 71.86 | qfq | 6,724,479 | 632,344,325 | -1.86% |
| 2024-09-03 | 98.22 | 99.86 | 97.01 | 97.13 | 73.23 | qfq | 5,340,636 | 521,905,160 | -0.99% |
| 2024-09-02 | 101.66 | 102.70 | 98.02 | 98.10 | 73.96 | qfq | 5,147,043 | 511,750,130 | -2.66% |
| 2024-08-30 | 98.91 | 103.50 | 98.80 | 100.78 | 75.98 | qfq | 9,548,385 | 965,300,973 | 1.41% |
| 2024-08-29 | 103.02 | 103.50 | 95.01 | 99.38 | 74.93 | qfq | 11,803,696 | 1,159,357,150 | -4.12% |
| 2024-08-28 | 105.90 | 110.10 | 103.06 | 103.65 | 78.14 | qfq | 5,894,202 | 624,764,971 | -0.97% |
| 2024-08-27 | 105.30 | 106.66 | 103.91 | 104.66 | 78.91 | qfq | 3,448,539 | 362,027,492 | -1.44% |
| 2024-08-26 | 107.89 | 108.50 | 105.48 | 106.19 | 80.06 | qfq | 2,828,261 | 301,588,111 | -1.64% |
| 2024-08-23 | 108.63 | 109.08 | 106.69 | 107.96 | 81.39 | qfq | 3,140,883 | 338,328,599 | -1.04% |
| 2024-08-22 | 108.01 | 109.90 | 105.70 | 109.10 | 82.25 | qfq | 4,048,050 | 437,935,240 | 1.07% |
| 2024-08-21 | 105.00 | 110.00 | 104.88 | 107.95 | 81.39 | qfq | 3,928,726 | 424,054,330 | 1.27% |
| 2024-08-20 | 108.12 | 109.48 | 106.18 | 106.60 | 80.37 | qfq | 2,485,497 | 266,838,235 | -0.49% |
| 2024-08-19 | 107.48 | 108.40 | 106.50 | 107.12 | 80.76 | qfq | 2,764,289 | 297,137,819 | -0.54% |
| 2024-08-16 | 106.72 | 110.29 | 106.72 | 107.70 | 81.20 | qfq | 5,586,652 | 607,604,555 | 1.73% |
| 2024-08-15 | 107.50 | 109.85 | 104.37 | 105.87 | 79.82 | qfq | 5,620,869 | 598,318,195 | -2.15% |
| 2024-08-14 | 109.87 | 111.50 | 107.87 | 108.20 | 81.57 | qfq | 5,385,089 | 589,675,809 | -0.24% |
| 2024-08-13 | 104.80 | 109.56 | 104.79 | 108.46 | 81.77 | qfq | 7,077,485 | 765,048,054 | 3.50% |
| 2024-08-12 | 102.59 | 106.26 | 102.01 | 104.79 | 79.00 | qfq | 5,557,118 | 582,052,214 | 2.19% |
| 2024-08-09 | 102.30 | 103.85 | 101.43 | 102.54 | 77.31 | qfq | 5,509,187 | 566,322,442 | 1.78% |
| 2024-08-08 | 100.86 | 102.36 | 99.80 | 100.75 | 75.96 | qfq | 4,628,680 | 467,250,127 | -1.62% |
| 2024-08-07 | 104.23 | 104.83 | 101.35 | 102.41 | 77.21 | qfq | 6,003,161 | 617,231,943 | -2.26% |
| 2024-08-06 | 107.65 | 108.10 | 103.15 | 104.78 | 79.00 | qfq | 6,082,341 | 635,502,240 | 0.70% |
| 2024-08-05 | 105.71 | 109.12 | 104.05 | 104.05 | 78.45 | qfq | 9,310,049 | 988,090,504 | -6.26% |
| 2024-08-02 | 111.01 | 113.85 | 108.80 | 111.00 | 83.69 | qfq | 8,745,865 | 974,881,874 | -5.10% |
| 2024-08-01 | 114.18 | 118.70 | 112.88 | 116.96 | 88.18 | qfq | 13,290,626 | 1,541,264,070 | 5.68% |
| 2024-07-31 | 109.30 | 111.40 | 106.62 | 110.67 | 83.44 | qfq | 6,832,229 | 750,967,147 | 0.53% |
| 2024-07-30 | 110.11 | 110.99 | 108.86 | 110.09 | 83.00 | qfq | 3,188,043 | 350,070,955 | -1.19% |
| 2024-07-29 | 110.81 | 113.50 | 109.00 | 111.42 | 84.00 | qfq | 5,095,754 | 568,814,268 | 0.62% |
| 2024-07-26 | 110.60 | 111.96 | 108.80 | 110.73 | 83.48 | qfq | 4,022,583 | 443,969,778 | 0.44% |
| 2024-07-25 | 110.00 | 112.18 | 108.71 | 110.24 | 83.11 | qfq | 4,655,219 | 513,001,548 | -1.62% |
| 2024-07-24 | 115.00 | 116.44 | 111.53 | 112.06 | 84.48 | qfq | 5,771,106 | 655,241,808 | -2.26% |
| 2024-07-23 | 120.09 | 121.10 | 114.50 | 114.65 | 86.44 | qfq | 5,690,227 | 664,303,793 | -4.19% |
| 2024-07-22 | 120.67 | 121.20 | 118.03 | 119.67 | 90.22 | qfq | 5,095,144 | 609,026,340 | -0.77% |
| 2024-07-19 | 122.65 | 124.21 | 120.09 | 120.60 | 90.92 | qfq | 4,646,163 | 565,869,079 | -1.68% |
