RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
德赛西威002920.SZ
最近收盘价82.142026-07-17
最近交易日2026-07-17
成交量（股）8,059,357
成交额（元）675,666,718
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | 2026-04-07 | cash_dividend | 1.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-10 | 2025-04-17 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-20 | 2024-04-29 | cash_dividend | 0.84 | — | — | — | 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 | 85.90 | 87.04 | 81.80 | 82.14 | 82.14 | qfq | 8,059,357 | 675,666,718 | -4.41% |
| 2026-07-16 | 81.97 | 87.48 | 81.80 | 85.93 | 85.93 | qfq | 10,276,765 | 876,129,866 | 3.63% |
| 2026-07-15 | 80.89 | 84.81 | 79.80 | 82.92 | 82.92 | qfq | 8,530,548 | 706,168,042 | 2.62% |
| 2026-07-14 | 82.77 | 83.38 | 79.50 | 80.80 | 80.80 | qfq | 8,565,258 | 691,249,152 | -2.38% |
| 2026-07-13 | 87.88 | 88.50 | 82.28 | 82.77 | 82.77 | qfq | 10,689,234 | 906,971,993 | -6.98% |
| 2026-07-10 | 87.50 | 91.35 | 86.85 | 88.98 | 88.98 | qfq | 11,150,751 | 993,023,363 | 0.68% |
| 2026-07-09 | 85.59 | 88.80 | 84.24 | 88.38 | 88.38 | qfq | 11,133,500 | 967,956,213 | 2.59% |
| 2026-07-08 | 82.25 | 88.14 | 81.26 | 86.15 | 86.15 | qfq | 13,500,950 | 1,143,752,245 | 3.91% |
| 2026-07-07 | 84.54 | 86.45 | 82.60 | 82.91 | 82.91 | qfq | 7,056,370 | 594,069,376 | -1.96% |
| 2026-07-06 | 85.41 | 86.00 | 84.23 | 84.57 | 84.57 | qfq | 9,636,989 | 818,301,352 | -2.21% |
| 2026-07-03 | 81.09 | 86.88 | 80.80 | 86.48 | 86.48 | qfq | 17,002,845 | 1,452,217,243 | 6.65% |
| 2026-07-02 | 81.79 | 83.89 | 80.80 | 81.09 | 81.09 | qfq | 9,667,489 | 796,689,076 | 0.05% |
| 2026-07-01 | 81.01 | 81.82 | 79.74 | 81.05 | 81.05 | qfq | 7,519,663 | 607,593,513 | -0.55% |
| 2026-06-30 | 80.60 | 81.79 | 79.68 | 81.50 | 81.50 | qfq | 8,911,446 | 720,308,007 | 3.69% |
| 2026-06-29 | 78.96 | 79.80 | 76.93 | 78.60 | 78.60 | qfq | 9,341,661 | 730,143,948 | -0.38% |
| 2026-06-26 | 82.07 | 82.88 | 78.90 | 78.90 | 78.90 | qfq | 10,446,592 | 838,355,348 | -3.90% |
| 2026-06-25 | 83.00 | 83.22 | 81.15 | 82.10 | 82.10 | qfq | 12,207,280 | 1,000,450,548 | -2.11% |
| 2026-06-24 | 84.70 | 86.07 | 83.00 | 83.87 | 83.87 | qfq | 8,065,451 | 679,101,659 | -0.20% |
| 2026-06-23 | 86.41 | 87.58 | 83.66 | 84.04 | 84.04 | qfq | 9,193,633 | 786,654,177 | -3.34% |
| 2026-06-22 | 87.70 | 87.75 | 83.91 | 86.94 | 86.94 | qfq | 11,197,335 | 956,522,643 | -0.92% |
| 2026-06-18 | 87.43 | 88.30 | 86.38 | 87.75 | 87.75 | qfq | 7,308,620 | 638,983,478 | -0.51% |
| 2026-06-17 | 87.52 | 89.50 | 87.30 | 88.20 | 88.20 | qfq | 7,449,237 | 658,095,623 | -0.49% |
| 2026-06-16 | 89.74 | 89.74 | 88.15 | 88.63 | 88.63 | qfq | 6,347,320 | 562,348,639 | -0.77% |
| 2026-06-15 | 87.50 | 89.96 | 87.49 | 89.32 | 89.32 | qfq | 7,450,957 | 663,864,445 | 2.73% |
| 2026-06-12 | 86.72 | 89.10 | 85.41 | 86.95 | 86.95 | qfq | 9,192,202 | 800,095,003 | 1.72% |
| 2026-06-11 | 88.54 | 88.54 | 85.05 | 85.48 | 85.48 | qfq | 9,853,315 | 851,097,489 | -4.57% |
| 2026-06-10 | 92.88 | 92.88 | 89.56 | 89.57 | 89.57 | qfq | 9,377,261 | 849,730,917 | -4.40% |
| 2026-06-09 | 95.00 | 95.33 | 92.14 | 93.69 | 93.69 | qfq | 7,545,122 | 704,864,662 | -1.30% |
| 2026-06-08 | 92.00 | 95.43 | 91.13 | 94.92 | 94.92 | qfq | 10,329,466 | 959,800,562 | 0.53% |
| 2026-06-05 | 97.69 | 97.69 | 93.67 | 94.42 | 94.42 | qfq | 14,056,283 | 1,333,552,204 | -3.58% |
| 2026-06-04 | 97.50 | 99.39 | 96.76 | 97.93 | 97.93 | qfq | 7,791,747 | 763,346,654 | -0.48% |
| 2026-06-03 | 99.80 | 100.53 | 98.05 | 98.40 | 98.40 | qfq | 9,965,898 | 985,839,804 | -1.59% |
| 2026-06-02 | 101.90 | 101.99 | 98.06 | 99.99 | 99.99 | qfq | 9,892,153 | 985,942,186 | -0.90% |
| 2026-06-01 | 101.76 | 103.65 | 99.66 | 100.90 | 100.90 | qfq | 11,473,135 | 1,165,552,217 | -0.85% |
| 2026-05-29 | 110.40 | 110.84 | 101.76 | 101.76 | 101.76 | qfq | 19,335,043 | 2,022,037,771 | -5.95% |
| 2026-05-28 | 110.75 | 112.20 | 106.80 | 108.20 | 108.20 | qfq | 17,387,605 | 1,885,382,488 | -3.43% |
| 2026-05-27 | 110.00 | 114.96 | 108.92 | 112.04 | 112.04 | qfq | 22,250,328 | 2,504,416,923 | 2.14% |
| 2026-05-26 | 107.15 | 112.98 | 106.62 | 109.69 | 109.69 | qfq | 23,050,778 | 2,525,336,313 | 1.26% |
| 2026-05-25 | 106.21 | 111.00 | 106.20 | 108.32 | 108.32 | qfq | 23,820,865 | 2,583,161,873 | -1.97% |
| 2026-05-22 | 106.46 | 110.64 | 104.68 | 110.50 | 110.50 | qfq | 34,170,869 | 3,694,472,866 | 4.13% |
| 2026-05-21 | 96.48 | 106.12 | 96.48 | 106.12 | 106.12 | qfq | 31,929,435 | 3,334,041,390 | 10.00% |
| 2026-05-20 | 101.80 | 102.38 | 96.41 | 96.47 | 96.47 | qfq | 19,886,488 | 1,957,905,291 | -6.02% |
| 2026-05-19 | 104.10 | 105.20 | 102.21 | 102.65 | 102.65 | qfq | 9,432,548 | 971,068,829 | -1.05% |
| 2026-05-18 | 104.83 | 106.20 | 103.20 | 103.74 | 103.74 | qfq | 9,406,732 | 979,317,912 | -1.20% |
| 2026-05-15 | 103.48 | 107.20 | 102.56 | 105.00 | 105.00 | qfq | 12,386,850 | 1,302,575,059 | 1.64% |
| 2026-05-14 | 106.88 | 107.50 | 103.14 | 103.31 | 103.31 | qfq | 10,311,797 | 1,086,994,081 | -2.63% |
| 2026-05-13 | 103.04 | 106.95 | 101.80 | 106.10 | 106.10 | qfq | 13,186,720 | 1,378,318,772 | 2.10% |
| 2026-05-12 | 105.19 | 106.94 | 103.78 | 103.92 | 103.92 | qfq | 8,181,542 | 857,113,406 | -0.53% |
| 2026-05-11 | 105.06 | 105.62 | 103.67 | 104.47 | 104.47 | qfq | 9,440,867 | 984,401,507 | -0.55% |
| 2026-05-08 | 104.54 | 106.38 | 103.82 | 105.05 | 105.05 | qfq | 8,678,571 | 913,255,488 | 0.27% |
| 2026-05-07 | 104.50 | 105.14 | 103.71 | 104.77 | 104.77 | qfq | 7,442,638 | 776,815,104 | 0.29% |
| 2026-05-06 | 103.00 | 104.98 | 102.63 | 104.47 | 104.47 | qfq | 8,326,079 | 863,893,824 | 1.36% |
| 2026-04-30 | 103.41 | 103.50 | 102.18 | 103.07 | 103.07 | qfq | 6,069,226 | 624,329,966 | -0.86% |
| 2026-04-29 | 102.02 | 104.64 | 102.02 | 103.96 | 103.96 | qfq | 7,548,627 | 780,652,024 | 0.55% |
| 2026-04-28 | 105.72 | 106.28 | 103.30 | 103.39 | 103.39 | qfq | 16,678,555 | 1,744,204,763 | -7.11% |
| 2026-04-27 | 110.90 | 112.00 | 109.31 | 111.30 | 111.30 | qfq | 9,638,628 | 1,066,172,662 | -0.77% |
| 2026-04-24 | 108.50 | 113.00 | 107.73 | 112.16 | 112.16 | qfq | 14,131,479 | 1,576,085,124 | 2.66% |
| 2026-04-23 | 107.80 | 112.00 | 107.01 | 109.25 | 109.25 | qfq | 12,435,705 | 1,360,475,497 | 2.44% |
| 2026-04-22 | 105.20 | 108.19 | 103.79 | 106.65 | 106.65 | qfq | 9,699,557 | 1,026,553,962 | 1.09% |
| 2026-04-21 | 107.12 | 107.16 | 104.72 | 105.50 | 105.50 | qfq | 8,599,649 | 905,121,997 | -1.33% |
| 2026-04-20 | 107.39 | 107.46 | 106.58 | 106.92 | 106.92 | qfq | 6,285,731 | 672,253,337 | -0.83% |
| 2026-04-17 | 107.50 | 108.15 | 106.51 | 107.81 | 107.81 | qfq | 6,275,445 | 673,341,616 | -0.54% |
| 2026-04-16 | 105.97 | 108.48 | 105.81 | 108.39 | 108.39 | qfq | 10,721,292 | 1,153,203,937 | 3.77% |
| 2026-04-15 | 107.00 | 107.23 | 104.23 | 104.45 | 104.45 | qfq | 7,672,858 | 810,563,227 | -1.65% |
| 2026-04-14 | 106.98 | 107.10 | 105.03 | 106.20 | 106.20 | qfq | 6,627,538 | 701,581,486 | 0.43% |
| 2026-04-13 | 105.26 | 106.33 | 104.88 | 105.75 | 105.75 | qfq | 5,326,573 | 562,940,230 | -0.82% |
| 2026-04-10 | 106.76 | 107.68 | 106.30 | 106.62 | 106.62 | qfq | 5,421,125 | 579,967,285 | 0.83% |
| 2026-04-09 | 105.41 | 106.81 | 104.40 | 105.74 | 105.74 | qfq | 5,130,663 | 541,922,440 | -1.15% |
| 2026-04-08 | 104.33 | 106.97 | 104.16 | 106.97 | 106.97 | qfq | 7,519,795 | 794,248,651 | 5.09% |
| 2026-04-07 | 104.10 | 104.18 | 101.03 | 101.79 | 101.79 | qfq | 4,919,150 | 504,064,850 | -2.96% |
| 2026-04-03 | 105.44 | 105.55 | 104.06 | 104.89 | 103.65 | qfq | 3,226,829 | 338,253,539 | -0.01% |
| 2026-04-02 | 107.17 | 107.48 | 103.80 | 104.90 | 103.66 | qfq | 5,899,075 | 622,261,624 | -2.19% |
| 2026-04-01 | 105.88 | 107.88 | 105.88 | 107.25 | 105.98 | qfq | 7,055,747 | 754,306,863 | 3.24% |
| 2026-03-31 | 105.02 | 106.15 | 103.84 | 103.88 | 102.65 | qfq | 4,504,484 | 472,469,922 | -1.07% |
| 2026-03-30 | 104.45 | 105.60 | 103.25 | 105.00 | 103.75 | qfq | 4,630,682 | 483,194,156 | -0.98% |
| 2026-03-27 | 104.00 | 106.44 | 103.20 | 106.04 | 104.78 | qfq | 5,245,590 | 551,496,813 | 0.78% |
| 2026-03-26 | 107.87 | 107.93 | 105.03 | 105.22 | 103.97 | qfq | 4,783,927 | 508,857,317 | -2.64% |
| 2026-03-25 | 107.95 | 108.70 | 107.01 | 108.07 | 106.79 | qfq | 5,363,340 | 580,101,925 | 0.81% |
| 2026-03-24 | 108.60 | 108.97 | 105.35 | 107.20 | 105.93 | qfq | 5,356,984 | 572,520,404 | 0.55% |
| 2026-03-23 | 107.79 | 110.50 | 106.41 | 106.61 | 105.35 | qfq | 7,206,030 | 780,185,224 | -3.78% |
| 2026-03-20 | 114.30 | 115.28 | 110.80 | 110.80 | 109.49 | qfq | 6,145,359 | 692,690,420 | -2.59% |
| 2026-03-19 | 113.60 | 116.00 | 113.20 | 113.75 | 112.40 | qfq | 4,680,599 | 534,688,959 | -1.47% |
| 2026-03-18 | 116.05 | 116.05 | 114.19 | 115.45 | 114.08 | qfq | 5,323,365 | 612,553,464 | -0.54% |
| 2026-03-17 | 119.50 | 119.68 | 115.83 | 116.08 | 114.70 | qfq | 7,350,916 | 867,149,505 | -1.61% |
| 2026-03-16 | 117.24 | 117.99 | 114.70 | 117.98 | 116.58 | qfq | 6,070,767 | 707,254,424 | 0.63% |
| 2026-03-13 | 117.20 | 119.14 | 116.50 | 117.24 | 115.85 | qfq | 6,032,502 | 710,244,720 | -1.38% |
| 2026-03-12 | 116.01 | 119.69 | 115.32 | 118.88 | 117.47 | qfq | 8,897,294 | 1,047,151,583 | 1.56% |
| 2026-03-11 | 116.70 | 119.59 | 116.68 | 117.05 | 115.66 | qfq | 8,460,598 | 997,267,798 | 0.98% |
