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
阳光电源300274.SZ
最近收盘价101.612026-07-17
最近交易日2026-07-17
成交量（股）62,204,958
成交额（元）6,384,992,788
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-06 | 2026-05-12 | cash_dividend | 0.69 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-20 | cash_dividend | 0.95 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 1.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.965 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | bonus_share | — | — | 0.4 | — | 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 | 106.07 | 106.24 | 100.20 | 101.61 | 101.61 | qfq | 62,204,958 | 6,384,992,788 | -4.00% |
| 2026-07-16 | 108.17 | 112.00 | 104.53 | 105.84 | 105.84 | qfq | 62,478,680 | 6,734,754,606 | -2.85% |
| 2026-07-15 | 110.09 | 111.15 | 107.65 | 108.95 | 108.95 | qfq | 54,347,978 | 5,935,572,231 | 0.61% |
| 2026-07-14 | 108.00 | 109.26 | 100.73 | 108.29 | 108.29 | qfq | 96,031,076 | 10,065,149,576 | 0.27% |
| 2026-07-13 | 112.54 | 114.05 | 106.80 | 108.00 | 108.00 | qfq | 74,568,297 | 8,168,368,808 | -5.92% |
| 2026-07-10 | 123.17 | 123.80 | 114.00 | 114.79 | 114.79 | qfq | 93,937,977 | 11,128,134,507 | -7.43% |
| 2026-07-09 | 124.00 | 124.60 | 118.06 | 124.01 | 124.01 | qfq | 67,351,614 | 8,170,923,132 | -0.39% |
| 2026-07-08 | 127.00 | 130.13 | 124.01 | 124.49 | 124.49 | qfq | 41,308,631 | 5,189,824,826 | -2.38% |
| 2026-07-07 | 127.45 | 131.68 | 126.35 | 127.53 | 127.53 | qfq | 44,220,277 | 5,687,469,502 | -0.51% |
| 2026-07-06 | 126.00 | 131.90 | 126.00 | 128.18 | 128.18 | qfq | 52,230,639 | 6,781,153,495 | 1.60% |
| 2026-07-03 | 127.80 | 131.46 | 126.10 | 126.16 | 126.16 | qfq | 57,446,827 | 7,367,550,308 | -1.31% |
| 2026-07-02 | 135.20 | 135.24 | 127.18 | 127.84 | 127.84 | qfq | 88,614,749 | 11,600,252,071 | -6.63% |
| 2026-07-01 | 151.07 | 151.09 | 127.30 | 136.92 | 136.92 | qfq | 165,206,977 | 22,413,748,626 | -13.90% |
| 2026-06-30 | 154.99 | 160.26 | 152.34 | 159.02 | 159.02 | qfq | 74,179,204 | 11,615,970,580 | 2.17% |
| 2026-06-29 | 149.02 | 159.41 | 145.00 | 155.64 | 155.64 | qfq | 84,915,861 | 12,994,346,707 | 3.04% |
| 2026-06-26 | 154.01 | 159.98 | 150.40 | 151.05 | 151.05 | qfq | 75,779,008 | 11,724,023,232 | -1.05% |
| 2026-06-25 | 154.96 | 155.60 | 149.63 | 152.66 | 152.66 | qfq | 57,797,271 | 8,778,142,861 | -1.38% |
| 2026-06-24 | 152.25 | 157.98 | 149.22 | 154.80 | 154.80 | qfq | 59,710,747 | 9,164,887,256 | 1.84% |
| 2026-06-23 | 161.00 | 162.00 | 150.40 | 152.00 | 152.00 | qfq | 82,372,938 | 12,777,456,816 | -7.01% |
| 2026-06-22 | 149.50 | 167.15 | 149.06 | 163.46 | 163.46 | qfq | 113,921,549 | 18,215,161,190 | 11.21% |