| 2024-07-18 | 122.15 | 124.39 | 119.01 | 122.66 | 92.48 | qfq | 6,431,854 | 782,370,499 | -0.75% |
| 2024-07-17 | 128.98 | 129.81 | 123.50 | 123.59 | 93.18 | qfq | 8,531,690 | 1,073,904,109 | -5.30% |
| 2024-07-16 | 127.30 | 130.62 | 126.06 | 130.50 | 98.39 | qfq | 6,882,711 | 884,753,556 | 2.43% |
| 2024-07-15 | 126.14 | 128.45 | 125.16 | 127.40 | 96.05 | qfq | 5,065,464 | 642,789,388 | 1.00% |
| 2024-07-12 | 123.00 | 127.79 | 121.09 | 126.14 | 95.10 | qfq | 9,041,463 | 1,127,727,512 | -0.67% |
| 2024-07-11 | 120.99 | 127.13 | 120.11 | 126.99 | 95.74 | qfq | 15,933,781 | 1,979,009,132 | 5.19% |
| 2024-07-10 | 115.00 | 120.73 | 114.89 | 120.73 | 91.02 | qfq | 15,259,468 | 1,828,378,008 | 10.00% |
| 2024-07-09 | 105.16 | 109.75 | 104.29 | 109.75 | 82.74 | qfq | 7,186,422 | 775,327,354 | 4.37% |
| 2024-07-08 | 105.00 | 106.99 | 104.55 | 105.15 | 79.28 | qfq | 3,479,416 | 368,301,406 | -0.28% |
| 2024-07-05 | 104.50 | 106.06 | 102.05 | 105.44 | 79.49 | qfq | 4,085,587 | 425,149,326 | 0.37% |
| 2024-07-04 | 103.60 | 106.65 | 103.09 | 105.05 | 79.20 | qfq | 4,701,729 | 495,298,827 | 2.05% |
| 2024-07-03 | 103.50 | 104.68 | 101.00 | 102.94 | 77.61 | qfq | 3,813,833 | 390,718,809 | -0.97% |
| 2024-07-02 | 105.79 | 105.79 | 103.02 | 103.95 | 78.37 | qfq | 3,175,587 | 330,418,123 | -2.09% |
| 2024-07-01 | 105.58 | 106.50 | 102.85 | 106.17 | 80.04 | qfq | 3,753,195 | 393,536,253 | 0.38% |
| 2024-06-28 | 102.65 | 107.90 | 102.65 | 105.77 | 79.74 | qfq | 6,332,547 | 675,322,544 | 2.41% |
| 2024-06-27 | 105.65 | 106.30 | 103.08 | 103.28 | 77.87 | qfq | 4,888,164 | 510,460,810 | -3.04% |
| 2024-06-26 | 106.00 | 107.01 | 103.23 | 106.52 | 80.31 | qfq | 5,734,311 | 604,305,619 | 1.69% |
| 2024-06-25 | 105.50 | 106.51 | 103.66 | 104.75 | 78.97 | qfq | 5,987,763 | 628,054,067 | -1.46% |
| 2024-06-24 | 106.51 | 112.12 | 105.90 | 106.30 | 80.14 | qfq | 7,233,242 | 788,489,843 | -1.02% |
| 2024-06-21 | 104.80 | 108.60 | 104.00 | 107.40 | 80.97 | qfq | 3,713,056 | 395,375,432 | 0.85% |
| 2024-06-20 | 106.00 | 108.40 | 106.00 | 106.50 | 80.29 | qfq | 3,350,886 | 359,367,844 | -0.79% |
| 2024-06-19 | 108.99 | 109.50 | 106.23 | 107.35 | 80.93 | qfq | 4,840,181 | 520,084,938 | -1.07% |
| 2024-06-18 | 108.50 | 110.94 | 106.58 | 108.51 | 81.81 | qfq | 6,393,272 | 692,896,922 | -1.25% |
| 2024-06-17 | 107.00 | 112.17 | 105.80 | 109.88 | 82.84 | qfq | 8,327,027 | 907,096,386 | 2.50% |
| 2024-06-14 | 103.00 | 108.93 | 101.13 | 107.20 | 80.82 | qfq | 10,133,479 | 1,070,483,680 | 4.20% |
| 2024-06-13 | 96.71 | 104.92 | 96.71 | 102.88 | 77.56 | qfq | 11,124,163 | 1,129,540,822 | 6.39% |
| 2024-06-12 | 95.21 | 99.88 | 94.88 | 96.70 | 72.90 | qfq | 6,307,055 | 615,682,514 | 1.29% |
| 2024-06-11 | 93.87 | 95.90 | 92.71 | 95.47 | 71.98 | qfq | 4,891,921 | 464,050,754 | 1.75% |
| 2024-06-07 | 95.70 | 97.20 | 92.88 | 93.83 | 70.74 | qfq | 6,187,468 | 585,772,878 | -2.64% |
| 2024-06-06 | 94.45 | 98.31 | 93.94 | 96.37 | 72.66 | qfq | 8,822,522 | 851,311,829 | 3.11% |
| 2024-06-05 | 93.82 | 95.59 | 93.34 | 93.46 | 70.46 | qfq | 4,227,773 | 399,080,423 | -0.49% |
| 2024-06-04 | 93.25 | 94.74 | 92.17 | 93.92 | 70.81 | qfq | 4,701,505 | 439,920,267 | 0.02% |
| 2024-06-03 | 90.01 | 97.38 | 90.01 | 93.90 | 70.79 | qfq | 8,035,936 | 758,425,042 | 4.41% |
| 2024-05-31 | 91.41 | 92.21 | 89.76 | 89.93 | 67.80 | qfq | 2,591,350 | 234,603,281 | -1.92% |