| 2026-03-10 | 115.52 | 116.15 | 114.73 | 115.91 | 114.54 | qfq | 5,628,718 | 650,205,705 | 1.75% |
| 2026-03-09 | 113.60 | 114.44 | 110.61 | 113.92 | 112.57 | qfq | 9,324,309 | 1,046,406,870 | -2.05% |
| 2026-03-06 | 115.94 | 116.88 | 113.60 | 116.31 | 114.93 | qfq | 8,205,941 | 948,875,729 | 1.48% |
| 2026-03-05 | 119.36 | 119.54 | 113.63 | 114.61 | 113.25 | qfq | 12,526,129 | 1,454,430,529 | -2.37% |
| 2026-03-04 | 116.51 | 118.81 | 116.03 | 117.39 | 116.00 | qfq | 6,926,085 | 811,821,627 | -1.27% |
| 2026-03-03 | 121.29 | 125.58 | 118.73 | 118.90 | 117.49 | qfq | 11,800,118 | 1,444,004,083 | -1.39% |
| 2026-03-02 | 120.11 | 122.00 | 119.30 | 120.57 | 119.14 | qfq | 8,296,777 | 1,000,227,016 | -2.80% |
| 2026-02-27 | 124.59 | 126.92 | 123.61 | 124.04 | 122.57 | qfq | 7,349,614 | 918,548,144 | -0.83% |
| 2026-02-26 | 124.49 | 125.88 | 123.83 | 125.08 | 123.60 | qfq | 6,089,295 | 761,547,398 | 0.10% |
| 2026-02-25 | 123.62 | 125.80 | 123.16 | 124.95 | 123.47 | qfq | 6,532,345 | 814,445,611 | 0.38% |
| 2026-02-24 | 126.80 | 126.81 | 124.07 | 124.48 | 123.00 | qfq | 8,302,331 | 1,037,416,275 | 1.51% |
| 2026-02-13 | 120.20 | 124.55 | 120.10 | 122.63 | 121.18 | qfq | 9,852,711 | 1,213,536,519 | 1.56% |
| 2026-02-12 | 118.50 | 121.21 | 118.18 | 120.75 | 119.32 | qfq | 7,254,414 | 871,297,268 | 1.34% |
| 2026-02-11 | 119.93 | 120.71 | 119.11 | 119.15 | 117.74 | qfq | 4,794,233 | 574,320,666 | -0.57% |
| 2026-02-10 | 120.00 | 120.59 | 118.83 | 119.83 | 118.41 | qfq | 6,119,997 | 733,532,346 | -0.43% |
| 2026-02-09 | 119.95 | 120.61 | 117.47 | 120.35 | 118.92 | qfq | 10,391,334 | 1,240,155,168 | 1.59% |
| 2026-02-06 | 121.47 | 121.50 | 118.36 | 118.47 | 117.06 | qfq | 10,448,453 | 1,248,041,160 | -3.16% |
| 2026-02-05 | 122.59 | 123.66 | 121.81 | 122.34 | 120.89 | qfq | 6,234,971 | 765,579,559 | -0.21% |
| 2026-02-04 | 122.32 | 123.88 | 121.21 | 122.60 | 121.15 | qfq | 5,343,557 | 652,740,520 | -0.35% |
| 2026-02-03 | 121.69 | 123.11 | 120.44 | 123.03 | 121.57 | qfq | 6,662,740 | 811,813,289 | 2.00% |
| 2026-02-02 | 122.00 | 124.25 | 120.00 | 120.62 | 119.19 | qfq | 7,259,378 | 889,536,237 | -1.37% |
| 2026-01-30 | 122.15 | 124.12 | 119.62 | 122.30 | 120.85 | qfq | 8,683,853 | 1,056,783,770 | -0.64% |
| 2026-01-29 | 124.20 | 126.59 | 122.73 | 123.09 | 121.63 | qfq | 8,725,544 | 1,082,728,555 | -2.15% |
| 2026-01-28 | 127.33 | 127.68 | 124.26 | 125.79 | 124.30 | qfq | 10,193,036 | 1,279,406,656 | -1.90% |
| 2026-01-27 | 128.00 | 129.22 | 124.89 | 128.22 | 126.70 | qfq | 10,876,691 | 1,377,260,597 | -0.92% |
| 2026-01-26 | 134.20 | 134.20 | 128.91 | 129.41 | 127.88 | qfq | 13,475,990 | 1,755,768,840 | -4.02% |
| 2026-01-23 | 129.13 | 134.94 | 128.56 | 134.83 | 133.23 | qfq | 17,482,263 | 2,307,128,590 | 4.98% |
| 2026-01-22 | 133.17 | 134.25 | 127.80 | 128.43 | 126.91 | qfq | 13,302,228 | 1,725,955,766 | -2.71% |
| 2026-01-21 | 131.70 | 133.48 | 128.85 | 132.01 | 130.44 | qfq | 9,987,844 | 1,313,444,035 | -0.74% |
| 2026-01-20 | 134.67 | 137.23 | 132.16 | 133.00 | 131.42 | qfq | 10,459,071 | 1,405,004,664 | -1.00% |
| 2026-01-19 | 134.88 | 136.54 | 132.00 | 134.35 | 132.76 | qfq | 11,222,050 | 1,502,720,348 | -1.12% |
| 2026-01-16 | 134.00 | 137.80 | 132.98 | 135.87 | 134.26 | qfq | 12,685,245 | 1,720,565,005 | 1.00% |
| 2026-01-15 | 136.00 | 138.35 | 134.20 | 134.53 | 132.93 | qfq | 13,435,188 | 1,831,274,187 | 0.28% |
| 2026-01-14 | 135.82 | 139.38 | 132.68 | 134.15 | 132.56 | qfq | 18,647,426 | 2,537,995,448 | -2.80% |
| 2026-01-13 | 137.00 | 140.21 | 134.00 | 138.02 | 136.38 | qfq | 17,515,507 | 2,393,582,647 | -0.58% |
| 2026-01-12 | 134.65 | 139.50 | 133.50 | 138.82 | 137.17 | qfq | 18,908,548 | 2,591,673,593 | 3.10% |
| 2026-01-09 | 132.00 | 137.28 | 131.50 | 134.65 | 133.05 | qfq | 18,453,855 | 2,483,700,657 | 1.39% |
| 2026-01-08 | 133.44 | 135.69 | 131.62 | 132.81 | 131.23 | qfq | 23,285,023 | 3,098,638,422 | -3.46% |
| 2026-01-07 | 139.99 | 142.79 | 136.88 | 137.57 | 135.94 | qfq | 30,583,470 | 4,269,245,257 | 0.13% |
| 2026-01-06 | 126.90 | 137.39 | 126.58 | 137.39 | 135.76 | qfq | 22,968,355 | 3,033,411,079 | 10.00% |
| 2026-01-05 | 121.08 | 125.67 | 120.97 | 124.90 | 123.42 | qfq | 12,282,195 | 1,520,190,974 | 3.82% |
| 2025-12-31 | 122.16 | 122.38 | 119.66 | 120.30 | 118.87 | qfq | 7,599,535 | 915,417,931 | -1.51% |
| 2025-12-30 | 120.01 | 122.85 | 119.45 | 122.14 | 120.69 | qfq | 11,527,598 | 1,396,833,227 | 0.65% |
| 2025-12-29 | 122.20 | 122.69 | 120.22 | 121.35 | 119.91 | qfq | 11,287,645 | 1,368,520,517 | -1.10% |
| 2025-12-26 | 124.14 | 125.49 | 122.10 | 122.70 | 121.24 | qfq | 12,334,533 | 1,521,492,936 | -1.59% |
| 2025-12-25 | 126.05 | 126.19 | 124.02 | 124.68 | 123.20 | qfq | 11,966,361 | 1,493,018,894 | -2.07% |
| 2025-12-24 | 124.90 | 128.53 | 124.90 | 127.32 | 125.81 | qfq | 13,785,774 | 1,756,357,029 | 2.11% |
| 2025-12-23 | 125.31 | 127.68 | 124.02 | 124.69 | 123.21 | qfq | 13,624,741 | 1,709,272,544 | -1.43% |
| 2025-12-22 | 128.00 | 131.88 | 125.41 | 126.50 | 125.00 | qfq | 23,586,866 | 3,038,679,827 | 1.20% |
| 2025-12-19 | 117.06 | 127.70 | 117.01 | 125.00 | 123.52 | qfq | 20,163,205 | 2,490,882,537 | 6.95% |
| 2025-12-18 | 117.00 | 120.22 | 116.46 | 116.88 | 115.49 | qfq | 10,655,804 | 1,257,303,690 | -2.03% |
| 2025-12-17 | 114.92 | 120.71 | 114.92 | 119.30 | 117.89 | qfq | 18,495,054 | 2,195,928,860 | 3.93% |
| 2025-12-16 | 117.09 | 118.98 | 114.01 | 114.79 | 113.43 | qfq | 18,659,876 | 2,168,858,538 | 3.24% |
| 2025-12-15 | 112.49 | 113.38 | 111.03 | 111.19 | 109.87 | qfq | 6,163,782 | 690,738,302 | -2.04% |
| 2025-12-12 | 108.31 | 114.00 | 107.68 | 113.51 | 112.16 | qfq | 12,601,996 | 1,412,154,841 | 4.80% |
| 2025-12-11 | 109.80 | 111.12 | 108.30 | 108.31 | 107.03 | qfq | 4,078,790 | 446,717,127 | -1.36% |
| 2025-12-10 | 108.30 | 109.85 | 107.80 | 109.80 | 108.50 | qfq | 4,507,734 | 489,804,051 | 0.70% |
| 2025-12-09 | 111.00 | 111.00 | 108.90 | 109.04 | 107.75 | qfq | 4,845,250 | 531,580,399 | -1.82% |
| 2025-12-08 | 111.15 | 111.59 | 110.61 | 111.06 | 109.74 | qfq | 4,830,692 | 536,693,356 | 0.44% |
| 2025-12-05 | 109.54 | 110.82 | 108.72 | 110.57 | 109.26 | qfq | 4,700,757 | 517,304,700 | 1.78% |
| 2025-12-04 | 109.00 | 109.58 | 107.81 | 108.64 | 107.35 | qfq | 3,241,741 | 352,477,218 | 0.13% |
| 2025-12-03 | 109.00 | 109.49 | 108.03 | 108.50 | 107.21 | qfq | 2,868,151 | 311,398,526 | -0.82% |
| 2025-12-02 | 111.30 | 111.44 | 109.00 | 109.40 | 108.10 | qfq | 4,353,117 | 477,945,869 | -1.71% |
| 2025-12-01 | 110.02 | 111.37 | 109.11 | 111.30 | 109.98 | qfq | 5,401,749 | 596,295,369 | 1.19% |
| 2025-11-28 | 108.11 | 110.13 | 107.60 | 109.99 | 108.69 | qfq | 5,017,467 | 548,939,080 | 1.76% |
| 2025-11-27 | 108.89 | 110.22 | 107.90 | 108.09 | 106.81 | qfq | 4,734,796 | 517,309,715 | -0.50% |
| 2025-11-26 | 108.82 | 109.96 | 108.37 | 108.63 | 107.34 | qfq | 3,986,839 | 435,019,332 | -0.71% |
| 2025-11-25 | 108.73 | 110.64 | 108.73 | 109.41 | 108.11 | qfq | 5,998,086 | 658,707,904 | 1.17% |
| 2025-11-24 | 107.33 | 108.40 | 106.00 | 108.15 | 106.87 | qfq | 5,017,522 | 539,514,218 | 0.67% |
| 2025-11-21 | 108.00 | 109.19 | 106.81 | 107.43 | 106.16 | qfq | 5,131,611 | 553,246,382 | -1.46% |
| 2025-11-20 | 110.50 | 110.64 | 108.23 | 109.02 | 107.73 | qfq | 4,657,791 | 508,211,086 | 0.76% |
| 2025-11-19 | 109.20 | 110.07 | 107.80 | 108.20 | 106.92 | qfq | 4,556,430 | 496,042,747 | -1.10% |
| 2025-11-18 | 110.30 | 110.65 | 109.20 | 109.40 | 108.10 | qfq | 4,434,937 | 487,417,971 | -1.25% |
| 2025-11-17 | 112.11 | 112.65 | 109.80 | 110.79 | 109.48 | qfq | 7,644,305 | 846,988,770 | -2.08% |
| 2025-11-14 | 114.69 | 115.49 | 113.13 | 113.14 | 111.80 | qfq | 5,492,837 | 625,282,020 | -2.25% |
| 2025-11-13 | 115.90 | 116.39 | 114.61 | 115.74 | 114.37 | qfq | 4,715,373 | 545,142,695 | -0.40% |
| 2025-11-12 | 115.57 | 116.84 | 114.49 | 116.21 | 114.83 | qfq | 4,340,137 | 503,031,867 | 0.18% |
| 2025-11-11 | 117.81 | 118.40 | 115.82 | 116.00 | 114.62 | qfq | 5,550,578 | 647,324,683 | -1.42% |
| 2025-11-10 | 115.50 | 118.42 | 114.13 | 117.67 | 116.27 | qfq | 8,778,369 | 1,023,114,019 | 2.14% |
| 2025-11-07 | 115.56 | 116.47 | 114.63 | 115.20 | 113.83 | qfq | 5,267,841 | 608,379,924 | -1.10% |
| 2025-11-06 | 114.00 | 116.76 | 113.79 | 116.48 | 115.10 | qfq | 7,737,107 | 895,192,508 | 2.73% |
| 2025-11-05 | 112.00 | 114.38 | 111.70 | 113.38 | 112.04 | qfq | 5,992,858 | 679,495,246 | -0.28% |
| 2025-11-04 | 116.63 | 116.70 | 112.75 | 113.70 | 112.35 | qfq | 9,058,586 | 1,036,106,153 | -2.65% |
| 2025-11-03 | 118.02 | 118.70 | 115.10 | 116.80 | 115.41 | qfq | 8,744,307 | 1,016,210,051 | -1.42% |
| 2025-10-31 | 118.40 | 120.39 | 118.21 | 118.48 | 117.07 | qfq | 7,656,355 | 912,988,503 | 0.17% |
| 2025-10-30 | 120.24 | 120.25 | 117.48 | 118.28 | 116.88 | qfq | 10,340,703 | 1,227,465,500 | -1.68% |
| 2025-10-29 | 119.80 | 120.30 | 118.60 | 120.30 | 118.87 | qfq | 11,097,163 | 1,326,280,767 | 0.25% |
| 2025-10-28 | 123.00 | 123.47 | 119.70 | 120.00 | 118.58 | qfq | 26,053,705 | 3,150,295,153 | -7.07% |
| 2025-10-27 | 131.00 | 131.70 | 127.70 | 129.13 | 127.60 | qfq | 11,983,192 | 1,550,849,774 | 0.76% |