| 2026-06-18 | 148.16 | 151.68 | 145.25 | 146.98 | 146.98 | qfq | 61,195,652 | 9,044,250,822 | -1.45% |
| 2026-06-17 | 150.00 | 152.32 | 146.80 | 149.15 | 149.15 | qfq | 60,496,780 | 8,995,881,851 | -2.19% |
| 2026-06-16 | 150.41 | 156.83 | 147.88 | 152.49 | 152.49 | qfq | 70,120,677 | 10,759,046,888 | 2.27% |
| 2026-06-15 | 151.00 | 151.51 | 146.44 | 149.10 | 149.10 | qfq | 56,545,841 | 8,386,309,659 | 0.23% |
| 2026-06-12 | 149.68 | 157.00 | 146.28 | 148.76 | 148.76 | qfq | 86,318,510 | 13,089,457,561 | 1.37% |
| 2026-06-11 | 144.33 | 152.05 | 142.37 | 146.75 | 146.75 | qfq | 54,900,765 | 8,114,227,101 | 2.23% |
| 2026-06-10 | 150.27 | 150.44 | 141.21 | 143.55 | 143.55 | qfq | 64,876,779 | 9,377,653,299 | -5.87% |
| 2026-06-09 | 149.44 | 153.30 | 144.57 | 152.50 | 152.50 | qfq | 60,309,743 | 8,990,805,786 | 3.88% |
| 2026-06-08 | 150.11 | 153.75 | 146.00 | 146.80 | 146.80 | qfq | 59,025,484 | 8,828,200,692 | -4.52% |
| 2026-06-05 | 165.99 | 166.25 | 152.85 | 153.75 | 153.75 | qfq | 84,004,365 | 13,241,538,824 | -6.45% |
| 2026-06-04 | 168.79 | 169.00 | 163.00 | 164.35 | 164.35 | qfq | 67,802,628 | 11,200,203,994 | -3.78% |
| 2026-06-03 | 171.00 | 175.67 | 166.70 | 170.80 | 170.80 | qfq | 64,297,219 | 11,018,002,332 | -1.10% |
| 2026-06-02 | 179.99 | 181.01 | 167.50 | 172.70 | 172.70 | qfq | 63,562,622 | 10,944,223,211 | -0.75% |
| 2026-06-01 | 183.82 | 186.98 | 172.68 | 174.00 | 174.00 | qfq | 71,915,685 | 12,777,680,109 | -2.24% |
| 2026-05-29 | 190.14 | 190.63 | 176.00 | 177.99 | 177.99 | qfq | 88,135,127 | 16,012,780,210 | -6.37% |
| 2026-05-28 | 182.89 | 190.98 | 179.02 | 190.09 | 190.09 | qfq | 83,424,793 | 15,544,443,562 | 3.26% |
| 2026-05-27 | 182.60 | 191.71 | 180.82 | 184.09 | 184.09 | qfq | 113,353,605 | 21,187,475,247 | 2.85% |
| 2026-05-26 | 166.80 | 181.77 | 163.70 | 178.99 | 178.99 | qfq | 113,437,350 | 19,950,905,654 | 7.03% |
| 2026-05-25 | 165.44 | 171.03 | 159.00 | 167.24 | 167.24 | qfq | 90,412,971 | 14,979,780,137 | 1.66% |
| 2026-05-22 | 168.00 | 171.94 | 162.50 | 164.51 | 164.51 | qfq | 89,052,957 | 14,837,255,184 | -0.53% |
| 2026-05-21 | 167.30 | 173.00 | 164.50 | 165.38 | 165.38 | qfq | 113,316,185 | 19,178,617,999 | -1.09% |
| 2026-05-20 | 158.34 | 170.89 | 156.10 | 167.20 | 167.20 | qfq | 117,718,579 | 19,299,121,675 | 6.24% |
| 2026-05-19 | 154.00 | 161.32 | 153.72 | 157.38 | 157.38 | qfq | 101,038,721 | 15,967,012,645 | 3.37% |
| 2026-05-18 | 152.90 | 155.33 | 148.01 | 152.25 | 152.25 | qfq | 95,247,599 | 14,462,784,860 | -0.46% |
| 2026-05-15 | 136.00 | 155.99 | 131.02 | 152.95 | 152.95 | qfq | 173,461,537 | 25,268,870,998 | 13.27% |