| 2024-05-30 | 88.50 | 92.50 | 87.55 | 91.69 | 69.13 | qfq | 4,321,481 | 393,680,464 | 1.96% |
| 2024-05-29 | 89.53 | 90.98 | 89.38 | 89.93 | 67.12 | qfq | 2,402,836 | 216,420,869 | 0.28% |
| 2024-05-28 | 92.14 | 92.18 | 89.50 | 89.68 | 66.94 | qfq | 3,201,027 | 288,453,691 | -2.65% |
| 2024-05-27 | 90.91 | 93.88 | 90.21 | 92.12 | 68.76 | qfq | 3,796,475 | 347,702,585 | 1.23% |
| 2024-05-24 | 94.30 | 95.51 | 90.69 | 91.00 | 67.92 | qfq | 4,932,129 | 458,367,591 | -3.52% |
| 2024-05-23 | 92.50 | 96.20 | 91.64 | 94.32 | 70.40 | qfq | 8,579,165 | 805,681,230 | 3.05% |
| 2024-05-22 | 91.72 | 92.48 | 90.51 | 91.53 | 68.32 | qfq | 4,078,660 | 373,474,085 | -0.73% |
| 2024-05-21 | 88.68 | 94.19 | 88.05 | 92.20 | 68.82 | qfq | 8,293,318 | 764,168,586 | 3.95% |
| 2024-05-20 | 88.29 | 89.30 | 86.88 | 88.70 | 66.20 | qfq | 4,741,739 | 417,653,601 | 0.40% |
| 2024-05-17 | 88.12 | 88.70 | 86.41 | 88.35 | 65.94 | qfq | 3,165,612 | 277,584,058 | -0.37% |
| 2024-05-16 | 88.80 | 89.63 | 87.35 | 88.68 | 66.19 | qfq | 4,231,213 | 375,193,971 | 1.72% |
| 2024-05-15 | 88.08 | 89.41 | 86.96 | 87.18 | 65.07 | qfq | 2,733,665 | 240,426,862 | -1.04% |
| 2024-05-14 | 88.91 | 90.30 | 87.50 | 88.10 | 65.76 | qfq | 2,380,292 | 210,825,380 | -0.62% |
| 2024-05-13 | 87.80 | 90.23 | 87.30 | 88.65 | 66.17 | qfq | 4,036,262 | 358,689,216 | 0.70% |
| 2024-05-10 | 90.70 | 90.70 | 86.61 | 88.03 | 65.70 | qfq | 6,233,720 | 548,442,644 | -2.84% |
| 2024-05-09 | 90.59 | 91.20 | 89.66 | 90.60 | 67.62 | qfq | 3,460,060 | 313,166,395 | -0.22% |
| 2024-05-08 | 91.85 | 93.75 | 90.30 | 90.80 | 67.77 | qfq | 3,991,506 | 364,905,812 | -1.58% |
| 2024-05-07 | 92.80 | 95.20 | 91.50 | 92.26 | 68.86 | qfq | 4,704,629 | 437,611,881 | -0.62% |
| 2024-05-06 | 95.80 | 95.82 | 92.00 | 92.84 | 69.29 | qfq | 5,281,115 | 492,536,694 | -0.62% |
| 2024-04-30 | 93.05 | 95.20 | 93.02 | 93.42 | 69.73 | qfq | 4,735,069 | 446,167,702 | -0.18% |
| 2024-04-29 | 92.27 | 94.20 | 91.57 | 93.59 | 69.85 | qfq | 5,484,895 | 511,220,057 | 1.62% |
| 2024-04-26 | 88.36 | 93.88 | 88.36 | 92.10 | 68.74 | qfq | 7,683,657 | 702,851,573 | 5.70% |
| 2024-04-25 | 86.80 | 87.78 | 86.11 | 87.13 | 65.03 | qfq | 2,699,058 | 234,781,378 | -0.06% |
| 2024-04-24 | 83.15 | 88.88 | 83.15 | 87.18 | 65.07 | qfq | 6,572,543 | 566,471,366 | 5.02% |
| 2024-04-23 | 84.59 | 85.99 | 82.61 | 83.01 | 61.96 | qfq | 4,102,549 | 343,569,867 | -0.61% |
| 2024-04-22 | 81.40 | 84.70 | 78.68 | 83.52 | 62.34 | qfq | 7,861,410 | 646,896,531 | -2.43% |
| 2024-04-19 | 89.23 | 89.33 | 84.00 | 85.60 | 63.89 | qfq | 8,586,364 | 736,942,441 | -4.07% |
| 2024-04-18 | 88.00 | 90.50 | 86.16 | 89.23 | 66.60 | qfq | 4,975,908 | 443,059,820 | -0.28% |
| 2024-04-17 | 87.00 | 90.62 | 87.00 | 89.48 | 66.79 | qfq | 9,160,749 | 816,684,067 | 0.58% |
| 2024-04-16 | 93.10 | 94.99 | 88.18 | 88.96 | 66.40 | qfq | 15,526,247 | 1,399,452,904 | -9.21% |
| 2024-04-15 | 96.20 | 97.98 | 94.98 | 97.98 | 73.13 | qfq | 6,448,523 | 624,629,152 | 1.22% |
| 2024-04-12 | 90.60 | 98.80 | 90.50 | 96.80 | 72.25 | qfq | 11,454,172 | 1,101,652,000 | 7.56% |
| 2024-04-11 | 89.13 | 92.09 | 89.10 | 90.00 | 67.17 | qfq | 5,329,637 | 482,538,941 | -1.35% |
| 2024-04-10 | 92.47 | 94.46 | 89.29 | 91.23 | 68.09 | qfq | 6,275,209 | 573,319,813 | -1.33% |
| 2024-04-09 | 92.80 | 93.00 | 90.99 | 92.46 | 69.01 | qfq | 3,217,620 | 296,060,910 | -0.37% |