| 2025-10-24 | 125.98 | 128.68 | 125.90 | 128.15 | 126.63 | qfq | 9,480,543 | 1,209,389,916 | 2.96% |
| 2025-10-23 | 124.30 | 125.00 | 121.43 | 124.46 | 122.98 | qfq | 6,964,227 | 855,358,983 | -0.36% |
| 2025-10-22 | 124.52 | 126.60 | 124.01 | 124.91 | 123.43 | qfq | 5,230,671 | 655,051,911 | -0.59% |
| 2025-10-21 | 125.60 | 126.58 | 123.31 | 125.65 | 124.16 | qfq | 8,287,522 | 1,038,375,729 | 1.03% |
| 2025-10-20 | 126.31 | 126.99 | 123.31 | 124.37 | 122.89 | qfq | 10,395,896 | 1,296,393,670 | -0.44% |
| 2025-10-17 | 137.00 | 137.97 | 124.86 | 124.92 | 123.44 | qfq | 19,297,811 | 2,468,647,317 | -9.95% |
| 2025-10-16 | 137.00 | 142.62 | 134.58 | 138.73 | 137.08 | qfq | 10,309,907 | 1,441,316,792 | 0.86% |
| 2025-10-15 | 133.78 | 137.55 | 131.50 | 137.55 | 135.92 | qfq | 8,660,034 | 1,171,029,807 | 2.70% |
| 2025-10-14 | 136.82 | 139.61 | 132.78 | 133.94 | 132.35 | qfq | 11,244,090 | 1,536,827,476 | -1.34% |
| 2025-10-13 | 133.00 | 136.86 | 132.23 | 135.76 | 134.15 | qfq | 13,438,167 | 1,804,526,998 | -2.94% |
| 2025-10-10 | 148.88 | 148.88 | 138.80 | 139.87 | 138.21 | qfq | 11,677,713 | 1,662,451,241 | -6.10% |
| 2025-10-09 | 151.88 | 152.55 | 146.31 | 148.96 | 147.19 | qfq | 10,582,732 | 1,570,636,447 | -1.50% |
| 2025-09-30 | 149.98 | 153.80 | 147.00 | 151.23 | 149.44 | qfq | 11,566,725 | 1,748,333,757 | 1.29% |
| 2025-09-29 | 146.86 | 150.30 | 146.06 | 149.30 | 147.53 | qfq | 11,155,681 | 1,655,076,854 | 4.06% |
| 2025-09-26 | 146.30 | 148.33 | 142.88 | 143.48 | 141.78 | qfq | 9,890,991 | 1,438,294,843 | -2.49% |
| 2025-09-25 | 146.01 | 154.17 | 146.01 | 147.14 | 145.39 | qfq | 14,810,768 | 2,218,676,029 | 2.99% |
| 2025-09-24 | 138.38 | 147.00 | 136.84 | 142.87 | 141.18 | qfq | 14,399,963 | 2,039,817,428 | 2.76% |
| 2025-09-23 | 134.01 | 142.98 | 134.00 | 139.03 | 137.38 | qfq | 16,493,003 | 2,293,804,985 | 4.20% |
| 2025-09-22 | 135.75 | 136.14 | 132.63 | 133.43 | 131.85 | qfq | 7,530,836 | 1,008,614,849 | -0.63% |
| 2025-09-19 | 136.82 | 138.00 | 133.68 | 134.28 | 132.69 | qfq | 10,486,935 | 1,414,946,758 | -2.41% |
| 2025-09-18 | 142.00 | 143.54 | 135.01 | 137.60 | 135.97 | qfq | 19,859,547 | 2,770,884,220 | 0.02% |
| 2025-09-17 | 131.88 | 141.06 | 131.50 | 137.57 | 135.94 | qfq | 17,041,087 | 2,331,612,927 | 5.54% |
| 2025-09-16 | 126.45 | 132.30 | 126.26 | 130.35 | 128.80 | qfq | 15,041,504 | 1,950,662,758 | 2.12% |
| 2025-09-15 | 123.00 | 131.60 | 122.01 | 127.64 | 126.13 | qfq | 20,466,491 | 2,620,640,816 | 6.69% |
| 2025-09-12 | 121.00 | 122.68 | 119.38 | 119.64 | 118.22 | qfq | 7,531,224 | 909,339,542 | -0.65% |
| 2025-09-11 | 118.38 | 121.78 | 116.66 | 120.42 | 118.99 | qfq | 8,579,114 | 1,023,095,445 | 1.41% |
| 2025-09-10 | 120.99 | 123.00 | 118.00 | 118.75 | 117.34 | qfq | 7,331,361 | 876,323,532 | -1.86% |
| 2025-09-09 | 123.09 | 123.62 | 120.51 | 121.00 | 119.56 | qfq | 6,628,145 | 807,803,270 | -2.38% |
| 2025-09-08 | 123.45 | 126.48 | 122.44 | 123.95 | 122.48 | qfq | 9,328,305 | 1,159,666,129 | 0.69% |
| 2025-09-05 | 120.13 | 123.24 | 119.18 | 123.10 | 121.64 | qfq | 8,310,186 | 1,010,916,787 | 2.66% |
| 2025-09-04 | 122.20 | 125.86 | 118.01 | 119.91 | 118.49 | qfq | 10,813,101 | 1,309,563,427 | -1.71% |
| 2025-09-03 | 122.21 | 124.68 | 121.00 | 122.00 | 120.55 | qfq | 8,027,300 | 986,189,129 | 0.57% |
| 2025-09-02 | 125.55 | 126.00 | 120.74 | 121.31 | 119.87 | qfq | 12,087,582 | 1,481,616,781 | -4.00% |
| 2025-09-01 | 127.80 | 128.60 | 123.45 | 126.37 | 124.87 | qfq | 12,911,466 | 1,617,299,975 | -0.60% |
| 2025-08-29 | 133.00 | 133.00 | 126.31 | 127.13 | 125.62 | qfq | 11,091,181 | 1,424,788,324 | -1.26% |
| 2025-08-28 | 126.23 | 130.00 | 125.00 | 128.75 | 127.22 | qfq | 11,672,904 | 1,491,564,345 | 1.79% |
| 2025-08-27 | 126.06 | 133.10 | 126.06 | 126.48 | 124.98 | qfq | 16,611,370 | 2,158,125,959 | 1.27% |
| 2025-08-26 | 120.16 | 126.66 | 119.11 | 124.90 | 123.42 | qfq | 12,630,851 | 1,570,027,347 | 4.10% |
| 2025-08-25 | 121.49 | 122.22 | 118.58 | 119.98 | 118.56 | qfq | 10,757,536 | 1,293,912,241 | 0.67% |
| 2025-08-22 | 118.00 | 119.66 | 117.03 | 119.18 | 117.77 | qfq | 9,479,551 | 1,122,417,884 | 0.40% |
| 2025-08-21 | 119.80 | 119.98 | 117.79 | 118.70 | 117.29 | qfq | 9,641,825 | 1,145,691,999 | -0.39% |
| 2025-08-20 | 113.88 | 119.65 | 112.97 | 119.16 | 117.75 | qfq | 14,106,853 | 1,650,306,960 | 4.57% |
| 2025-08-19 | 112.20 | 117.00 | 111.61 | 113.95 | 112.60 | qfq | 11,709,963 | 1,335,622,789 | 1.73% |
| 2025-08-18 | 110.79 | 113.92 | 110.11 | 112.01 | 110.68 | qfq | 12,070,953 | 1,354,212,721 | 2.80% |
| 2025-08-15 | 108.74 | 110.44 | 108.33 | 108.96 | 107.67 | qfq | 8,185,295 | 895,258,536 | -0.21% |
| 2025-08-14 | 113.25 | 113.66 | 108.78 | 109.19 | 107.89 | qfq | 9,456,086 | 1,047,354,225 | -3.11% |
| 2025-08-13 | 112.98 | 114.11 | 112.04 | 112.70 | 111.36 | qfq | 9,824,819 | 1,107,910,731 | -1.06% |
| 2025-08-12 | 110.29 | 116.00 | 110.29 | 113.91 | 112.56 | qfq | 26,119,735 | 2,968,748,709 | 7.44% |
| 2025-08-11 | 102.80 | 106.70 | 102.80 | 106.02 | 104.76 | qfq | 7,508,779 | 790,419,145 | 2.63% |
| 2025-08-08 | 104.54 | 104.54 | 103.11 | 103.30 | 102.07 | qfq | 4,252,234 | 440,848,477 | -1.29% |
| 2025-08-07 | 106.00 | 106.17 | 104.42 | 104.65 | 103.41 | qfq | 4,102,658 | 430,818,190 | -1.23% |
| 2025-08-06 | 103.49 | 107.23 | 103.01 | 105.95 | 104.69 | qfq | 8,751,013 | 922,062,026 | 2.56% |
| 2025-08-05 | 102.74 | 104.20 | 102.20 | 103.31 | 102.08 | qfq | 4,916,001 | 507,071,322 | 0.66% |
| 2025-08-04 | 102.00 | 102.71 | 101.50 | 102.63 | 101.41 | qfq | 3,331,242 | 340,050,011 | -0.28% |
| 2025-08-01 | 101.60 | 104.59 | 101.53 | 102.92 | 101.70 | qfq | 5,614,117 | 577,461,462 | 1.31% |
| 2025-07-31 | 104.00 | 104.69 | 101.29 | 101.59 | 100.39 | qfq | 6,485,343 | 667,367,935 | -2.69% |
| 2025-07-30 | 106.48 | 106.56 | 103.76 | 104.40 | 103.16 | qfq | 5,993,431 | 629,480,245 | -2.35% |
| 2025-07-29 | 105.07 | 107.20 | 103.90 | 106.91 | 105.64 | qfq | 6,626,641 | 701,278,851 | 1.34% |
| 2025-07-28 | 105.60 | 108.44 | 104.88 | 105.50 | 104.25 | qfq | 8,545,978 | 908,740,830 | 1.01% |
| 2025-07-25 | 105.30 | 105.58 | 104.00 | 104.45 | 103.21 | qfq | 4,920,771 | 515,452,885 | -0.12% |
| 2025-07-24 | 103.57 | 104.58 | 103.19 | 104.58 | 103.34 | qfq | 4,905,331 | 509,566,168 | 1.23% |
| 2025-07-23 | 103.54 | 105.13 | 103.18 | 103.31 | 102.08 | qfq | 5,570,237 | 579,818,924 | -0.28% |
| 2025-07-22 | 103.40 | 103.78 | 102.25 | 103.60 | 102.37 | qfq | 4,323,360 | 445,215,536 | 0.19% |
| 2025-07-21 | 103.45 | 104.90 | 103.00 | 103.40 | 102.17 | qfq | 4,370,700 | 452,759,110 | 0.00% |
| 2025-07-18 | 104.06 | 105.49 | 103.01 | 103.40 | 102.17 | qfq | 4,023,063 | 418,163,596 | -0.43% |
| 2025-07-17 | 103.83 | 104.21 | 102.85 | 103.85 | 102.62 | qfq | 3,956,736 | 409,043,800 | 0.03% |
| 2025-07-16 | 102.20 | 104.89 | 101.90 | 103.82 | 102.59 | qfq | 6,843,624 | 710,224,051 | 1.92% |
| 2025-07-15 | 101.42 | 102.48 | 100.92 | 101.86 | 100.65 | qfq | 3,121,003 | 317,182,874 | 0.24% |
| 2025-07-14 | 101.97 | 102.43 | 101.35 | 101.62 | 100.41 | qfq | 2,982,185 | 303,708,046 | -0.33% |
| 2025-07-11 | 101.91 | 102.79 | 101.50 | 101.96 | 100.75 | qfq | 3,393,347 | 346,500,883 | 0.00% |
| 2025-07-10 | 102.45 | 102.47 | 100.87 | 101.96 | 100.75 | qfq | 3,063,001 | 311,184,687 | -0.51% |
| 2025-07-09 | 101.55 | 103.58 | 101.55 | 102.48 | 101.26 | qfq | 5,455,521 | 560,122,243 | 0.93% |
| 2025-07-08 | 100.18 | 102.63 | 100.01 | 101.54 | 100.34 | qfq | 3,721,805 | 377,939,248 | 1.29% |
| 2025-07-07 | 101.02 | 101.60 | 99.81 | 100.25 | 99.06 | qfq | 2,435,147 | 244,293,794 | -1.35% |
| 2025-07-04 | 101.63 | 102.59 | 100.68 | 101.62 | 100.41 | qfq | 2,821,321 | 286,529,187 | 0.00% |
| 2025-07-03 | 100.90 | 102.00 | 100.20 | 101.62 | 100.41 | qfq | 3,214,213 | 325,962,083 | 1.22% |
| 2025-07-02 | 101.80 | 101.80 | 100.05 | 100.40 | 99.21 | qfq | 3,450,988 | 348,050,878 | -1.68% |
| 2025-07-01 | 101.80 | 102.77 | 101.26 | 102.12 | 100.91 | qfq | 3,362,842 | 342,991,639 | -0.01% |
| 2025-06-30 | 102.12 | 103.00 | 101.68 | 102.13 | 100.92 | qfq | 4,693,908 | 478,891,307 | 0.00% |
| 2025-06-27 | 106.11 | 107.00 | 102.02 | 102.13 | 100.92 | qfq | 8,281,873 | 865,628,371 | 0.21% |
| 2025-06-26 | 102.87 | 104.06 | 101.90 | 101.92 | 100.71 | qfq | 5,191,169 | 533,538,451 | -0.91% |
| 2025-06-25 | 102.03 | 103.48 | 100.59 | 102.86 | 101.64 | qfq | 6,339,808 | 645,446,766 | 0.92% |
| 2025-06-24 | 99.89 | 103.33 | 99.50 | 101.92 | 100.71 | qfq | 9,379,898 | 949,387,973 | 4.59% |
| 2025-06-23 | 97.95 | 97.95 | 96.76 | 97.45 | 96.29 | qfq | 3,654,790 | 355,728,424 | -1.14% |
| 2025-06-20 | 98.38 | 98.89 | 97.60 | 98.57 | 97.40 | qfq | 3,059,296 | 301,082,026 | 0.19% |
| 2025-06-19 | 98.38 | 99.83 | 97.82 | 98.38 | 97.21 | qfq | 4,416,545 | 436,435,824 | 0.00% |
| 2025-06-18 | 96.94 | 98.64 | 96.51 | 98.38 | 97.21 | qfq | 4,355,262 | 425,646,605 | 1.51% |
| 2025-06-17 | 96.68 | 97.50 | 95.60 | 96.92 | 95.77 | qfq | 4,534,442 | 438,019,450 | 0.23% |
| 2025-06-16 | 98.00 | 98.31 | 96.21 | 96.70 | 95.55 | qfq | 6,052,831 | 585,901,186 | -1.38% |
| 2025-06-13 | 98.50 | 99.00 | 97.30 | 98.05 | 96.89 | qfq | 5,797,009 | 567,811,941 | -1.15% |
| 2025-06-12 | 99.61 | 100.00 | 98.88 | 99.19 | 98.01 | qfq | 5,382,603 | 534,400,304 | -1.13% |