| 2026-05-14 | 142.65 | 143.80 | 134.21 | 135.03 | 135.03 | qfq | 82,048,944 | 11,290,584,327 | -5.34% |
| 2026-05-13 | 139.50 | 142.98 | 139.40 | 142.65 | 142.65 | qfq | 55,546,065 | 7,881,485,853 | 2.00% |
| 2026-05-12 | 144.00 | 144.44 | 139.60 | 139.85 | 139.85 | qfq | 54,310,492 | 7,686,870,119 | -2.91% |
| 2026-05-11 | 140.16 | 146.80 | 140.06 | 144.04 | 143.35 | qfq | 74,684,456 | 10,770,323,858 | 3.00% |
| 2026-05-08 | 138.06 | 142.99 | 138.00 | 139.85 | 139.18 | qfq | 61,544,670 | 8,680,103,373 | 0.25% |
| 2026-05-07 | 140.61 | 141.87 | 138.32 | 139.50 | 138.84 | qfq | 53,772,845 | 7,502,360,711 | -0.73% |
| 2026-05-06 | 137.68 | 142.38 | 135.80 | 140.53 | 139.86 | qfq | 72,947,656 | 10,210,078,175 | 2.27% |
| 2026-04-30 | 138.47 | 140.21 | 136.40 | 137.41 | 136.76 | qfq | 63,872,533 | 8,795,119,429 | -0.48% |
| 2026-04-29 | 129.00 | 138.88 | 127.00 | 138.07 | 137.41 | qfq | 115,747,019 | 15,550,886,605 | 6.30% |
| 2026-04-28 | 125.67 | 132.50 | 124.81 | 129.89 | 129.27 | qfq | 123,803,442 | 16,012,515,286 | -1.14% |
| 2026-04-27 | 131.70 | 132.52 | 129.20 | 131.39 | 130.77 | qfq | 63,157,361 | 8,263,085,470 | -1.79% |
| 2026-04-24 | 133.96 | 135.36 | 132.91 | 133.79 | 133.15 | qfq | 42,250,826 | 5,660,381,451 | -0.53% |
| 2026-04-23 | 137.50 | 138.59 | 132.56 | 134.50 | 133.86 | qfq | 64,880,539 | 8,774,186,637 | -1.76% |
| 2026-04-22 | 135.56 | 137.10 | 134.95 | 136.91 | 136.26 | qfq | 57,853,849 | 7,890,624,556 | 0.50% |
| 2026-04-21 | 135.99 | 136.77 | 133.35 | 136.23 | 135.58 | qfq | 51,737,499 | 7,000,796,908 | 0.76% |
| 2026-04-20 | 132.73 | 136.28 | 131.36 | 135.20 | 134.56 | qfq | 65,911,870 | 8,881,100,506 | 1.85% |
| 2026-04-17 | 133.08 | 135.78 | 132.06 | 132.75 | 132.12 | qfq | 65,205,391 | 8,678,931,251 | -0.86% |
| 2026-04-16 | 135.00 | 135.88 | 132.92 | 133.90 | 133.26 | qfq | 65,055,891 | 8,723,655,802 | 0.01% |
| 2026-04-15 | 138.90 | 139.34 | 133.05 | 133.89 | 133.25 | qfq | 90,308,043 | 12,253,167,063 | -3.99% |
| 2026-04-14 | 135.01 | 142.12 | 131.50 | 139.46 | 138.80 | qfq | 106,453,835 | 14,648,450,878 | 3.89% |
| 2026-04-13 | 129.03 | 136.31 | 129.02 | 134.24 | 133.60 | qfq | 85,077,701 | 11,382,593,456 | 2.64% |
| 2026-04-10 | 125.61 | 133.00 | 125.61 | 130.79 | 130.17 | qfq | 104,979,485 | 13,683,498,542 | 5.65% |
| 2026-04-09 | 125.34 | 125.36 | 122.80 | 123.80 | 123.21 | qfq | 59,568,240 | 7,378,760,212 | -2.51% |
| 2026-04-08 | 124.56 | 127.30 | 123.85 | 126.99 | 126.39 | qfq | 79,422,468 | 9,994,771,912 | 3.85% |
| 2026-04-07 | 123.50 | 124.29 | 121.74 | 122.28 | 121.70 | qfq | 52,224,124 | 6,411,296,629 | -0.84% |
| 2026-04-03 | 127.20 | 127.80 | 122.83 | 123.32 | 122.73 | qfq | 70,777,062 | 8,821,648,029 | -3.09% |