| 2024-04-08 | 93.00 | 94.53 | 91.50 | 92.80 | 69.26 | qfq | 4,206,397 | 390,079,210 | -0.85% |
| 2024-04-03 | 94.99 | 94.99 | 91.69 | 93.60 | 69.86 | qfq | 5,488,002 | 511,328,125 | -1.46% |
| 2024-04-02 | 95.00 | 96.79 | 92.86 | 94.99 | 70.90 | qfq | 7,026,809 | 662,831,653 | -0.95% |
| 2024-04-01 | 89.25 | 97.56 | 87.50 | 95.90 | 71.58 | qfq | 10,683,475 | 1,001,134,779 | 7.54% |
| 2024-03-29 | 88.31 | 89.35 | 87.00 | 89.18 | 66.56 | qfq | 5,397,298 | 475,661,621 | 0.70% |
| 2024-03-28 | 87.20 | 90.10 | 86.45 | 88.56 | 66.10 | qfq | 7,052,350 | 624,266,372 | 1.41% |
| 2024-03-27 | 87.23 | 89.30 | 85.23 | 87.33 | 65.18 | qfq | 6,467,206 | 563,889,360 | -0.54% |
| 2024-03-26 | 88.50 | 90.37 | 87.40 | 87.80 | 65.53 | qfq | 7,257,044 | 643,047,331 | 0.92% |
| 2024-03-25 | 89.89 | 90.60 | 86.87 | 87.00 | 64.94 | qfq | 5,999,831 | 530,523,326 | -3.23% |
| 2024-03-22 | 89.60 | 90.90 | 88.35 | 89.90 | 67.10 | qfq | 6,497,807 | 581,294,555 | 0.33% |
| 2024-03-21 | 91.05 | 92.77 | 89.51 | 89.60 | 66.88 | qfq | 8,177,261 | 739,013,343 | -2.48% |
| 2024-03-20 | 92.51 | 94.18 | 91.10 | 91.88 | 68.58 | qfq | 7,147,883 | 658,073,959 | 0.14% |
| 2024-03-19 | 91.00 | 93.77 | 90.20 | 91.75 | 68.48 | qfq | 9,105,234 | 843,484,528 | 0.00% |
| 2024-03-18 | 87.02 | 92.97 | 87.00 | 91.75 | 68.48 | qfq | 16,874,241 | 1,540,642,022 | 3.18% |
| 2024-03-15 | 81.81 | 89.52 | 81.45 | 88.92 | 66.37 | qfq | 18,205,753 | 1,553,399,356 | 6.39% |
| 2024-03-14 | 83.90 | 84.58 | 82.02 | 83.58 | 62.38 | qfq | 10,148,570 | 843,645,073 | -1.32% |
| 2024-03-13 | 85.80 | 86.71 | 83.36 | 84.70 | 63.22 | qfq | 12,259,031 | 1,042,060,805 | 0.50% |
| 2024-03-12 | 88.58 | 88.58 | 82.50 | 84.28 | 62.90 | qfq | 14,480,782 | 1,229,363,017 | -5.73% |
| 2024-03-11 | 88.99 | 89.54 | 85.07 | 89.40 | 66.73 | qfq | 14,511,797 | 1,260,442,871 | 0.09% |
| 2024-03-08 | 81.32 | 89.32 | 80.94 | 89.32 | 66.67 | qfq | 15,509,638 | 1,328,337,356 | 10.00% |
| 2024-03-07 | 79.00 | 84.74 | 79.00 | 81.20 | 60.61 | qfq | 14,899,533 | 1,222,732,451 | 2.94% |
| 2024-03-06 | 74.00 | 79.61 | 73.51 | 78.88 | 58.87 | qfq | 14,349,777 | 1,100,210,737 | 6.29% |
| 2024-03-05 | 73.79 | 76.55 | 72.16 | 74.21 | 55.39 | qfq | 10,784,999 | 803,564,353 | 0.39% |
| 2024-03-04 | 73.28 | 76.49 | 73.28 | 73.92 | 55.17 | qfq | 9,276,539 | 692,418,591 | 0.27% |
| 2024-03-01 | 69.61 | 74.98 | 69.60 | 73.72 | 55.02 | qfq | 12,422,380 | 912,192,957 | 5.01% |
| 2024-02-29 | 65.20 | 70.40 | 65.16 | 70.20 | 52.40 | qfq | 12,124,724 | 835,941,352 | 6.36% |
| 2024-02-28 | 69.96 | 71.39 | 65.65 | 66.00 | 49.26 | qfq | 15,729,821 | 1,086,242,354 | -5.66% |
| 2024-02-27 | 62.80 | 69.96 | 62.70 | 69.96 | 52.22 | qfq | 13,760,264 | 929,570,587 | 10.00% |
| 2024-02-26 | 64.70 | 64.70 | 62.26 | 63.60 | 47.47 | qfq | 9,107,661 | 577,331,555 | -2.42% |
| 2024-02-23 | 65.50 | 66.66 | 64.02 | 65.18 | 48.65 | qfq | 12,705,971 | 828,987,001 | 4.17% |
| 2024-02-22 | 58.03 | 62.57 | 58.03 | 62.57 | 46.70 | qfq | 7,938,264 | 485,200,120 | 10.00% |
| 2024-02-21 | 56.75 | 58.03 | 56.27 | 56.88 | 42.45 | qfq | 3,753,169 | 214,589,667 | -0.87% |
| 2024-02-20 | 56.00 | 57.70 | 55.16 | 57.38 | 42.83 | qfq | 3,713,184 | 209,191,323 | 0.91% |
| 2024-02-19 | 56.40 | 56.96 | 55.22 | 56.86 | 42.44 | qfq | 4,522,745 | 254,636,756 | 2.12% |
| 2024-02-08 | 54.00 | 56.11 | 53.52 | 55.68 | 41.56 | qfq | 4,510,806 | 248,817,120 | 3.42% |