| 2025-06-11 | 100.80 | 102.68 | 100.03 | 100.32 | 99.13 | qfq | 6,795,778 | 687,252,611 | 0.70% |
| 2025-06-10 | 100.20 | 101.15 | 98.50 | 99.62 | 98.44 | qfq | 5,599,446 | 559,081,768 | -0.50% |
| 2025-06-09 | 99.74 | 102.50 | 97.33 | 100.12 | 98.93 | qfq | 12,099,221 | 1,212,112,650 | -3.55% |
| 2025-06-06 | 106.14 | 106.36 | 103.50 | 103.80 | 102.57 | qfq | 6,526,603 | 680,739,802 | -2.08% |
| 2025-06-05 | 107.40 | 107.73 | 105.88 | 106.00 | 104.74 | qfq | 6,495,156 | 690,636,615 | -1.26% |
| 2025-06-04 | 107.12 | 108.30 | 106.27 | 107.35 | 106.08 | qfq | 5,776,894 | 620,248,447 | 0.68% |
| 2025-06-03 | 109.50 | 110.40 | 106.50 | 106.63 | 105.37 | qfq | 8,701,651 | 934,625,792 | -3.55% |
| 2025-05-30 | 115.00 | 115.00 | 110.01 | 110.56 | 109.25 | qfq | 9,946,614 | 1,110,481,135 | -4.37% |
| 2025-05-29 | 104.86 | 115.61 | 104.86 | 115.61 | 114.24 | qfq | 12,848,823 | 1,430,462,912 | 10.00% |
| 2025-05-28 | 103.26 | 107.62 | 103.25 | 105.10 | 103.85 | qfq | 6,550,112 | 693,412,974 | 1.55% |
| 2025-05-27 | 102.70 | 104.16 | 101.00 | 103.50 | 102.27 | qfq | 5,624,884 | 576,796,236 | 0.25% |
| 2025-05-26 | 105.46 | 106.00 | 102.53 | 103.24 | 102.02 | qfq | 5,044,752 | 522,589,643 | -2.23% |
| 2025-05-23 | 107.00 | 109.80 | 105.60 | 105.60 | 104.35 | qfq | 6,047,867 | 650,761,320 | -1.80% |
| 2025-05-22 | 107.06 | 110.88 | 106.90 | 107.54 | 106.26 | qfq | 5,253,559 | 572,801,290 | -0.43% |
| 2025-05-21 | 105.73 | 109.79 | 105.31 | 108.00 | 106.72 | qfq | 6,310,021 | 679,118,841 | 2.18% |
| 2025-05-20 | 106.94 | 106.98 | 105.15 | 105.70 | 104.45 | qfq | 4,141,354 | 437,998,085 | -1.17% |
| 2025-05-19 | 109.01 | 109.07 | 105.87 | 106.95 | 105.68 | qfq | 4,506,200 | 482,059,801 | -0.83% |
| 2025-05-16 | 104.42 | 109.99 | 104.22 | 107.85 | 106.57 | qfq | 7,653,230 | 822,732,835 | 3.30% |
| 2025-05-15 | 106.98 | 107.20 | 104.34 | 104.40 | 103.16 | qfq | 3,816,260 | 400,877,221 | -2.39% |
| 2025-05-14 | 106.92 | 107.55 | 105.55 | 106.96 | 105.69 | qfq | 3,418,012 | 363,795,372 | -0.24% |
| 2025-05-13 | 108.49 | 108.98 | 107.02 | 107.22 | 105.95 | qfq | 3,801,990 | 410,867,078 | -0.49% |
| 2025-05-12 | 106.29 | 107.98 | 106.19 | 107.75 | 106.47 | qfq | 3,575,902 | 382,999,208 | 2.30% |
| 2025-05-09 | 106.36 | 106.97 | 104.81 | 105.33 | 104.08 | qfq | 2,684,997 | 283,382,595 | -1.35% |
| 2025-05-08 | 105.36 | 107.21 | 105.36 | 106.77 | 105.50 | qfq | 3,223,203 | 343,894,057 | 0.34% |
| 2025-05-07 | 108.81 | 108.98 | 105.02 | 106.41 | 105.15 | qfq | 5,260,553 | 562,084,714 | -0.67% |
| 2025-05-06 | 106.00 | 107.34 | 104.85 | 107.13 | 105.86 | qfq | 5,522,385 | 586,894,544 | 2.75% |
| 2025-04-30 | 103.23 | 104.88 | 102.55 | 104.26 | 103.02 | qfq | 4,145,900 | 430,519,634 | 1.17% |
| 2025-04-29 | 102.80 | 104.70 | 102.51 | 103.05 | 101.83 | qfq | 3,685,567 | 380,383,032 | -0.34% |
| 2025-04-28 | 105.46 | 105.97 | 103.20 | 103.40 | 102.17 | qfq | 4,065,120 | 423,051,727 | -1.94% |
| 2025-04-25 | 103.90 | 107.65 | 103.50 | 105.45 | 104.20 | qfq | 6,693,207 | 707,065,306 | 2.22% |
| 2025-04-24 | 103.78 | 105.40 | 102.71 | 103.16 | 101.94 | qfq | 8,891,232 | 923,389,202 | 2.05% |
| 2025-04-23 | 100.70 | 102.38 | 99.11 | 101.09 | 99.89 | qfq | 7,671,430 | 775,865,055 | 1.61% |
| 2025-04-22 | 101.70 | 102.00 | 97.98 | 99.49 | 98.31 | qfq | 9,705,044 | 964,499,154 | -2.17% |
| 2025-04-21 | 100.47 | 102.16 | 99.50 | 101.70 | 100.49 | qfq | 4,981,183 | 503,736,525 | 1.29% |
| 2025-04-18 | 99.00 | 100.60 | 97.55 | 100.40 | 99.21 | qfq | 4,789,920 | 475,062,001 | 2.06% |
| 2025-04-17 | 98.09 | 99.08 | 97.65 | 98.37 | 97.20 | qfq | 3,598,841 | 354,224,814 | -0.93% |
| 2025-04-16 | 99.88 | 100.23 | 97.50 | 99.29 | 96.93 | qfq | 3,575,349 | 352,799,047 | -0.98% |
| 2025-04-15 | 101.80 | 102.52 | 99.91 | 100.27 | 97.88 | qfq | 3,180,450 | 320,212,983 | -1.72% |
| 2025-04-14 | 102.68 | 103.76 | 101.65 | 102.02 | 99.59 | qfq | 3,836,109 | 392,768,601 | 1.13% |
| 2025-04-11 | 99.04 | 101.93 | 98.89 | 100.88 | 98.48 | qfq | 4,579,133 | 459,613,278 | 0.71% |
| 2025-04-10 | 100.00 | 102.48 | 99.58 | 100.17 | 97.79 | qfq | 6,095,611 | 615,131,153 | 3.28% |
| 2025-04-09 | 93.50 | 97.90 | 93.00 | 96.99 | 94.68 | qfq | 7,453,805 | 717,201,581 | 2.16% |
| 2025-04-08 | 95.00 | 96.25 | 91.00 | 94.94 | 92.68 | qfq | 9,933,530 | 932,199,033 | -0.79% |
| 2025-04-07 | 95.72 | 100.00 | 95.70 | 95.70 | 93.42 | qfq | 6,507,624 | 630,146,784 | -10.00% |
| 2025-04-03 | 108.83 | 110.40 | 105.50 | 106.33 | 103.80 | qfq | 6,962,898 | 747,644,177 | -3.69% |
| 2025-04-02 | 110.88 | 111.72 | 109.50 | 110.40 | 107.77 | qfq | 3,982,377 | 439,517,583 | -1.08% |
| 2025-04-01 | 112.90 | 113.20 | 111.50 | 111.60 | 108.94 | qfq | 2,859,086 | 320,869,191 | -1.16% |
| 2025-03-31 | 111.98 | 113.99 | 110.92 | 112.91 | 110.22 | qfq | 3,712,963 | 416,409,802 | -0.15% |
| 2025-03-28 | 113.90 | 115.59 | 113.01 | 113.08 | 110.39 | qfq | 3,147,961 | 358,511,023 | -1.15% |
| 2025-03-27 | 113.44 | 115.62 | 113.30 | 114.40 | 111.68 | qfq | 3,351,090 | 384,165,432 | 0.25% |
| 2025-03-26 | 114.34 | 115.39 | 113.50 | 114.12 | 111.40 | qfq | 3,611,086 | 412,300,920 | -0.77% |
| 2025-03-25 | 116.70 | 118.37 | 114.71 | 115.00 | 112.26 | qfq | 3,537,497 | 408,913,091 | -1.50% |
| 2025-03-24 | 115.01 | 116.86 | 114.54 | 116.75 | 113.97 | qfq | 4,641,116 | 537,037,527 | 1.17% |
| 2025-03-21 | 118.03 | 119.11 | 115.00 | 115.40 | 112.65 | qfq | 5,006,752 | 583,537,762 | -2.41% |
| 2025-03-20 | 118.20 | 119.70 | 117.60 | 118.25 | 115.44 | qfq | 3,687,286 | 436,902,007 | -0.71% |
| 2025-03-19 | 119.90 | 121.67 | 116.51 | 119.10 | 116.27 | qfq | 6,058,197 | 720,628,069 | -0.75% |
| 2025-03-18 | 121.50 | 122.10 | 118.36 | 120.00 | 117.14 | qfq | 8,569,118 | 1,025,243,845 | -1.23% |
| 2025-03-17 | 121.53 | 121.79 | 118.33 | 121.49 | 118.60 | qfq | 8,289,611 | 997,055,749 | -2.02% |
| 2025-03-14 | 120.12 | 125.22 | 119.47 | 124.00 | 121.05 | qfq | 6,319,167 | 778,708,554 | 3.25% |
| 2025-03-13 | 123.51 | 124.00 | 119.70 | 120.10 | 117.24 | qfq | 5,300,147 | 643,663,115 | -3.19% |
| 2025-03-12 | 124.20 | 127.90 | 123.18 | 124.06 | 121.11 | qfq | 7,031,078 | 881,011,875 | 1.51% |
| 2025-03-11 | 122.86 | 125.16 | 120.65 | 122.22 | 119.31 | qfq | 5,841,334 | 714,363,375 | -1.78% |
| 2025-03-10 | 122.71 | 125.09 | 122.12 | 124.44 | 121.48 | qfq | 5,022,699 | 620,230,188 | 1.58% |
| 2025-03-07 | 123.99 | 125.26 | 121.53 | 122.50 | 119.58 | qfq | 6,109,469 | 753,249,166 | -1.84% |
| 2025-03-06 | 123.92 | 127.10 | 123.39 | 124.80 | 121.83 | qfq | 6,460,421 | 807,830,533 | 1.55% |
| 2025-03-05 | 123.15 | 124.50 | 121.40 | 122.90 | 119.97 | qfq | 3,484,272 | 427,223,793 | -0.20% |
| 2025-03-04 | 122.00 | 124.33 | 121.15 | 123.15 | 120.22 | qfq | 3,689,325 | 454,287,027 | -0.01% |
| 2025-03-03 | 124.02 | 126.91 | 122.00 | 123.16 | 120.23 | qfq | 6,240,686 | 775,916,066 | -0.43% |
| 2025-02-28 | 129.83 | 133.45 | 123.20 | 123.69 | 120.75 | qfq | 9,493,419 | 1,206,333,211 | -5.36% |
| 2025-02-27 | 133.50 | 133.50 | 128.29 | 130.70 | 127.59 | qfq | 7,346,670 | 958,042,315 | -1.48% |
| 2025-02-26 | 135.00 | 135.48 | 131.42 | 132.67 | 129.51 | qfq | 8,358,266 | 1,108,893,125 | -0.88% |
| 2025-02-25 | 130.89 | 137.56 | 129.66 | 133.85 | 130.66 | qfq | 9,721,043 | 1,303,398,622 | 1.17% |
| 2025-02-24 | 134.34 | 135.00 | 129.54 | 132.30 | 129.15 | qfq | 8,214,436 | 1,087,956,887 | -1.51% |
| 2025-02-21 | 133.00 | 136.80 | 130.03 | 134.33 | 131.13 | qfq | 8,914,273 | 1,194,939,005 | 1.30% |
| 2025-02-20 | 133.40 | 134.26 | 131.32 | 132.60 | 129.44 | qfq | 6,200,015 | 821,624,530 | -1.04% |
| 2025-02-19 | 129.04 | 135.22 | 129.04 | 134.00 | 130.81 | qfq | 8,161,044 | 1,085,415,925 | 3.76% |
| 2025-02-18 | 132.11 | 133.01 | 129.00 | 129.15 | 126.08 | qfq | 8,288,553 | 1,083,871,274 | -3.84% |
| 2025-02-17 | 131.00 | 135.49 | 130.58 | 134.31 | 131.11 | qfq | 11,912,989 | 1,587,456,648 | 3.00% |
| 2025-02-14 | 126.70 | 132.55 | 126.51 | 130.40 | 127.30 | qfq | 9,468,854 | 1,231,062,529 | 2.39% |
| 2025-02-13 | 129.91 | 131.20 | 127.33 | 127.35 | 124.32 | qfq | 8,277,265 | 1,070,021,124 | -2.26% |
| 2025-02-12 | 126.04 | 132.32 | 124.88 | 130.30 | 127.20 | qfq | 13,072,676 | 1,695,447,885 | 2.94% |
| 2025-02-11 | 129.96 | 131.99 | 124.36 | 126.58 | 123.57 | qfq | 14,641,694 | 1,862,950,299 | -2.63% |
| 2025-02-10 | 133.58 | 133.68 | 127.28 | 130.00 | 126.91 | qfq | 16,980,556 | 2,198,784,102 | -2.68% |
| 2025-02-07 | 130.28 | 134.98 | 127.61 | 133.58 | 130.40 | qfq | 23,047,067 | 3,012,134,635 | 6.63% |
| 2025-02-06 | 113.00 | 125.27 | 113.00 | 125.27 | 122.29 | qfq | 13,609,826 | 1,624,016,408 | 10.00% |
| 2025-02-05 | 110.49 | 115.79 | 109.14 | 113.88 | 111.17 | qfq | 8,761,431 | 995,368,949 | 4.95% |
| 2025-01-27 | 110.80 | 110.93 | 108.25 | 108.51 | 105.93 | qfq | 3,515,387 | 383,995,586 | -2.07% |
| 2025-01-24 | 107.80 | 113.48 | 107.51 | 110.80 | 108.16 | qfq | 7,225,149 | 803,932,680 | 2.08% |
| 2025-01-23 | 111.15 | 111.60 | 108.14 | 108.54 | 105.96 | qfq | 5,104,774 | 558,375,014 | -1.07% |
| 2025-01-22 | 109.77 | 110.32 | 108.20 | 109.71 | 107.10 | qfq | 4,248,936 | 464,594,475 | -0.82% |
| 2025-01-21 | 108.10 | 111.32 | 106.00 | 110.62 | 107.99 | qfq | 6,618,931 | 721,650,131 | 2.80% |