| 2026-04-02 | 131.44 | 132.50 | 126.55 | 127.25 | 126.64 | qfq | 114,140,536 | 14,683,958,935 | -5.36% |
| 2026-04-01 | 140.90 | 143.00 | 131.00 | 134.45 | 133.81 | qfq | 166,730,261 | 22,541,206,481 | -10.82% |
| 2026-03-31 | 155.54 | 157.66 | 150.69 | 150.76 | 150.04 | qfq | 61,477,946 | 9,429,524,328 | -4.04% |
| 2026-03-30 | 164.59 | 164.60 | 154.60 | 157.10 | 156.35 | qfq | 69,815,890 | 11,053,203,208 | -3.83% |
| 2026-03-27 | 165.99 | 167.50 | 161.22 | 163.35 | 162.57 | qfq | 57,837,513 | 9,476,356,026 | -1.60% |
| 2026-03-26 | 165.09 | 172.00 | 162.52 | 166.00 | 165.21 | qfq | 57,983,246 | 9,703,062,321 | -0.65% |
| 2026-03-25 | 164.69 | 168.49 | 160.10 | 167.08 | 166.29 | qfq | 69,325,751 | 11,415,777,010 | 1.46% |
| 2026-03-24 | 169.90 | 171.38 | 156.89 | 164.68 | 163.90 | qfq | 89,546,048 | 14,568,620,638 | -2.29% |
| 2026-03-23 | 175.00 | 179.46 | 167.01 | 168.54 | 167.74 | qfq | 102,058,382 | 17,690,549,736 | -2.91% |
| 2026-03-20 | 166.53 | 180.15 | 163.65 | 173.60 | 172.77 | qfq | 118,355,606 | 20,546,994,064 | 5.15% |
| 2026-03-19 | 163.64 | 170.38 | 163.64 | 165.10 | 164.31 | qfq | 58,342,666 | 9,746,934,706 | -0.89% |
| 2026-03-18 | 167.33 | 167.99 | 161.34 | 166.59 | 165.80 | qfq | 64,282,465 | 10,560,679,347 | 0.07% |
| 2026-03-17 | 174.65 | 177.13 | 166.10 | 166.48 | 165.69 | qfq | 73,092,801 | 12,445,672,581 | -3.77% |
| 2026-03-16 | 179.00 | 179.20 | 170.20 | 173.00 | 172.18 | qfq | 72,537,380 | 12,601,653,682 | -1.36% |
| 2026-03-13 | 175.09 | 181.99 | 174.86 | 175.39 | 174.56 | qfq | 102,014,338 | 18,160,418,915 | 1.32% |
| 2026-03-12 | 171.54 | 173.77 | 168.40 | 173.10 | 172.28 | qfq | 102,568,722 | 17,584,427,717 | 1.28% |
| 2026-03-11 | 156.42 | 175.66 | 156.39 | 170.92 | 170.11 | qfq | 144,572,766 | 24,311,734,603 | 9.49% |
| 2026-03-10 | 157.99 | 158.69 | 153.20 | 156.10 | 155.36 | qfq | 59,341,753 | 9,259,443,702 | 0.19% |
| 2026-03-09 | 148.49 | 156.85 | 147.57 | 155.80 | 155.06 | qfq | 82,230,094 | 12,673,514,230 | 4.01% |
| 2026-03-06 | 148.51 | 151.88 | 146.38 | 149.80 | 149.09 | qfq | 36,455,981 | 5,456,990,173 | 0.90% |
| 2026-03-05 | 151.50 | 151.88 | 146.35 | 148.46 | 147.75 | qfq | 40,150,589 | 5,974,670,811 | -0.17% |
| 2026-03-04 | 147.86 | 151.00 | 146.30 | 148.71 | 148.00 | qfq | 44,107,946 | 6,538,723,598 | -1.18% |
| 2026-03-03 | 153.01 | 156.80 | 150.24 | 150.49 | 149.77 | qfq | 76,946,465 | 11,804,556,493 | 0.74% |
| 2026-03-02 | 142.09 | 150.17 | 142.08 | 149.38 | 148.67 | qfq | 76,617,487 | 11,335,732,290 | 3.38% |
| 2026-02-27 | 145.00 | 146.87 | 143.88 | 144.50 | 143.81 | qfq | 42,763,556 | 6,196,688,597 | -0.79% |