| 2024-02-07 | 52.21 | 54.33 | 51.88 | 53.84 | 40.19 | qfq | 4,195,602 | 224,831,279 | 3.14% |
| 2024-02-06 | 49.00 | 52.26 | 49.00 | 52.20 | 38.96 | qfq | 3,913,463 | 199,855,171 | 5.95% |
| 2024-02-05 | 50.00 | 50.70 | 46.78 | 49.27 | 36.77 | qfq | 4,412,838 | 216,123,984 | -2.20% |
| 2024-02-02 | 52.56 | 53.39 | 48.68 | 50.38 | 37.60 | qfq | 3,552,311 | 181,099,378 | -4.40% |
| 2024-02-01 | 52.60 | 53.49 | 51.71 | 52.70 | 39.33 | qfq | 2,621,576 | 138,168,095 | -0.28% |
| 2024-01-31 | 53.16 | 54.40 | 52.66 | 52.85 | 39.45 | qfq | 2,937,009 | 156,823,936 | -1.47% |
| 2024-01-30 | 55.10 | 56.04 | 53.54 | 53.64 | 40.04 | qfq | 2,946,084 | 161,077,497 | -3.35% |
| 2024-01-29 | 56.80 | 57.30 | 55.18 | 55.50 | 41.42 | qfq | 2,496,388 | 139,603,799 | -2.27% |
| 2024-01-26 | 58.02 | 58.45 | 56.58 | 56.79 | 42.39 | qfq | 3,555,259 | 203,465,811 | -2.81% |
| 2024-01-25 | 56.90 | 58.44 | 56.26 | 58.43 | 43.61 | qfq | 3,250,365 | 187,712,780 | 3.31% |
| 2024-01-24 | 56.90 | 57.17 | 54.70 | 56.56 | 42.22 | qfq | 3,237,314 | 180,868,070 | -0.05% |
| 2024-01-23 | 55.90 | 56.94 | 55.30 | 56.59 | 42.24 | qfq | 2,556,099 | 144,057,852 | 0.86% |
| 2024-01-22 | 59.27 | 59.70 | 56.00 | 56.11 | 41.88 | qfq | 3,657,380 | 210,472,288 | -5.46% |
| 2024-01-19 | 60.26 | 60.78 | 59.05 | 59.35 | 44.30 | qfq | 2,649,407 | 158,392,351 | -1.03% |
| 2024-01-18 | 60.08 | 60.79 | 58.19 | 59.97 | 44.76 | qfq | 3,632,850 | 215,071,841 | -1.06% |
| 2024-01-17 | 61.81 | 62.46 | 60.61 | 60.61 | 45.24 | qfq | 2,040,012 | 125,398,653 | -1.93% |
| 2024-01-16 | 62.82 | 63.56 | 61.19 | 61.80 | 46.13 | qfq | 2,925,807 | 180,810,507 | -1.59% |
| 2024-01-15 | 63.49 | 63.84 | 62.58 | 62.80 | 46.87 | qfq | 1,953,040 | 123,295,300 | -1.10% |
| 2024-01-12 | 64.35 | 64.48 | 63.19 | 63.50 | 47.40 | qfq | 1,981,417 | 126,323,475 | -1.92% |
| 2024-01-11 | 64.31 | 65.05 | 63.90 | 64.74 | 48.32 | qfq | 1,540,525 | 99,573,180 | 0.67% |
| 2024-01-10 | 64.86 | 65.29 | 63.50 | 64.31 | 48.00 | qfq | 1,489,715 | 95,892,344 | -0.82% |
| 2024-01-09 | 65.00 | 65.75 | 64.20 | 64.84 | 48.40 | qfq | 1,662,452 | 107,995,755 | 0.19% |
| 2024-01-08 | 66.20 | 66.86 | 64.68 | 64.72 | 48.31 | qfq | 1,726,588 | 112,734,018 | -2.76% |
| 2024-01-05 | 67.08 | 68.20 | 66.38 | 66.56 | 49.68 | qfq | 1,367,312 | 91,813,095 | -0.66% |
| 2024-01-04 | 68.64 | 68.64 | 66.60 | 67.00 | 50.01 | qfq | 2,151,542 | 144,530,676 | -2.45% |
| 2024-01-03 | 70.00 | 70.33 | 68.20 | 68.68 | 51.26 | qfq | 1,639,004 | 113,136,190 | -2.30% |
| 2024-01-02 | 71.16 | 71.53 | 70.26 | 70.30 | 52.47 | qfq | 1,607,081 | 113,568,803 | -0.97% |
| 2023-12-29 | 70.70 | 71.64 | 70.50 | 70.99 | 52.99 | qfq | 1,845,988 | 131,262,678 | 0.37% |
| 2023-12-28 | 68.94 | 70.99 | 68.80 | 70.73 | 52.79 | qfq | 1,662,727 | 116,886,055 | 2.23% |
| 2023-12-27 | 68.50 | 69.33 | 68.24 | 69.19 | 51.64 | qfq | 1,031,807 | 71,139,421 | 0.79% |
| 2023-12-26 | 69.65 | 69.65 | 68.18 | 68.65 | 51.24 | qfq | 1,130,238 | 77,532,590 | -1.65% |
| 2023-12-25 | 67.68 | 69.88 | 67.30 | 69.80 | 52.10 | qfq | 1,665,969 | 115,615,598 | 2.83% |
| 2023-12-22 | 69.28 | 69.78 | 67.75 | 67.88 | 50.66 | qfq | 1,954,022 | 133,713,069 | -2.47% |
| 2023-12-21 | 69.10 | 69.64 | 67.98 | 69.60 | 51.95 | qfq | 1,734,433 | 119,503,146 | 0.65% |
| 2023-12-20 | 70.06 | 70.43 | 69.15 | 69.15 | 51.61 | qfq | 1,093,461 | 76,188,988 | -1.27% |