| 2025-01-20 | 105.66 | 108.62 | 105.05 | 107.61 | 105.05 | qfq | 5,603,056 | 601,119,091 | 2.77% |
| 2025-01-17 | 104.99 | 106.08 | 103.40 | 104.71 | 102.22 | qfq | 4,098,238 | 428,687,028 | -0.51% |
| 2025-01-16 | 105.45 | 107.90 | 103.51 | 105.25 | 102.74 | qfq | 5,530,406 | 584,260,498 | 0.81% |
| 2025-01-15 | 108.00 | 108.00 | 104.10 | 104.40 | 101.92 | qfq | 6,216,933 | 658,132,549 | -3.33% |
| 2025-01-14 | 104.00 | 109.00 | 102.59 | 108.00 | 105.43 | qfq | 7,206,992 | 770,028,249 | 4.18% |
| 2025-01-13 | 101.50 | 106.90 | 101.44 | 103.67 | 101.20 | qfq | 6,170,434 | 645,404,310 | 1.49% |
| 2025-01-10 | 103.74 | 106.74 | 102.15 | 102.15 | 99.72 | qfq | 5,309,199 | 554,030,094 | -1.49% |
| 2025-01-09 | 102.50 | 104.80 | 102.00 | 103.70 | 101.23 | qfq | 4,358,109 | 451,054,803 | 0.03% |
| 2025-01-08 | 100.50 | 104.49 | 99.30 | 103.67 | 101.20 | qfq | 5,205,702 | 531,421,766 | 1.64% |
| 2025-01-07 | 100.78 | 102.12 | 99.63 | 102.00 | 99.57 | qfq | 3,987,801 | 404,098,266 | 0.97% |
| 2025-01-06 | 101.98 | 103.11 | 99.99 | 101.02 | 98.62 | qfq | 5,041,962 | 510,092,441 | -0.94% |
| 2025-01-03 | 105.68 | 106.43 | 101.48 | 101.98 | 99.55 | qfq | 6,065,919 | 630,321,517 | -3.50% |
| 2025-01-02 | 109.24 | 109.99 | 104.70 | 105.68 | 103.16 | qfq | 6,089,912 | 651,989,698 | -4.02% |
| 2024-12-31 | 112.46 | 112.85 | 109.51 | 110.11 | 107.49 | qfq | 5,097,388 | 565,353,992 | -2.11% |
| 2024-12-30 | 112.77 | 115.88 | 111.51 | 112.48 | 109.80 | qfq | 6,633,575 | 752,257,863 | -0.90% |
| 2024-12-27 | 117.50 | 117.52 | 113.13 | 113.50 | 110.80 | qfq | 8,567,180 | 979,322,071 | -4.30% |
| 2024-12-26 | 113.51 | 119.10 | 110.88 | 118.60 | 115.78 | qfq | 6,767,572 | 784,759,026 | 4.05% |
| 2024-12-25 | 114.30 | 115.36 | 113.05 | 113.98 | 111.27 | qfq | 3,513,613 | 400,713,487 | -0.28% |
| 2024-12-24 | 111.50 | 114.36 | 110.65 | 114.30 | 111.58 | qfq | 5,978,749 | 674,885,406 | 3.63% |
| 2024-12-23 | 112.75 | 114.20 | 110.10 | 110.30 | 107.67 | qfq | 4,818,957 | 536,904,889 | -2.17% |
| 2024-12-20 | 113.62 | 114.25 | 110.61 | 112.75 | 110.07 | qfq | 5,896,293 | 662,838,365 | -0.99% |
| 2024-12-19 | 114.37 | 115.44 | 113.18 | 113.88 | 111.17 | qfq | 4,475,258 | 509,618,466 | -1.39% |
| 2024-12-18 | 117.58 | 117.59 | 114.30 | 115.48 | 112.73 | qfq | 3,075,009 | 355,837,885 | 0.23% |
| 2024-12-17 | 114.91 | 117.80 | 114.66 | 115.22 | 112.48 | qfq | 3,286,890 | 381,954,811 | 0.19% |
| 2024-12-16 | 116.40 | 116.75 | 113.60 | 115.00 | 112.26 | qfq | 3,645,747 | 418,032,334 | -1.20% |
| 2024-12-13 | 121.65 | 121.90 | 116.00 | 116.40 | 113.63 | qfq | 6,702,729 | 791,306,110 | -5.05% |
| 2024-12-12 | 121.00 | 124.09 | 120.66 | 122.59 | 119.67 | qfq | 3,751,187 | 459,760,296 | 0.99% |
| 2024-12-11 | 122.72 | 123.20 | 120.40 | 121.39 | 118.50 | qfq | 3,948,668 | 478,747,266 | -1.80% |
| 2024-12-10 | 126.34 | 126.50 | 123.00 | 123.61 | 120.67 | qfq | 6,297,849 | 784,539,146 | 1.84% |
| 2024-12-09 | 118.90 | 122.86 | 117.96 | 121.38 | 118.49 | qfq | 6,660,149 | 804,557,876 | 2.09% |
| 2024-12-06 | 117.20 | 119.16 | 116.63 | 118.90 | 116.07 | qfq | 4,272,631 | 505,064,506 | 1.46% |
| 2024-12-05 | 118.84 | 120.38 | 116.08 | 117.19 | 114.40 | qfq | 5,944,485 | 698,819,703 | -2.04% |
| 2024-12-04 | 121.45 | 122.58 | 118.81 | 119.63 | 116.78 | qfq | 4,404,244 | 529,904,370 | -1.53% |
| 2024-12-03 | 122.79 | 123.41 | 119.86 | 121.49 | 118.60 | qfq | 4,577,080 | 555,820,231 | -1.64% |
| 2024-12-02 | 120.00 | 124.39 | 118.08 | 123.52 | 120.58 | qfq | 8,538,155 | 1,039,765,553 | -1.08% |
| 2024-11-29 | 122.47 | 128.99 | 122.00 | 124.87 | 121.90 | qfq | 5,428,969 | 683,425,937 | 2.23% |
| 2024-11-28 | 125.63 | 125.90 | 121.50 | 122.15 | 119.24 | qfq | 2,990,315 | 368,013,276 | -2.77% |
| 2024-11-27 | 120.00 | 125.76 | 118.88 | 125.63 | 122.64 | qfq | 5,313,024 | 648,909,841 | 3.66% |
| 2024-11-26 | 127.09 | 127.47 | 120.81 | 121.20 | 118.32 | qfq | 6,039,755 | 744,490,416 | -5.16% |
| 2024-11-25 | 129.64 | 133.71 | 124.80 | 127.80 | 124.76 | qfq | 4,821,069 | 617,317,649 | -1.54% |
| 2024-11-22 | 132.91 | 136.66 | 129.80 | 129.80 | 126.71 | qfq | 5,065,483 | 677,622,198 | -2.33% |
| 2024-11-21 | 133.78 | 135.30 | 130.51 | 132.90 | 129.74 | qfq | 4,446,087 | 588,199,596 | -1.04% |
| 2024-11-20 | 131.36 | 134.91 | 130.20 | 134.29 | 131.09 | qfq | 5,021,621 | 668,587,842 | 1.73% |
| 2024-11-19 | 127.13 | 134.22 | 127.13 | 132.00 | 128.86 | qfq | 7,266,708 | 958,465,939 | 4.35% |
| 2024-11-18 | 124.97 | 129.69 | 123.00 | 126.50 | 123.49 | qfq | 5,383,041 | 683,295,909 | 1.24% |
| 2024-11-15 | 129.99 | 130.99 | 124.81 | 124.95 | 121.98 | qfq | 5,528,266 | 701,967,828 | -4.31% |
| 2024-11-14 | 134.95 | 136.13 | 129.73 | 130.58 | 127.47 | qfq | 4,664,986 | 617,934,210 | -3.12% |
| 2024-11-13 | 136.46 | 137.36 | 132.50 | 134.78 | 131.57 | qfq | 4,378,692 | 589,252,937 | -1.22% |
| 2024-11-12 | 140.72 | 144.50 | 135.33 | 136.45 | 133.20 | qfq | 5,962,047 | 824,884,181 | -2.67% |
| 2024-11-11 | 134.20 | 142.88 | 133.01 | 140.19 | 136.85 | qfq | 7,137,492 | 994,797,541 | 3.86% |
| 2024-11-08 | 135.15 | 139.49 | 132.60 | 134.98 | 131.77 | qfq | 7,068,106 | 962,379,197 | 1.49% |
| 2024-11-07 | 126.42 | 133.00 | 126.40 | 133.00 | 129.83 | qfq | 6,432,661 | 841,229,332 | 3.96% |
| 2024-11-06 | 132.35 | 133.38 | 127.05 | 127.93 | 124.88 | qfq | 6,327,087 | 823,316,293 | -2.38% |
| 2024-11-05 | 125.00 | 132.50 | 122.50 | 131.05 | 127.93 | qfq | 7,194,594 | 925,278,574 | 4.46% |
| 2024-11-04 | 117.99 | 125.98 | 117.99 | 125.46 | 122.47 | qfq | 6,772,200 | 834,183,710 | 5.76% |
| 2024-11-01 | 120.35 | 121.99 | 115.80 | 118.63 | 115.81 | qfq | 6,798,177 | 805,257,941 | -2.66% |
| 2024-10-31 | 128.00 | 131.31 | 120.86 | 121.87 | 118.97 | qfq | 8,967,128 | 1,129,890,030 | -0.48% |
| 2024-10-30 | 123.00 | 126.02 | 120.98 | 122.46 | 119.55 | qfq | 4,357,973 | 537,366,967 | -1.13% |
| 2024-10-29 | 121.38 | 125.10 | 120.17 | 123.86 | 120.91 | qfq | 5,685,524 | 700,364,912 | 2.36% |
| 2024-10-28 | 119.48 | 121.83 | 118.88 | 121.00 | 118.12 | qfq | 3,050,184 | 367,296,828 | -0.21% |
| 2024-10-25 | 121.00 | 123.35 | 119.76 | 121.25 | 118.36 | qfq | 3,759,651 | 456,679,968 | -0.23% |
| 2024-10-24 | 123.78 | 126.58 | 121.00 | 121.53 | 118.64 | qfq | 5,308,859 | 654,960,314 | -1.83% |
| 2024-10-23 | 123.39 | 127.20 | 120.68 | 123.80 | 120.85 | qfq | 6,996,281 | 868,249,333 | -0.18% |
| 2024-10-22 | 116.96 | 124.04 | 116.66 | 124.02 | 121.07 | qfq | 8,728,484 | 1,058,645,158 | 4.97% |
| 2024-10-21 | 120.00 | 120.90 | 116.28 | 118.15 | 115.34 | qfq | 8,869,322 | 1,050,082,482 | -0.40% |
| 2024-10-18 | 109.99 | 121.84 | 109.81 | 118.63 | 115.81 | qfq | 9,374,688 | 1,089,385,849 | 6.56% |
| 2024-10-17 | 113.01 | 114.76 | 110.88 | 111.33 | 108.68 | qfq | 4,854,155 | 547,109,043 | -0.89% |
| 2024-10-16 | 111.00 | 113.80 | 109.11 | 112.33 | 109.66 | qfq | 6,194,396 | 689,860,084 | -0.86% |
| 2024-10-15 | 116.00 | 117.90 | 112.99 | 113.30 | 110.60 | qfq | 6,632,997 | 763,823,302 | -3.57% |
| 2024-10-14 | 115.00 | 117.50 | 111.68 | 117.50 | 114.70 | qfq | 9,445,945 | 1,086,906,184 | 1.52% |
| 2024-10-11 | 125.12 | 125.12 | 113.76 | 115.74 | 112.99 | qfq | 9,255,659 | 1,093,063,651 | -7.56% |
| 2024-10-10 | 129.31 | 133.07 | 121.80 | 125.20 | 122.22 | qfq | 11,106,317 | 1,407,211,375 | -4.65% |
| 2024-10-09 | 129.14 | 140.00 | 123.70 | 131.30 | 128.17 | qfq | 13,884,316 | 1,831,832,348 | -0.36% |
| 2024-10-08 | 131.77 | 131.77 | 121.00 | 131.77 | 128.63 | qfq | 11,783,615 | 1,530,391,943 | 10.00% |
| 2024-09-30 | 114.40 | 119.79 | 113.12 | 119.79 | 116.94 | qfq | 8,599,929 | 1,010,825,342 | 10.00% |
| 2024-09-27 | 101.81 | 110.50 | 101.80 | 108.90 | 106.31 | qfq | 8,575,186 | 913,291,040 | 8.09% |
| 2024-09-26 | 98.11 | 100.88 | 97.62 | 100.75 | 98.35 | qfq | 6,830,823 | 678,759,459 | 1.97% |
| 2024-09-25 | 98.00 | 100.28 | 97.80 | 98.80 | 96.45 | qfq | 7,232,828 | 718,485,388 | 0.64% |
| 2024-09-24 | 95.15 | 98.65 | 94.00 | 98.17 | 95.83 | qfq | 6,699,399 | 645,561,425 | 3.23% |
| 2024-09-23 | 93.65 | 96.57 | 93.11 | 95.10 | 92.84 | qfq | 4,929,781 | 468,041,179 | 0.97% |
| 2024-09-20 | 93.75 | 95.96 | 92.01 | 94.19 | 91.95 | qfq | 4,824,060 | 451,881,536 | 0.95% |
| 2024-09-19 | 94.48 | 94.92 | 92.51 | 93.30 | 91.08 | qfq | 4,324,840 | 404,588,376 | -0.53% |
| 2024-09-18 | 90.20 | 94.60 | 89.30 | 93.80 | 91.57 | qfq | 6,110,879 | 567,406,002 | 4.41% |
| 2024-09-13 | 90.50 | 91.22 | 89.02 | 89.84 | 87.70 | qfq | 3,886,295 | 350,309,017 | -0.32% |
| 2024-09-12 | 93.23 | 93.43 | 89.89 | 90.13 | 87.98 | qfq | 4,346,797 | 395,804,356 | -2.79% |
| 2024-09-11 | 91.51 | 95.50 | 90.51 | 92.72 | 90.51 | qfq | 5,121,534 | 478,611,615 | 1.32% |
| 2024-09-10 | 89.31 | 93.04 | 89.31 | 91.51 | 89.33 | qfq | 6,496,627 | 592,499,393 | 2.52% |
| 2024-09-09 | 87.99 | 92.88 | 87.99 | 89.26 | 87.14 | qfq | 11,168,051 | 1,003,915,369 | -8.23% |
| 2024-09-06 | 97.38 | 101.53 | 97.00 | 97.26 | 94.94 | qfq | 8,120,911 | 804,417,478 | -0.12% |
| 2024-09-05 | 95.13 | 98.90 | 95.13 | 97.38 | 95.06 | qfq | 7,042,208 | 687,856,008 | 2.24% |
| 2024-09-04 | 93.50 | 97.38 | 92.84 | 95.25 | 92.98 | qfq | 7,645,278 | 727,346,535 | 1.38% |
| 2024-09-03 | 88.52 | 95.23 | 87.88 | 93.95 | 91.71 | qfq | 9,748,335 | 904,335,467 | 5.91% |