| 2026-02-26 | 153.00 | 153.07 | 145.58 | 145.65 | 144.96 | qfq | 81,350,398 | 11,961,130,919 | -5.48% |
| 2026-02-25 | 149.60 | 156.49 | 149.36 | 154.10 | 153.37 | qfq | 43,837,319 | 6,724,889,227 | 2.32% |
| 2026-02-24 | 151.76 | 153.83 | 149.60 | 150.61 | 149.89 | qfq | 30,488,114 | 4,622,087,783 | 0.97% |
| 2026-02-13 | 154.50 | 156.00 | 149.16 | 149.16 | 148.45 | qfq | 51,614,659 | 7,812,539,818 | -4.72% |
| 2026-02-12 | 152.10 | 157.50 | 151.66 | 156.55 | 155.81 | qfq | 48,356,115 | 7,510,272,512 | 2.86% |
| 2026-02-11 | 154.71 | 155.49 | 149.58 | 152.20 | 151.48 | qfq | 47,922,307 | 7,296,757,022 | -2.12% |
| 2026-02-10 | 153.32 | 159.32 | 153.05 | 155.49 | 154.75 | qfq | 63,815,571 | 10,011,513,678 | 1.42% |
| 2026-02-09 | 146.43 | 155.22 | 145.00 | 153.31 | 152.58 | qfq | 77,312,327 | 11,701,647,975 | 6.10% |
| 2026-02-06 | 144.00 | 146.80 | 141.10 | 144.50 | 143.81 | qfq | 41,761,937 | 6,021,774,265 | -1.03% |
| 2026-02-05 | 151.50 | 152.00 | 144.80 | 146.00 | 145.31 | qfq | 55,259,081 | 8,123,434,028 | -4.12% |
| 2026-02-04 | 150.00 | 154.13 | 148.66 | 152.27 | 151.55 | qfq | 57,693,010 | 8,731,891,434 | 1.59% |
| 2026-02-03 | 151.00 | 152.02 | 145.99 | 149.88 | 149.17 | qfq | 48,940,278 | 7,280,950,672 | 0.59% |
| 2026-02-02 | 153.16 | 155.30 | 149.00 | 149.00 | 148.29 | qfq | 60,934,636 | 9,251,483,133 | -1.32% |
| 2026-01-30 | 145.55 | 153.40 | 143.83 | 151.00 | 150.28 | qfq | 79,821,817 | 11,948,638,902 | 3.23% |
| 2026-01-29 | 153.00 | 153.58 | 145.21 | 146.28 | 145.58 | qfq | 88,480,742 | 13,032,636,281 | -4.33% |
| 2026-01-28 | 157.52 | 158.01 | 149.18 | 152.90 | 152.17 | qfq | 96,896,506 | 14,756,912,937 | -3.34% |
| 2026-01-27 | 160.00 | 160.68 | 155.08 | 158.19 | 157.44 | qfq | 52,122,651 | 8,245,364,229 | -0.93% |
| 2026-01-26 | 163.50 | 163.98 | 157.99 | 159.67 | 158.91 | qfq | 54,889,126 | 8,787,927,144 | -2.07% |
| 2026-01-23 | 160.99 | 165.00 | 160.53 | 163.04 | 162.26 | qfq | 66,065,482 | 10,768,631,440 | 1.66% |
| 2026-01-22 | 162.88 | 166.08 | 158.50 | 160.38 | 159.62 | qfq | 57,866,722 | 9,311,447,693 | -1.05% |
| 2026-01-21 | 163.11 | 165.88 | 161.69 | 162.08 | 161.31 | qfq | 49,578,265 | 8,090,234,638 | -0.57% |
| 2026-01-20 | 172.18 | 172.36 | 162.50 | 163.01 | 162.23 | qfq | 65,660,037 | 10,855,830,301 | -5.60% |
| 2026-01-19 | 170.00 | 176.56 | 168.45 | 172.68 | 171.86 | qfq | 65,030,187 | 11,213,766,781 | 0.99% |
| 2026-01-16 | 167.85 | 172.50 | 167.85 | 170.99 | 170.18 | qfq | 72,018,050 | 12,286,227,692 | 3.34% |
| 2026-01-15 | 162.69 | 166.80 | 162.68 | 165.46 | 164.67 | qfq | 41,281,065 | 6,790,260,436 | -0.13% |
| 2026-01-14 | 159.84 | 167.99 | 158.76 | 165.67 | 164.88 | qfq | 81,177,458 | 13,388,315,220 | 3.23% |