| 2023-12-19 | 68.97 | 70.37 | 68.70 | 70.04 | 52.28 | qfq | 1,088,815 | 75,968,308 | 1.38% |
| 2023-12-18 | 69.64 | 69.78 | 68.89 | 69.09 | 51.57 | qfq | 1,051,749 | 72,890,419 | -1.16% |
| 2023-12-15 | 70.53 | 70.77 | 69.63 | 69.90 | 52.17 | qfq | 1,188,967 | 83,258,525 | -0.50% |
| 2023-12-14 | 71.29 | 71.74 | 70.21 | 70.25 | 52.43 | qfq | 1,355,255 | 96,111,039 | -0.90% |
| 2023-12-13 | 71.41 | 71.60 | 70.66 | 70.89 | 52.91 | qfq | 921,736 | 65,552,196 | -1.13% |
| 2023-12-12 | 71.80 | 72.10 | 71.14 | 71.70 | 53.52 | qfq | 1,236,576 | 88,574,106 | -0.21% |
| 2023-12-11 | 70.50 | 71.99 | 69.70 | 71.85 | 53.63 | qfq | 2,086,915 | 148,078,817 | 1.33% |
| 2023-12-08 | 69.85 | 71.96 | 69.71 | 70.91 | 52.93 | qfq | 2,681,701 | 190,846,146 | 1.44% |
| 2023-12-07 | 69.99 | 70.50 | 69.42 | 69.90 | 52.17 | qfq | 1,462,723 | 102,349,374 | -0.07% |
| 2023-12-06 | 70.40 | 70.88 | 69.70 | 69.95 | 52.21 | qfq | 2,080,612 | 145,948,205 | -0.64% |
| 2023-12-05 | 72.57 | 72.57 | 70.39 | 70.40 | 52.55 | qfq | 2,312,095 | 164,245,963 | -3.10% |
| 2023-12-04 | 73.00 | 73.46 | 72.32 | 72.65 | 54.22 | qfq | 1,391,353 | 101,348,394 | -0.11% |
| 2023-12-01 | 73.09 | 73.15 | 71.99 | 72.73 | 54.28 | qfq | 1,743,437 | 126,247,803 | -0.49% |
| 2023-11-30 | 73.45 | 73.65 | 72.34 | 73.09 | 54.55 | qfq | 1,224,422 | 89,296,707 | -0.56% |
| 2023-11-29 | 73.83 | 74.69 | 73.30 | 73.50 | 54.86 | qfq | 1,436,426 | 106,216,347 | -0.45% |
| 2023-11-28 | 73.40 | 74.47 | 73.15 | 73.83 | 55.11 | qfq | 1,631,751 | 120,397,664 | 0.48% |
| 2023-11-27 | 72.87 | 73.88 | 72.35 | 73.48 | 54.84 | qfq | 1,765,287 | 128,998,779 | 0.82% |
| 2023-11-24 | 74.27 | 74.37 | 72.79 | 72.88 | 54.40 | qfq | 1,994,750 | 145,874,207 | -1.62% |
| 2023-11-23 | 73.86 | 74.51 | 73.51 | 74.08 | 55.29 | qfq | 1,679,302 | 124,291,762 | 0.30% |
| 2023-11-22 | 75.27 | 75.27 | 73.73 | 73.86 | 55.13 | qfq | 3,061,438 | 227,598,187 | -2.00% |
| 2023-11-21 | 76.81 | 77.06 | 75.30 | 75.37 | 56.25 | qfq | 2,800,904 | 212,594,675 | -2.22% |
| 2023-11-20 | 76.14 | 77.95 | 75.90 | 77.08 | 57.53 | qfq | 3,386,425 | 261,131,161 | 1.22% |
| 2023-11-17 | 76.00 | 76.98 | 75.65 | 76.15 | 56.84 | qfq | 2,195,080 | 167,242,638 | -0.20% |
| 2023-11-16 | 75.37 | 77.23 | 75.32 | 76.30 | 56.95 | qfq | 4,003,751 | 305,469,886 | 0.73% |
| 2023-11-15 | 75.90 | 76.00 | 74.90 | 75.75 | 56.54 | qfq | 3,288,276 | 248,140,274 | 0.93% |
| 2023-11-14 | 74.00 | 75.10 | 73.71 | 75.05 | 56.02 | qfq | 2,610,347 | 195,168,465 | 1.46% |
| 2023-11-13 | 74.60 | 75.17 | 73.49 | 73.97 | 55.21 | qfq | 2,764,023 | 204,926,406 | -0.32% |
| 2023-11-10 | 74.10 | 74.88 | 73.90 | 74.21 | 55.39 | qfq | 2,021,519 | 150,180,978 | -0.39% |
| 2023-11-09 | 74.88 | 75.35 | 74.20 | 74.50 | 55.61 | qfq | 2,391,157 | 178,532,835 | -0.49% |
| 2023-11-08 | 74.77 | 75.35 | 74.13 | 74.87 | 55.88 | qfq | 3,151,292 | 235,985,728 | 0.00% |
| 2023-11-07 | 74.50 | 75.08 | 73.99 | 74.87 | 55.88 | qfq | 3,032,948 | 226,236,541 | -0.12% |
| 2023-11-06 | 71.49 | 75.36 | 71.31 | 74.96 | 55.95 | qfq | 7,864,044 | 582,453,614 | 6.09% |
| 2023-11-03 | 68.91 | 70.97 | 68.82 | 70.66 | 52.74 | qfq | 3,655,885 | 256,817,076 | 2.69% |
| 2023-11-02 | 69.84 | 70.14 | 68.70 | 68.81 | 51.36 | qfq | 2,239,467 | 155,461,028 | -1.06% |
| 2023-11-01 | 69.56 | 70.10 | 69.02 | 69.55 | 51.91 | qfq | 2,070,009 | 143,947,914 | -0.01% |