| 2024-09-02 | 90.01 | 91.64 | 88.58 | 88.71 | 86.60 | qfq | 5,065,106 | 455,835,380 | -2.72% |
| 2024-08-30 | 90.71 | 92.98 | 89.69 | 91.19 | 89.02 | qfq | 8,292,828 | 761,281,321 | 0.29% |
| 2024-08-29 | 84.78 | 91.50 | 83.78 | 90.93 | 88.77 | qfq | 8,703,700 | 769,682,602 | 6.60% |
| 2024-08-28 | 87.01 | 87.67 | 84.70 | 85.30 | 83.27 | qfq | 4,828,955 | 413,617,829 | -1.95% |
| 2024-08-27 | 89.02 | 89.65 | 86.59 | 87.00 | 84.93 | qfq | 4,080,039 | 359,038,346 | -3.07% |
| 2024-08-26 | 89.02 | 90.72 | 87.75 | 89.76 | 87.62 | qfq | 4,709,479 | 420,142,118 | 0.77% |
| 2024-08-23 | 90.00 | 91.20 | 89.01 | 89.07 | 86.95 | qfq | 4,207,441 | 378,493,916 | -1.48% |
| 2024-08-22 | 94.50 | 94.97 | 90.21 | 90.41 | 88.26 | qfq | 8,163,251 | 748,894,184 | -4.13% |
| 2024-08-21 | 92.00 | 96.99 | 91.41 | 94.30 | 92.06 | qfq | 14,693,219 | 1,383,731,807 | 6.60% |
| 2024-08-20 | 89.99 | 90.40 | 88.01 | 88.46 | 86.35 | qfq | 3,588,788 | 319,062,095 | -1.27% |
| 2024-08-19 | 90.40 | 91.17 | 89.08 | 89.60 | 87.47 | qfq | 4,193,681 | 377,549,617 | -1.02% |
| 2024-08-16 | 87.85 | 91.47 | 87.61 | 90.52 | 88.37 | qfq | 7,855,132 | 708,072,226 | 2.88% |
| 2024-08-15 | 84.15 | 88.68 | 83.81 | 87.99 | 85.90 | qfq | 7,916,336 | 689,632,184 | 4.01% |
| 2024-08-14 | 86.16 | 86.19 | 84.60 | 84.60 | 82.59 | qfq | 3,277,401 | 279,156,769 | -1.89% |
| 2024-08-13 | 85.14 | 86.25 | 84.50 | 86.23 | 84.18 | qfq | 2,966,193 | 253,086,297 | 1.30% |
| 2024-08-12 | 86.40 | 87.60 | 84.89 | 85.12 | 83.09 | qfq | 4,745,022 | 406,011,282 | -2.16% |
| 2024-08-09 | 88.96 | 89.40 | 87.00 | 87.00 | 84.93 | qfq | 3,827,688 | 337,780,507 | -1.78% |
| 2024-08-08 | 86.20 | 89.30 | 84.57 | 88.58 | 86.47 | qfq | 6,639,452 | 579,228,311 | 1.99% |
| 2024-08-07 | 87.30 | 88.37 | 86.51 | 86.85 | 84.78 | qfq | 4,269,603 | 372,606,022 | -1.15% |
| 2024-08-06 | 89.75 | 90.18 | 86.01 | 87.86 | 85.77 | qfq | 7,939,143 | 696,239,265 | -0.85% |
| 2024-08-05 | 88.97 | 92.28 | 88.59 | 88.61 | 86.50 | qfq | 7,533,923 | 679,086,351 | -1.52% |
| 2024-08-02 | 91.79 | 92.93 | 89.30 | 89.98 | 87.84 | qfq | 7,015,034 | 638,731,280 | -3.40% |
| 2024-08-01 | 95.29 | 95.29 | 92.00 | 93.15 | 90.93 | qfq | 9,896,701 | 924,034,567 | -2.27% |
| 2024-07-31 | 90.00 | 95.88 | 90.00 | 95.31 | 93.04 | qfq | 10,844,061 | 1,011,991,240 | 4.61% |
| 2024-07-30 | 90.30 | 91.96 | 88.10 | 91.11 | 88.94 | qfq | 8,351,342 | 751,761,596 | -0.42% |
| 2024-07-29 | 91.15 | 93.59 | 89.40 | 91.49 | 89.31 | qfq | 9,862,684 | 899,641,832 | 0.54% |
| 2024-07-26 | 89.18 | 94.18 | 88.58 | 91.00 | 88.83 | qfq | 10,708,540 | 977,038,577 | 2.10% |
| 2024-07-25 | 89.00 | 90.95 | 88.80 | 89.13 | 87.01 | qfq | 7,223,684 | 647,744,498 | -1.44% |
| 2024-07-24 | 91.95 | 94.20 | 90.10 | 90.43 | 88.28 | qfq | 10,589,526 | 970,055,358 | -3.17% |
| 2024-07-23 | 98.65 | 99.24 | 93.30 | 93.39 | 91.17 | qfq | 10,024,414 | 961,034,040 | -4.68% |
| 2024-07-22 | 98.03 | 100.79 | 96.75 | 97.98 | 95.65 | qfq | 11,925,279 | 1,170,316,430 | -1.81% |
| 2024-07-19 | 101.30 | 103.98 | 99.19 | 99.79 | 97.41 | qfq | 13,553,732 | 1,378,498,541 | -2.15% |
| 2024-07-18 | 101.34 | 103.00 | 99.13 | 101.98 | 99.55 | qfq | 12,049,294 | 1,217,733,820 | -0.99% |
| 2024-07-17 | 106.86 | 107.68 | 102.68 | 103.00 | 100.55 | qfq | 15,510,541 | 1,621,329,197 | -4.77% |
| 2024-07-16 | 105.90 | 109.71 | 105.25 | 108.16 | 105.59 | qfq | 14,190,987 | 1,534,449,094 | 0.60% |
| 2024-07-15 | 106.00 | 111.69 | 104.61 | 107.51 | 104.95 | qfq | 17,757,215 | 1,923,623,858 | 0.90% |
| 2024-07-12 | 100.57 | 109.32 | 97.88 | 106.55 | 104.01 | qfq | 21,028,574 | 2,152,435,596 | 5.00% |
| 2024-07-11 | 102.96 | 103.00 | 97.53 | 101.48 | 99.06 | qfq | 18,776,267 | 1,881,553,902 | 0.17% |
| 2024-07-10 | 96.70 | 101.31 | 96.43 | 101.31 | 98.90 | qfq | 21,862,871 | 2,177,148,773 | 10.00% |
| 2024-07-09 | 84.70 | 92.10 | 84.00 | 92.10 | 89.91 | qfq | 11,528,069 | 1,026,473,100 | 10.00% |
| 2024-07-08 | 85.06 | 85.39 | 83.66 | 83.73 | 81.74 | qfq | 3,717,414 | 313,447,656 | -1.55% |
| 2024-07-05 | 84.12 | 85.81 | 82.87 | 85.05 | 83.03 | qfq | 5,226,800 | 440,871,874 | 0.46% |
| 2024-07-04 | 86.02 | 87.36 | 84.21 | 84.66 | 82.64 | qfq | 4,601,022 | 394,126,994 | -1.10% |
| 2024-07-03 | 85.93 | 88.72 | 85.02 | 85.60 | 83.56 | qfq | 5,037,952 | 436,253,280 | -0.63% |
| 2024-07-02 | 86.91 | 89.50 | 85.91 | 86.14 | 84.09 | qfq | 7,378,606 | 645,971,408 | 0.51% |
| 2024-07-01 | 87.30 | 87.48 | 84.10 | 85.70 | 83.66 | qfq | 5,289,338 | 450,772,893 | -1.60% |
| 2024-06-28 | 87.53 | 89.25 | 86.68 | 87.09 | 85.02 | qfq | 4,697,148 | 412,728,260 | -0.96% |
| 2024-06-27 | 90.83 | 90.83 | 87.88 | 87.93 | 85.84 | qfq | 4,266,904 | 379,084,613 | -3.50% |
| 2024-06-26 | 90.00 | 91.49 | 88.77 | 91.12 | 88.95 | qfq | 4,249,681 | 382,940,782 | 0.96% |
| 2024-06-25 | 91.00 | 93.46 | 89.36 | 90.25 | 88.10 | qfq | 5,583,887 | 510,406,860 | -0.50% |
| 2024-06-24 | 93.35 | 93.73 | 90.57 | 90.70 | 88.54 | qfq | 5,095,251 | 469,023,696 | -3.77% |
| 2024-06-21 | 93.99 | 95.66 | 92.01 | 94.25 | 92.01 | qfq | 5,652,303 | 530,940,302 | 0.28% |
| 2024-06-20 | 95.44 | 96.22 | 93.99 | 93.99 | 91.75 | qfq | 5,474,202 | 519,200,127 | -2.30% |
| 2024-06-19 | 100.24 | 101.38 | 94.54 | 96.20 | 93.91 | qfq | 10,587,493 | 1,026,223,925 | -3.95% |
| 2024-06-18 | 99.70 | 102.98 | 99.25 | 100.16 | 97.78 | qfq | 8,593,610 | 870,526,322 | 1.02% |
| 2024-06-17 | 100.22 | 102.80 | 99.01 | 99.15 | 96.79 | qfq | 6,006,320 | 603,641,039 | -2.07% |
| 2024-06-14 | 101.72 | 101.89 | 99.00 | 101.25 | 98.84 | qfq | 4,557,433 | 456,304,228 | -1.22% |
| 2024-06-13 | 104.00 | 104.28 | 101.18 | 102.50 | 100.06 | qfq | 6,088,139 | 624,854,069 | -2.94% |
| 2024-06-12 | 101.19 | 105.77 | 101.19 | 105.61 | 103.10 | qfq | 9,618,142 | 994,809,254 | 6.67% |
| 2024-06-11 | 98.39 | 100.34 | 97.30 | 99.01 | 96.65 | qfq | 4,696,997 | 463,518,056 | -0.38% |
| 2024-06-07 | 101.97 | 102.35 | 98.10 | 99.39 | 97.02 | qfq | 4,287,326 | 426,635,481 | -2.56% |
| 2024-06-06 | 102.33 | 103.95 | 101.73 | 102.00 | 99.57 | qfq | 4,477,794 | 459,328,752 | -1.17% |
| 2024-06-05 | 103.99 | 107.30 | 103.11 | 103.21 | 100.75 | qfq | 6,947,823 | 730,250,320 | 0.41% |
| 2024-06-04 | 102.38 | 104.44 | 101.15 | 102.79 | 100.34 | qfq | 4,462,862 | 457,860,857 | 0.39% |
| 2024-06-03 | 102.00 | 103.50 | 99.85 | 102.39 | 99.95 | qfq | 5,384,401 | 549,984,000 | 1.95% |
| 2024-05-31 | 97.88 | 102.91 | 97.88 | 100.43 | 98.04 | qfq | 5,450,170 | 550,497,082 | 2.74% |
| 2024-05-30 | 98.29 | 98.41 | 97.30 | 97.75 | 95.42 | qfq | 2,449,855 | 239,833,881 | -0.76% |
| 2024-05-29 | 98.93 | 99.85 | 96.24 | 98.50 | 96.16 | qfq | 5,340,373 | 522,390,606 | -0.81% |
| 2024-05-28 | 98.98 | 100.69 | 97.87 | 99.30 | 96.94 | qfq | 3,422,024 | 340,496,929 | 0.30% |
| 2024-05-27 | 99.98 | 100.14 | 96.85 | 99.00 | 96.64 | qfq | 4,790,503 | 469,451,697 | -0.58% |
| 2024-05-24 | 102.54 | 102.80 | 99.46 | 99.58 | 97.21 | qfq | 3,990,268 | 400,791,072 | -2.89% |
| 2024-05-23 | 104.01 | 104.38 | 102.35 | 102.54 | 100.10 | qfq | 2,611,352 | 269,470,612 | -1.43% |
| 2024-05-22 | 102.79 | 104.35 | 102.50 | 104.03 | 101.55 | qfq | 3,547,916 | 368,125,564 | 1.10% |
| 2024-05-21 | 106.99 | 107.01 | 102.00 | 102.90 | 100.45 | qfq | 8,862,099 | 917,667,252 | -4.76% |
| 2024-05-20 | 108.00 | 109.49 | 107.01 | 108.04 | 105.47 | qfq | 3,554,330 | 384,432,550 | 0.40% |
| 2024-05-17 | 106.20 | 107.85 | 105.50 | 107.61 | 105.05 | qfq | 3,171,430 | 338,658,431 | 1.09% |
| 2024-05-16 | 107.01 | 107.74 | 104.73 | 106.45 | 103.92 | qfq | 3,310,208 | 351,631,267 | -0.08% |
| 2024-05-15 | 107.00 | 108.40 | 105.50 | 106.54 | 104.00 | qfq | 2,401,186 | 256,680,615 | -0.74% |
| 2024-05-14 | 108.37 | 109.80 | 107.25 | 107.33 | 104.78 | qfq | 3,602,103 | 389,335,119 | -1.44% |
| 2024-05-13 | 107.71 | 111.60 | 106.10 | 108.90 | 106.31 | qfq | 5,591,806 | 611,987,135 | 0.00% |
| 2024-05-10 | 110.26 | 110.79 | 107.05 | 108.90 | 106.31 | qfq | 6,646,559 | 721,696,270 | -2.38% |
| 2024-05-09 | 115.37 | 115.37 | 109.53 | 111.55 | 108.89 | qfq | 10,899,546 | 1,218,678,123 | -3.82% |
| 2024-05-08 | 116.97 | 117.79 | 113.31 | 115.98 | 113.22 | qfq | 7,030,142 | 808,184,099 | -1.54% |
| 2024-05-07 | 121.50 | 121.53 | 117.40 | 117.79 | 114.99 | qfq | 7,391,144 | 875,940,022 | -4.75% |
| 2024-05-06 | 127.59 | 129.34 | 121.00 | 123.66 | 120.72 | qfq | 7,428,657 | 924,023,938 | -1.76% |
| 2024-04-30 | 125.55 | 129.22 | 124.91 | 125.87 | 122.87 | qfq | 5,041,477 | 639,002,924 | 2.28% |
| 2024-04-29 | 122.14 | 128.30 | 120.72 | 123.06 | 120.13 | qfq | 7,326,214 | 908,015,884 | 4.26% |
| 2024-04-26 | 114.05 | 120.48 | 113.88 | 118.03 | 114.40 | qfq | 3,986,691 | 471,109,947 | 2.80% |
| 2024-04-25 | 114.70 | 117.27 | 113.60 | 114.82 | 111.29 | qfq | 2,699,726 | 311,848,095 | -0.77% |
| 2024-04-24 | 117.00 | 119.10 | 115.27 | 115.71 | 112.15 | qfq | 3,992,436 | 465,508,349 | -1.44% |
| 2024-04-23 | 116.47 | 118.23 | 110.88 | 117.40 | 113.79 | qfq | 6,191,626 | 707,828,946 | -0.03% |
| 2024-04-22 | 116.20 | 121.44 | 113.50 | 117.43 | 113.82 | qfq | 6,614,444 | 782,839,301 | -0.49% |
| 2024-04-19 | 123.93 | 123.93 | 118.01 | 118.01 | 114.38 | qfq | 7,343,750 | 877,229,711 | -10.00% |
| 2024-04-18 | 130.91 | 135.77 | 128.00 | 131.12 | 127.09 | qfq | 3,714,839 | 492,673,148 | -0.36% |
| 2024-04-17 | 127.22 | 131.81 | 124.76 | 131.60 | 127.55 | qfq | 3,381,840 | 436,254,801 | 4.82% |
| 2024-04-16 | 130.64 | 130.70 | 125.41 | 125.55 | 121.69 | qfq | 2,922,053 | 372,693,296 | -3.84% |
| 2024-04-15 | 131.00 | 132.30 | 127.76 | 130.57 | 126.55 | qfq | 3,382,382 | 439,419,595 | -1.02% |
| 2024-04-12 | 128.36 | 135.00 | 128.10 | 131.92 | 127.86 | qfq | 4,998,653 | 660,668,730 | 2.26% |
| 2024-04-11 | 127.50 | 130.38 | 124.61 | 129.00 | 125.03 | qfq | 4,746,498 | 605,917,144 | 0.35% |
| 2024-04-10 | 129.32 | 130.80 | 126.66 | 128.55 | 124.60 | qfq | 3,803,842 | 487,383,688 | -2.61% |
| 2024-04-09 | 133.00 | 134.50 | 129.90 | 132.00 | 127.94 | qfq | 4,114,156 | 542,065,808 | -1.84% |
| 2024-04-08 | 128.03 | 138.00 | 128.03 | 134.48 | 130.34 | qfq | 7,395,914 | 992,100,142 | 5.10% |
| 2024-04-03 | 125.00 | 129.00 | 122.61 | 127.95 | 124.02 | qfq | 5,052,556 | 635,368,987 | 1.85% |
| 2024-04-02 | 125.50 | 127.38 | 124.10 | 125.62 | 121.76 | qfq | 3,466,544 | 436,152,570 | 0.18% |
| 2024-04-01 | 123.00 | 130.88 | 121.30 | 125.40 | 121.54 | qfq | 5,513,709 | 695,995,587 | 0.71% |
| 2024-03-29 | 131.00 | 132.00 | 121.58 | 124.51 | 120.68 | qfq | 6,865,205 | 856,353,218 | -1.18% |
| 2024-03-28 | 118.09 | 128.00 | 118.07 | 126.00 | 122.13 | qfq | 8,546,713 | 1,063,196,335 | 5.00% |
| 2024-03-27 | 121.70 | 122.12 | 118.08 | 120.00 | 116.31 | qfq | 6,676,710 | 800,454,843 | -2.11% |
| 2024-03-26 | 112.10 | 124.86 | 112.09 | 122.59 | 118.82 | qfq | 12,120,154 | 1,461,164,374 | 8.00% |
| 2024-03-25 | 109.85 | 115.37 | 109.01 | 113.51 | 110.02 | qfq | 9,012,540 | 1,026,976,195 | 1.74% |
| 2024-03-22 | 115.97 | 115.97 | 108.65 | 111.57 | 108.14 | qfq | 15,504,471 | 1,733,438,472 | -7.58% |
| 2024-03-21 | 123.70 | 124.60 | 120.10 | 120.72 | 117.01 | qfq | 6,730,288 | 822,469,720 | -2.41% |
| 2024-03-20 | 124.88 | 126.09 | 122.10 | 123.70 | 119.90 | qfq | 8,197,855 | 1,013,175,012 | -3.38% |
| 2024-03-19 | 122.79 | 135.00 | 122.79 | 128.03 | 124.09 | qfq | 12,235,149 | 1,570,098,083 | 3.53% |
| 2024-03-18 | 125.55 | 126.92 | 120.34 | 123.66 | 119.86 | qfq | 12,429,366 | 1,530,835,048 | 1.27% |
| 2024-03-15 | 111.00 | 122.11 | 109.00 | 122.11 | 118.36 | qfq | 9,341,134 | 1,077,977,590 | 10.00% |
| 2024-03-14 | 113.00 | 113.98 | 109.12 | 111.01 | 107.60 | qfq | 5,409,622 | 601,497,402 | -3.01% |
| 2024-03-13 | 115.55 | 117.31 | 112.29 | 114.46 | 110.94 | qfq | 9,915,855 | 1,140,526,772 | 1.03% |
| 2024-03-12 | 104.09 | 113.29 | 103.74 | 113.29 | 109.81 | qfq | 8,615,596 | 945,433,111 | 10.00% |
| 2024-03-11 | 102.00 | 103.00 | 100.30 | 102.99 | 99.82 | qfq | 5,001,947 | 507,434,610 | 0.67% |
| 2024-03-08 | 103.01 | 104.70 | 101.00 | 102.30 | 99.15 | qfq | 4,431,007 | 452,469,413 | -1.78% |
| 2024-03-07 | 106.88 | 110.10 | 103.41 | 104.15 | 100.95 | qfq | 6,206,977 | 665,407,237 | -0.70% |
| 2024-03-06 | 102.60 | 107.20 | 102.60 | 104.88 | 101.65 | qfq | 4,852,537 | 508,864,756 | 1.02% |
| 2024-03-05 | 100.71 | 106.88 | 100.10 | 103.82 | 100.63 | qfq | 5,791,938 | 596,191,358 | 1.21% |
| 2024-03-04 | 105.01 | 105.58 | 101.01 | 102.58 | 99.43 | qfq | 4,490,003 | 460,880,104 | -0.31% |
| 2024-03-01 | 103.00 | 103.50 | 100.08 | 102.90 | 99.74 | qfq | 5,022,904 | 512,102,843 | 0.29% |
| 2024-02-29 | 99.01 | 103.37 | 98.00 | 102.60 | 99.45 | qfq | 5,548,560 | 564,918,623 | 1.97% |
| 2024-02-28 | 107.87 | 108.76 | 100.62 | 100.62 | 97.53 | qfq | 7,422,501 | 774,006,071 | -6.72% |
| 2024-02-27 | 102.82 | 108.53 | 102.68 | 107.87 | 104.55 | qfq | 7,353,086 | 774,704,925 | 5.00% |
| 2024-02-26 | 99.99 | 106.48 | 99.30 | 102.73 | 99.57 | qfq | 8,888,931 | 915,066,019 | 3.45% |
| 2024-02-23 | 93.07 | 99.99 | 93.07 | 99.30 | 96.25 | qfq | 10,052,947 | 979,923,805 | 7.47% |
| 2024-02-22 | 88.47 | 93.48 | 88.03 | 92.40 | 89.56 | qfq | 7,055,424 | 645,184,561 | 3.32% |
| 2024-02-21 | 83.99 | 92.32 | 83.83 | 89.43 | 86.68 | qfq | 9,318,669 | 829,547,466 | 4.39% |
| 2024-02-20 | 87.51 | 88.06 | 83.88 | 85.67 | 83.04 | qfq | 7,978,523 | 680,451,572 | -3.90% |
| 2024-02-19 | 91.80 | 92.18 | 87.18 | 89.15 | 86.41 | qfq | 8,820,657 | 781,987,939 | -1.64% |
| 2024-02-08 | 87.10 | 91.20 | 85.10 | 90.64 | 87.85 | qfq | 9,261,125 | 821,685,876 | 4.06% |
| 2024-02-07 | 88.23 | 92.31 | 85.90 | 87.10 | 84.42 | qfq | 9,177,279 | 813,433,627 | 0.09% |
| 2024-02-06 | 80.69 | 87.96 | 78.70 | 87.02 | 84.34 | qfq | 5,733,130 | 485,580,539 | 8.05% |
| 2024-02-05 | 81.86 | 83.30 | 76.44 | 80.54 | 78.06 | qfq | 6,824,043 | 546,136,030 | -2.91% |
| 2024-02-02 | 86.04 | 86.34 | 80.06 | 82.95 | 80.40 | qfq | 4,249,196 | 354,362,751 | -3.28% |
| 2024-02-01 | 85.09 | 88.18 | 84.19 | 85.76 | 83.12 | qfq | 4,837,941 | 417,402,682 | 0.82% |
| 2024-01-31 | 89.21 | 89.56 | 84.57 | 85.06 | 82.44 | qfq | 5,143,227 | 444,555,574 | -5.04% |
| 2024-01-30 | 90.43 | 92.40 | 89.50 | 89.57 | 86.82 | qfq | 3,746,845 | 340,780,365 | -1.06% |
| 2024-01-29 | 93.98 | 94.74 | 90.52 | 90.53 | 87.75 | qfq | 4,411,861 | 406,835,728 | -2.53% |
| 2024-01-26 | 96.00 | 96.16 | 92.53 | 92.88 | 90.02 | qfq | 5,214,904 | 488,706,788 | -4.54% |
| 2024-01-25 | 97.00 | 98.48 | 95.31 | 97.30 | 94.31 | qfq | 4,938,093 | 479,806,943 | -0.61% |
| 2024-01-24 | 98.64 | 99.86 | 94.50 | 97.90 | 94.89 | qfq | 4,086,592 | 395,320,440 | 0.13% |
| 2024-01-23 | 98.60 | 99.06 | 96.10 | 97.77 | 94.76 | qfq | 3,940,370 | 385,109,637 | -0.23% |
| 2024-01-22 | 101.25 | 101.99 | 97.02 | 98.00 | 94.99 | qfq | 4,555,468 | 456,138,303 | -3.64% |
| 2024-01-19 | 102.00 | 104.80 | 101.55 | 101.70 | 98.57 | qfq | 3,649,928 | 374,947,099 | -1.07% |
| 2024-01-18 | 101.11 | 102.92 | 98.80 | 102.80 | 99.64 | qfq | 7,233,557 | 730,573,937 | 0.77% |
| 2024-01-17 | 107.79 | 109.11 | 102.00 | 102.01 | 98.87 | qfq | 7,327,012 | 762,837,618 | -6.24% |
| 2024-01-16 | 109.68 | 109.71 | 106.80 | 108.80 | 105.45 | qfq | 4,586,837 | 495,792,818 | -0.84% |
| 2024-01-15 | 113.56 | 113.57 | 109.22 | 109.72 | 106.35 | qfq | 4,608,593 | 509,021,139 | -3.71% |
| 2024-01-12 | 116.60 | 116.60 | 112.50 | 113.95 | 110.45 | qfq | 3,524,782 | 402,005,647 | -2.27% |
| 2024-01-11 | 116.48 | 117.13 | 114.96 | 116.60 | 113.01 | qfq | 3,038,696 | 352,743,470 | 0.10% |
| 2024-01-10 | 113.74 | 117.80 | 111.50 | 116.48 | 112.90 | qfq | 3,907,786 | 451,242,268 | 2.41% |
| 2024-01-09 | 111.83 | 114.88 | 111.24 | 113.74 | 110.24 | qfq | 3,690,274 | 419,835,033 | 1.68% |
| 2024-01-08 | 113.00 | 115.16 | 110.80 | 111.86 | 108.42 | qfq | 2,929,550 | 327,817,366 | -2.04% |
| 2024-01-05 | 115.10 | 117.55 | 113.35 | 114.19 | 110.68 | qfq | 3,325,977 | 383,639,682 | -0.79% |
| 2024-01-04 | 117.69 | 117.80 | 113.97 | 115.10 | 111.56 | qfq | 4,633,107 | 535,235,980 | -2.66% |
| 2024-01-03 | 123.20 | 123.35 | 117.08 | 118.24 | 114.60 | qfq | 5,333,251 | 632,843,039 | -4.03% |
| 2024-01-02 | 129.51 | 129.99 | 123.17 | 123.20 | 119.41 | qfq | 2,996,892 | 374,720,063 | -4.87% |
| 2023-12-29 | 126.10 | 130.26 | 125.40 | 129.51 | 125.53 | qfq | 3,577,794 | 460,160,550 | 1.89% |
| 2023-12-28 | 123.73 | 127.86 | 121.67 | 127.11 | 123.20 | qfq | 3,641,345 | 459,475,914 | 2.63% |
| 2023-12-27 | 123.27 | 126.30 | 121.64 | 123.85 | 120.04 | qfq | 2,937,938 | 365,613,532 | 0.45% |
| 2023-12-26 | 126.83 | 126.83 | 121.05 | 123.29 | 119.50 | qfq | 2,688,625 | 331,098,913 | -2.80% |
| 2023-12-25 | 121.18 | 127.51 | 120.07 | 126.84 | 122.94 | qfq | 3,095,429 | 387,294,323 | 4.16% |
| 2023-12-22 | 123.00 | 123.84 | 119.70 | 121.78 | 118.04 | qfq | 2,436,576 | 295,736,033 | -1.30% |
| 2023-12-21 | 122.89 | 124.66 | 121.30 | 123.38 | 119.59 | qfq | 2,176,792 | 267,553,233 | 0.40% |
| 2023-12-20 | 125.59 | 126.18 | 122.70 | 122.89 | 119.11 | qfq | 1,799,483 | 223,032,566 | -2.15% |
| 2023-12-19 | 127.67 | 128.23 | 124.73 | 125.59 | 121.73 | qfq | 2,297,880 | 288,629,008 | -1.63% |
| 2023-12-18 | 128.05 | 131.77 | 127.36 | 127.67 | 123.74 | qfq | 2,214,899 | 285,936,103 | -1.00% |
| 2023-12-15 | 130.50 | 131.00 | 128.08 | 128.96 | 124.99 | qfq | 1,551,361 | 200,366,794 | -1.04% |
| 2023-12-14 | 130.81 | 132.69 | 129.70 | 130.31 | 126.30 | qfq | 1,996,970 | 261,549,056 | -0.33% |
| 2023-12-13 | 131.58 | 133.05 | 130.20 | 130.74 | 126.72 | qfq | 2,183,553 | 287,072,626 | -0.92% |
| 2023-12-12 | 131.59 | 133.53 | 130.19 | 131.96 | 127.90 | qfq | 3,500,222 | 461,914,430 | -0.77% |
| 2023-12-11 | 123.50 | 133.15 | 121.80 | 132.98 | 128.89 | qfq | 7,431,644 | 963,825,273 | 7.48% |
| 2023-12-08 | 122.70 | 124.88 | 121.35 | 123.72 | 119.92 | qfq | 3,433,879 | 422,786,293 | 0.83% |
| 2023-12-07 | 123.87 | 123.87 | 121.00 | 122.70 | 118.93 | qfq | 2,501,712 | 306,287,243 | -0.95% |
| 2023-12-06 | 124.66 | 126.66 | 123.40 | 123.88 | 120.07 | qfq | 2,659,953 | 330,971,907 | -0.81% |
| 2023-12-05 | 126.42 | 128.02 | 124.81 | 124.89 | 121.05 | qfq | 2,687,797 | 339,711,174 | -1.66% |
| 2023-12-04 | 129.00 | 129.08 | 125.42 | 127.00 | 123.09 | qfq | 2,758,978 | 349,740,304 | -1.43% |
| 2023-12-01 | 129.40 | 129.99 | 126.71 | 128.84 | 124.88 | qfq | 3,800,355 | 487,968,935 | -0.76% |
| 2023-11-30 | 132.30 | 133.01 | 128.11 | 129.83 | 125.84 | qfq | 3,520,930 | 456,631,003 | -2.46% |