| 2023-10-31 | 69.94 | 70.28 | 68.88 | 69.56 | 51.92 | qfq | 2,608,124 | 180,940,150 | -0.29% |
| 2023-10-30 | 68.32 | 70.25 | 67.68 | 69.76 | 52.07 | qfq | 6,309,248 | 436,447,262 | 1.57% |
| 2023-10-27 | 65.32 | 71.03 | 64.62 | 68.68 | 51.26 | qfq | 9,717,319 | 670,038,231 | 6.37% |
| 2023-10-26 | 64.02 | 64.73 | 63.49 | 64.57 | 48.19 | qfq | 1,364,047 | 87,497,226 | 0.06% |
| 2023-10-25 | 64.97 | 65.40 | 64.32 | 64.53 | 48.16 | qfq | 1,672,394 | 108,259,140 | 0.12% |
| 2023-10-24 | 63.55 | 64.91 | 62.51 | 64.45 | 48.10 | qfq | 1,911,334 | 122,158,523 | 2.55% |
| 2023-10-23 | 64.22 | 64.49 | 62.51 | 62.85 | 46.91 | qfq | 1,731,113 | 109,388,321 | -2.57% |
| 2023-10-20 | 66.13 | 66.66 | 64.36 | 64.51 | 48.15 | qfq | 2,277,929 | 148,347,016 | -2.77% |
| 2023-10-19 | 66.57 | 68.25 | 66.15 | 66.35 | 49.52 | qfq | 1,704,706 | 114,287,802 | -0.49% |
| 2023-10-18 | 67.78 | 68.01 | 66.61 | 66.68 | 49.77 | qfq | 1,622,553 | 108,923,170 | -1.67% |
| 2023-10-17 | 68.20 | 68.53 | 67.21 | 67.81 | 50.61 | qfq | 1,516,676 | 102,763,185 | -0.18% |
| 2023-10-16 | 69.83 | 69.99 | 67.60 | 67.93 | 50.70 | qfq | 2,517,192 | 171,962,599 | -2.71% |
| 2023-10-13 | 68.67 | 70.43 | 68.50 | 69.82 | 52.11 | qfq | 3,717,645 | 259,180,946 | 1.17% |
| 2023-10-12 | 68.20 | 69.50 | 68.19 | 69.01 | 51.51 | qfq | 3,896,532 | 268,989,181 | 1.50% |
| 2023-10-11 | 67.71 | 68.48 | 67.15 | 67.99 | 50.75 | qfq | 2,136,619 | 145,074,031 | 0.59% |
| 2023-10-10 | 67.46 | 68.15 | 67.00 | 67.59 | 50.45 | qfq | 1,813,700 | 122,476,327 | 0.52% |
| 2023-10-09 | 66.53 | 67.83 | 66.01 | 67.24 | 50.19 | qfq | 2,807,147 | 187,519,094 | 1.01% |
| 2023-09-28 | 65.55 | 66.93 | 65.28 | 66.57 | 49.69 | qfq | 1,870,064 | 123,852,223 | 1.99% |
| 2023-09-27 | 65.40 | 66.08 | 65.09 | 65.27 | 48.72 | qfq | 1,583,614 | 103,663,290 | -0.17% |
| 2023-09-26 | 66.63 | 66.81 | 65.32 | 65.38 | 48.80 | qfq | 1,941,888 | 128,057,489 | -1.83% |
| 2023-09-25 | 67.30 | 67.48 | 66.42 | 66.60 | 49.71 | qfq | 1,469,934 | 98,094,887 | -0.94% |
| 2023-09-22 | 65.47 | 67.43 | 65.21 | 67.23 | 50.18 | qfq | 2,619,666 | 174,880,603 | 2.69% |
| 2023-09-21 | 65.65 | 66.30 | 65.47 | 65.47 | 48.87 | qfq | 1,346,863 | 88,575,296 | -0.29% |
| 2023-09-20 | 66.21 | 66.77 | 65.52 | 65.66 | 49.01 | qfq | 1,309,611 | 86,391,749 | -0.86% |
| 2023-09-19 | 67.29 | 67.40 | 65.88 | 66.23 | 49.43 | qfq | 2,214,599 | 146,950,000 | -1.65% |
| 2023-09-18 | 66.97 | 68.00 | 66.40 | 67.34 | 50.26 | qfq | 1,593,641 | 107,376,115 | 0.13% |
| 2023-09-15 | 67.90 | 68.55 | 66.81 | 67.25 | 50.19 | qfq | 1,659,778 | 112,028,077 | -0.37% |
| 2023-09-14 | 67.57 | 67.79 | 67.13 | 67.50 | 50.38 | qfq | 1,608,616 | 108,498,674 | -0.12% |
| 2023-09-13 | 68.50 | 68.75 | 66.81 | 67.58 | 50.44 | qfq | 2,165,836 | 146,120,357 | -1.70% |
| 2023-09-12 | 68.50 | 69.43 | 68.24 | 68.75 | 51.31 | qfq | 1,741,816 | 119,766,017 | 0.25% |
| 2023-09-11 | 68.41 | 69.15 | 67.41 | 68.58 | 51.19 | qfq | 1,931,248 | 132,251,402 | 0.59% |
| 2023-09-08 | 67.21 | 68.42 | 67.13 | 68.18 | 50.89 | qfq | 1,641,591 | 111,511,502 | 0.99% |
| 2023-09-07 | 68.70 | 68.90 | 67.50 | 67.51 | 50.39 | qfq | 2,374,077 | 161,565,417 | -2.19% |
| 2023-09-06 | 67.69 | 69.39 | 67.23 | 69.02 | 51.52 | qfq | 3,259,820 | 222,873,600 | 1.47% |
| 2023-09-05 | 67.30 | 68.35 | 67.12 | 68.02 | 50.77 | qfq | 2,848,063 | 193,307,740 | 0.93% |