| 2023-11-29 | 133.00 | 136.00 | 131.05 | 133.10 | 129.01 | qfq | 4,356,646 | 583,345,086 | 1.45% |
| 2023-11-28 | 131.30 | 133.85 | 130.00 | 131.20 | 127.17 | qfq | 4,285,001 | 564,626,660 | -0.21% |
| 2023-11-27 | 134.14 | 134.62 | 127.28 | 131.48 | 127.44 | qfq | 7,664,158 | 999,056,218 | -2.27% |
| 2023-11-24 | 137.40 | 138.26 | 133.62 | 134.54 | 130.40 | qfq | 3,335,117 | 451,479,328 | -2.08% |
| 2023-11-23 | 131.40 | 140.15 | 129.70 | 137.40 | 133.17 | qfq | 6,962,596 | 945,304,937 | 4.40% |
| 2023-11-22 | 133.83 | 135.88 | 131.60 | 131.61 | 127.56 | qfq | 2,905,255 | 387,612,432 | -1.05% |
| 2023-11-21 | 134.88 | 136.80 | 132.10 | 133.00 | 128.91 | qfq | 4,063,759 | 542,750,913 | -1.91% |
| 2023-11-20 | 139.72 | 140.14 | 134.92 | 135.59 | 131.42 | qfq | 5,999,310 | 820,111,392 | -1.89% |
| 2023-11-17 | 135.52 | 139.64 | 133.30 | 138.20 | 133.95 | qfq | 6,434,951 | 884,880,671 | 1.47% |
| 2023-11-16 | 135.66 | 140.57 | 135.20 | 136.20 | 132.01 | qfq | 9,969,378 | 1,369,324,410 | 0.00% |
| 2023-11-15 | 130.00 | 136.20 | 130.00 | 136.20 | 132.01 | qfq | 12,550,476 | 1,681,782,807 | 10.00% |
| 2023-11-14 | 118.55 | 123.87 | 118.36 | 123.82 | 120.01 | qfq | 7,442,738 | 907,506,339 | 5.85% |
| 2023-11-13 | 118.50 | 120.12 | 116.14 | 116.98 | 113.38 | qfq | 3,197,838 | 376,480,216 | -0.76% |
| 2023-11-10 | 119.99 | 120.00 | 117.11 | 117.88 | 114.26 | qfq | 2,776,237 | 327,837,051 | -1.76% |
| 2023-11-09 | 121.69 | 121.69 | 119.31 | 119.99 | 116.30 | qfq | 3,449,519 | 413,988,005 | -1.65% |
| 2023-11-08 | 121.28 | 122.50 | 119.77 | 122.00 | 118.25 | qfq | 3,605,880 | 437,610,713 | 0.57% |
| 2023-11-07 | 120.63 | 123.28 | 119.50 | 121.31 | 117.58 | qfq | 4,703,245 | 569,570,589 | -0.10% |
| 2023-11-06 | 125.88 | 126.50 | 119.00 | 121.43 | 117.70 | qfq | 7,340,577 | 895,064,459 | -2.86% |
| 2023-11-03 | 125.43 | 128.94 | 124.11 | 125.00 | 121.16 | qfq | 3,389,759 | 426,312,095 | -0.34% |
| 2023-11-02 | 126.50 | 127.76 | 125.00 | 125.43 | 121.57 | qfq | 2,409,326 | 303,216,064 | -1.20% |
| 2023-11-01 | 124.88 | 129.14 | 124.01 | 126.95 | 123.05 | qfq | 2,967,822 | 377,268,573 | 1.07% |
| 2023-10-31 | 127.12 | 127.12 | 124.00 | 125.60 | 121.74 | qfq | 3,595,700 | 449,659,008 | -1.88% |
| 2023-10-30 | 123.50 | 128.50 | 121.70 | 128.01 | 124.07 | qfq | 4,867,954 | 613,786,928 | 2.83% |
| 2023-10-27 | 124.00 | 126.28 | 122.03 | 124.49 | 120.66 | qfq | 3,590,453 | 446,046,189 | 0.57% |
| 2023-10-26 | 121.54 | 124.21 | 120.14 | 123.79 | 119.98 | qfq | 3,483,088 | 426,737,620 | 1.01% |
| 2023-10-25 | 125.83 | 127.17 | 122.36 | 122.55 | 118.78 | qfq | 7,012,848 | 874,547,955 | 2.69% |
| 2023-10-24 | 117.02 | 120.77 | 116.12 | 119.34 | 115.67 | qfq | 3,993,901 | 475,527,023 | 2.29% |
| 2023-10-23 | 117.05 | 118.31 | 115.14 | 116.67 | 113.08 | qfq | 3,820,904 | 445,947,667 | -0.02% |
| 2023-10-20 | 118.79 | 120.16 | 116.00 | 116.69 | 113.10 | qfq | 4,185,788 | 491,376,263 | -2.07% |
| 2023-10-19 | 123.30 | 123.90 | 118.70 | 119.16 | 115.50 | qfq | 4,330,180 | 518,497,772 | -3.16% |
| 2023-10-18 | 122.50 | 125.80 | 121.66 | 123.05 | 119.27 | qfq | 3,495,736 | 431,074,156 | -0.73% |
| 2023-10-17 | 125.40 | 125.40 | 122.55 | 123.96 | 120.15 | qfq | 2,702,911 | 334,742,830 | -1.19% |
| 2023-10-16 | 126.99 | 127.00 | 124.00 | 125.45 | 121.59 | qfq | 3,137,191 | 393,280,787 | -0.92% |
| 2023-10-13 | 128.69 | 128.98 | 126.19 | 126.62 | 122.73 | qfq | 3,010,194 | 382,925,474 | -1.53% |
| 2023-10-12 | 130.66 | 133.00 | 127.92 | 128.59 | 124.64 | qfq | 4,332,622 | 561,784,795 | -1.49% |
| 2023-10-11 | 128.00 | 132.70 | 127.00 | 130.54 | 126.53 | qfq | 6,933,670 | 903,374,934 | -1.26% |
| 2023-10-10 | 145.93 | 145.93 | 132.21 | 132.21 | 128.14 | qfq | 7,372,112 | 1,007,217,366 | -10.00% |
| 2023-10-09 | 146.01 | 150.61 | 145.21 | 146.90 | 142.38 | qfq | 3,211,983 | 474,275,479 | 2.27% |
| 2023-09-28 | 140.58 | 145.98 | 140.58 | 143.64 | 139.22 | qfq | 2,890,845 | 416,412,961 | 2.23% |
| 2023-09-27 | 141.97 | 144.96 | 140.00 | 140.50 | 136.18 | qfq | 1,818,517 | 257,907,301 | -1.40% |
| 2023-09-26 | 142.97 | 145.18 | 141.76 | 142.49 | 138.11 | qfq | 1,570,002 | 224,285,097 | -0.63% |
| 2023-09-25 | 144.25 | 145.32 | 142.38 | 143.40 | 138.99 | qfq | 2,597,347 | 373,271,840 | 0.49% |
| 2023-09-22 | 136.97 | 143.13 | 135.57 | 142.70 | 138.31 | qfq | 2,761,482 | 388,364,363 | 4.41% |
| 2023-09-21 | 137.11 | 137.77 | 135.01 | 136.67 | 132.47 | qfq | 1,664,734 | 226,960,524 | -0.91% |
| 2023-09-20 | 137.20 | 138.66 | 136.41 | 137.92 | 133.68 | qfq | 1,768,808 | 243,690,945 | 0.00% |
| 2023-09-19 | 138.88 | 139.50 | 136.66 | 137.92 | 133.68 | qfq | 2,336,591 | 321,833,514 | -1.41% |
| 2023-09-18 | 133.00 | 142.50 | 132.52 | 139.89 | 135.59 | qfq | 4,714,441 | 657,475,804 | 4.07% |
| 2023-09-15 | 138.05 | 138.50 | 133.38 | 134.42 | 130.29 | qfq | 3,498,152 | 471,419,744 | -2.62% |
| 2023-09-14 | 141.30 | 143.59 | 137.00 | 138.04 | 133.80 | qfq | 2,734,574 | 381,051,460 | -2.96% |
| 2023-09-13 | 149.00 | 150.02 | 140.68 | 142.25 | 137.88 | qfq | 3,891,455 | 559,842,065 | -5.48% |
| 2023-09-12 | 151.44 | 154.00 | 146.28 | 150.50 | 145.87 | qfq | 6,349,350 | 955,561,796 | 3.13% |
| 2023-09-11 | 140.56 | 147.50 | 138.02 | 145.93 | 141.44 | qfq | 4,326,597 | 624,014,479 | 3.82% |
| 2023-09-08 | 136.58 | 142.20 | 135.60 | 140.56 | 136.24 | qfq | 3,184,433 | 443,690,697 | 2.60% |
| 2023-09-07 | 139.01 | 140.28 | 136.70 | 137.00 | 132.79 | qfq | 2,368,425 | 326,089,417 | -2.25% |
| 2023-09-06 | 141.00 | 141.31 | 139.56 | 140.15 | 135.84 | qfq | 1,591,891 | 223,228,612 | -0.93% |
| 2023-09-05 | 143.01 | 147.22 | 140.30 | 141.46 | 137.11 | qfq | 2,582,662 | 367,721,124 | -1.08% |
| 2023-09-04 | 143.55 | 144.40 | 140.31 | 143.01 | 138.61 | qfq | 3,094,478 | 439,461,462 | 0.02% |
| 2023-09-01 | 145.51 | 146.31 | 141.80 | 142.98 | 138.58 | qfq | 2,261,296 | 324,172,589 | -1.74% |
| 2023-08-31 | 146.48 | 149.20 | 143.44 | 145.51 | 141.04 | qfq | 3,782,809 | 554,818,015 | 0.02% |
| 2023-08-30 | 144.95 | 149.99 | 144.59 | 145.48 | 141.01 | qfq | 4,222,999 | 617,524,148 | 0.48% |
| 2023-08-29 | 136.02 | 148.95 | 136.02 | 144.78 | 140.33 | qfq | 6,356,379 | 915,759,109 | 5.17% |
| 2023-08-28 | 146.98 | 147.20 | 135.79 | 137.66 | 133.43 | qfq | 5,194,983 | 721,414,670 | -0.75% |
| 2023-08-25 | 139.48 | 139.90 | 135.19 | 138.70 | 134.43 | qfq | 2,742,959 | 378,490,678 | -1.71% |
| 2023-08-24 | 141.00 | 144.06 | 137.79 | 141.11 | 136.77 | qfq | 2,730,739 | 385,489,339 | 0.43% |
| 2023-08-23 | 145.50 | 146.61 | 139.86 | 140.51 | 136.19 | qfq | 3,135,116 | 445,350,813 | -3.40% |
| 2023-08-22 | 141.22 | 146.70 | 139.71 | 145.46 | 140.99 | qfq | 5,338,441 | 765,566,086 | 4.20% |
| 2023-08-21 | 139.03 | 143.50 | 138.00 | 139.60 | 135.31 | qfq | 3,629,025 | 510,465,350 | 0.02% |
| 2023-08-18 | 141.64 | 144.33 | 139.00 | 139.57 | 135.28 | qfq | 4,229,876 | 595,712,703 | -1.68% |
| 2023-08-17 | 141.00 | 142.46 | 133.33 | 141.96 | 137.59 | qfq | 11,041,345 | 1,529,832,157 | -3.86% |
| 2023-08-16 | 148.99 | 150.30 | 146.50 | 147.66 | 143.12 | qfq | 2,581,577 | 381,463,573 | -1.03% |
| 2023-08-15 | 148.75 | 152.37 | 147.50 | 149.20 | 144.61 | qfq | 2,964,315 | 443,570,788 | 0.37% |
| 2023-08-14 | 149.00 | 149.71 | 144.71 | 148.65 | 144.08 | qfq | 3,884,531 | 570,235,750 | -1.49% |
| 2023-08-11 | 153.50 | 155.87 | 150.50 | 150.90 | 146.26 | qfq | 2,758,394 | 422,324,690 | -1.11% |
| 2023-08-10 | 153.49 | 153.98 | 150.28 | 152.59 | 147.90 | qfq | 2,762,472 | 419,299,435 | -0.61% |
| 2023-08-09 | 156.63 | 156.63 | 152.30 | 153.53 | 148.81 | qfq | 3,371,935 | 518,512,205 | -2.46% |
| 2023-08-08 | 162.68 | 164.87 | 156.49 | 157.41 | 152.57 | qfq | 4,045,357 | 644,053,310 | -3.39% |
| 2023-08-07 | 160.00 | 168.27 | 158.06 | 162.94 | 157.93 | qfq | 5,287,353 | 867,428,267 | 1.80% |
| 2023-08-04 | 155.00 | 162.90 | 153.88 | 160.06 | 155.14 | qfq | 5,619,769 | 894,743,737 | 4.10% |
| 2023-08-03 | 155.00 | 157.41 | 152.72 | 153.75 | 149.02 | qfq | 2,932,431 | 453,501,579 | -1.23% |
| 2023-08-02 | 153.80 | 158.89 | 153.30 | 155.66 | 150.87 | qfq | 3,043,161 | 475,483,180 | -0.03% |
| 2023-08-01 | 155.50 | 157.66 | 152.90 | 155.70 | 150.91 | qfq | 3,293,312 | 512,625,790 | 0.10% |
| 2023-07-31 | 158.85 | 164.50 | 154.98 | 155.55 | 150.77 | qfq | 5,683,576 | 898,042,933 | -1.43% |
| 2023-07-28 | 157.64 | 160.80 | 151.50 | 157.81 | 152.96 | qfq | 6,787,486 | 1,061,833,327 | 0.77% |
| 2023-07-27 | 162.00 | 164.65 | 156.20 | 156.60 | 151.78 | qfq | 11,717,490 | 1,869,168,718 | 4.40% |
| 2023-07-26 | 151.02 | 151.02 | 148.21 | 150.00 | 145.39 | qfq | 3,500,126 | 522,601,882 | -1.42% |
| 2023-07-25 | 156.00 | 158.36 | 145.84 | 152.16 | 147.48 | qfq | 7,296,349 | 1,112,839,665 | 0.44% |
| 2023-07-24 | 151.09 | 152.67 | 148.08 | 151.50 | 146.84 | qfq | 3,755,515 | 566,987,047 | 0.84% |
| 2023-07-21 | 151.11 | 153.69 | 147.47 | 150.24 | 145.62 | qfq | 3,987,160 | 599,728,484 | -0.57% |
| 2023-07-20 | 157.88 | 159.37 | 150.10 | 151.10 | 146.45 | qfq | 6,770,483 | 1,037,132,828 | -4.30% |
| 2023-07-19 | 157.68 | 161.54 | 156.00 | 157.89 | 153.03 | qfq | 5,681,314 | 901,447,387 | 0.16% |
| 2023-07-18 | 152.60 | 160.41 | 152.51 | 157.64 | 152.79 | qfq | 9,996,160 | 1,569,828,841 | 3.03% |