| 2023-09-04 | 66.24 | 67.39 | 65.77 | 67.39 | 50.30 | qfq | 3,440,384 | 229,156,771 | 2.17% |
| 2023-09-01 | 66.91 | 67.00 | 65.38 | 65.96 | 49.23 | qfq | 1,949,475 | 128,845,515 | -0.32% |
| 2023-08-31 | 65.82 | 66.72 | 65.05 | 66.17 | 49.39 | qfq | 2,527,100 | 166,995,139 | 0.42% |
| 2023-08-30 | 64.96 | 67.10 | 64.71 | 65.89 | 49.18 | qfq | 4,247,377 | 280,345,263 | 2.79% |
| 2023-08-29 | 62.90 | 64.67 | 62.61 | 64.10 | 47.84 | qfq | 3,090,116 | 197,258,076 | 1.91% |
| 2023-08-28 | 66.56 | 66.88 | 62.70 | 62.90 | 46.95 | qfq | 3,354,942 | 216,013,612 | 0.11% |
| 2023-08-25 | 63.60 | 63.72 | 62.51 | 62.83 | 46.90 | qfq | 3,291,493 | 207,257,136 | -1.38% |
| 2023-08-24 | 63.49 | 64.64 | 62.65 | 63.71 | 47.55 | qfq | 3,655,247 | 232,976,058 | 2.53% |
| 2023-08-23 | 64.10 | 64.44 | 62.00 | 62.14 | 46.38 | qfq | 4,735,993 | 297,040,197 | -2.59% |
| 2023-08-22 | 65.92 | 66.77 | 61.19 | 63.79 | 47.61 | qfq | 9,659,687 | 610,654,144 | -3.22% |
| 2023-08-21 | 71.30 | 71.53 | 65.57 | 65.91 | 49.19 | qfq | 7,488,934 | 506,736,979 | -7.69% |
| 2023-08-18 | 72.93 | 73.00 | 71.40 | 71.40 | 53.29 | qfq | 1,479,174 | 106,395,025 | -1.68% |
| 2023-08-17 | 72.01 | 72.80 | 71.04 | 72.62 | 54.20 | qfq | 1,594,589 | 114,943,898 | 0.58% |
| 2023-08-16 | 72.95 | 73.38 | 72.15 | 72.20 | 53.89 | qfq | 1,567,576 | 113,888,929 | -1.59% |
| 2023-08-15 | 73.40 | 74.50 | 72.63 | 73.37 | 54.76 | qfq | 2,209,704 | 162,224,535 | -0.49% |
| 2023-08-14 | 73.16 | 74.01 | 72.85 | 73.73 | 55.03 | qfq | 1,868,554 | 137,079,189 | -0.46% |
| 2023-08-11 | 75.37 | 75.79 | 73.93 | 74.07 | 55.28 | qfq | 2,081,284 | 155,319,200 | -1.91% |
| 2023-08-10 | 75.96 | 76.19 | 74.98 | 75.51 | 56.36 | qfq | 1,604,193 | 121,070,228 | -0.25% |
| 2023-08-09 | 76.64 | 77.08 | 75.60 | 75.70 | 56.50 | qfq | 2,107,080 | 160,539,733 | -1.84% |
| 2023-08-08 | 77.33 | 77.65 | 76.80 | 77.12 | 57.56 | qfq | 1,266,707 | 97,606,705 | -0.31% |
| 2023-08-07 | 77.33 | 77.99 | 77.07 | 77.36 | 57.74 | qfq | 1,310,137 | 101,294,418 | -0.37% |
| 2023-08-04 | 77.23 | 78.20 | 76.90 | 77.65 | 57.96 | qfq | 1,793,113 | 139,101,811 | 0.56% |
| 2023-08-03 | 77.05 | 77.97 | 76.71 | 77.22 | 57.64 | qfq | 1,889,400 | 146,003,802 | -0.53% |
| 2023-08-02 | 75.14 | 77.68 | 75.14 | 77.63 | 57.94 | qfq | 4,238,090 | 325,518,762 | 2.70% |
| 2023-08-01 | 76.88 | 76.88 | 74.92 | 75.59 | 56.42 | qfq | 3,798,027 | 287,045,568 | -1.23% |
| 2023-07-31 | 76.75 | 77.42 | 75.76 | 76.53 | 57.12 | qfq | 3,686,565 | 282,616,452 | -0.39% |
| 2023-07-28 | 76.50 | 77.19 | 75.30 | 76.83 | 57.34 | qfq | 2,405,431 | 183,589,188 | 0.42% |
| 2023-07-27 | 77.69 | 78.00 | 76.50 | 76.51 | 57.11 | qfq | 3,008,840 | 231,730,050 | -1.80% |
| 2023-07-26 | 79.57 | 79.57 | 77.66 | 77.91 | 58.15 | qfq | 2,945,145 | 230,348,022 | -2.31% |
| 2023-07-25 | 78.90 | 80.35 | 78.00 | 79.75 | 59.52 | qfq | 3,452,308 | 273,885,767 | 2.80% |
| 2023-07-24 | 76.66 | 79.77 | 76.21 | 77.58 | 57.90 | qfq | 2,727,326 | 213,239,293 | 1.20% |
| 2023-07-21 | 76.82 | 77.77 | 76.50 | 76.66 | 57.22 | qfq | 1,834,243 | 141,411,082 | -0.16% |
| 2023-07-20 | 80.65 | 80.75 | 76.68 | 76.78 | 57.31 | qfq | 4,238,747 | 330,449,181 | -3.66% |
| 2023-07-19 | 80.76 | 81.84 | 79.50 | 79.70 | 59.49 | qfq | 3,219,478 | 258,698,952 | -1.30% |
| 2023-07-18 | 80.18 | 83.58 | 80.16 | 80.75 | 60.27 | qfq | 5,206,985 | 425,945,156 | 0.51% |