| 2026-01-13 | 163.18 | 165.99 | 157.15 | 160.48 | 159.72 | qfq | 88,296,165 | 14,278,214,347 | -1.82% |
| 2026-01-12 | 165.28 | 166.88 | 160.30 | 163.45 | 162.67 | qfq | 97,258,237 | 15,842,430,546 | -3.31% |
| 2026-01-09 | 169.38 | 171.51 | 165.50 | 169.05 | 168.25 | qfq | 60,028,288 | 10,151,207,257 | -1.11% |
| 2026-01-08 | 172.00 | 172.97 | 168.06 | 170.95 | 170.14 | qfq | 60,152,183 | 10,226,276,695 | -1.45% |
| 2026-01-07 | 170.00 | 175.00 | 169.10 | 173.46 | 172.63 | qfq | 57,234,097 | 9,848,915,312 | 0.78% |
| 2026-01-06 | 172.01 | 175.33 | 171.21 | 172.12 | 171.30 | qfq | 59,686,525 | 10,316,382,565 | 0.17% |
| 2026-01-05 | 173.62 | 175.17 | 170.01 | 171.83 | 171.01 | qfq | 62,930,532 | 10,857,480,655 | 0.46% |
| 2025-12-31 | 179.96 | 180.20 | 171.03 | 171.04 | 170.23 | qfq | 51,895,922 | 9,031,481,420 | -4.48% |
| 2025-12-30 | 175.10 | 180.51 | 173.68 | 179.07 | 178.22 | qfq | 56,484,809 | 10,026,671,461 | 1.91% |
| 2025-12-29 | 182.00 | 182.93 | 175.05 | 175.72 | 174.88 | qfq | 69,891,303 | 12,419,779,810 | -2.96% |
| 2025-12-26 | 169.88 | 185.18 | 168.85 | 181.08 | 180.22 | qfq | 114,818,561 | 20,518,703,473 | 7.86% |
| 2025-12-25 | 164.75 | 168.90 | 163.80 | 167.88 | 167.08 | qfq | 47,994,413 | 8,000,374,431 | 1.21% |
| 2025-12-24 | 166.11 | 166.55 | 163.58 | 165.88 | 165.09 | qfq | 50,560,059 | 8,349,705,437 | -1.26% |
| 2025-12-23 | 167.50 | 170.59 | 165.58 | 167.99 | 167.19 | qfq | 50,576,046 | 8,504,251,561 | 0.26% |
| 2025-12-22 | 166.00 | 169.97 | 164.11 | 167.56 | 166.76 | qfq | 56,813,715 | 9,485,118,703 | 2.14% |
| 2025-12-19 | 163.02 | 165.54 | 161.11 | 164.05 | 163.27 | qfq | 44,176,914 | 7,231,888,963 | 1.70% |
| 2025-12-18 | 166.49 | 166.49 | 161.23 | 161.31 | 160.54 | qfq | 55,622,208 | 9,073,634,351 | -4.83% |
| 2025-12-17 | 162.51 | 170.65 | 162.51 | 169.50 | 168.69 | qfq | 57,104,002 | 9,547,178,026 | 3.37% |
| 2025-12-16 | 169.50 | 169.50 | 160.27 | 163.97 | 163.19 | qfq | 71,600,891 | 11,715,753,154 | -3.66% |
| 2025-12-15 | 171.58 | 174.00 | 168.20 | 170.20 | 169.39 | qfq | 56,358,803 | 9,609,756,673 | -2.73% |
| 2025-12-12 | 177.00 | 178.58 | 170.20 | 174.98 | 174.15 | qfq | 81,546,925 | 14,156,952,506 | 0.53% |
| 2025-12-11 | 178.00 | 183.70 | 173.97 | 174.05 | 173.22 | qfq | 65,235,217 | 11,637,250,747 | -2.27% |
| 2025-12-10 | 186.20 | 186.70 | 175.31 | 178.09 | 177.24 | qfq | 74,614,525 | 13,314,406,847 | -4.25% |
| 2025-12-09 | 183.88 | 191.60 | 181.10 | 186.00 | 185.12 | qfq | 63,969,388 | 11,933,271,588 | 0.93% |
| 2025-12-08 | 182.11 | 188.20 | 177.30 | 184.28 | 183.40 | qfq | 70,534,612 | 12,953,505,119 | 1.25% |
| 2025-12-05 | 180.00 | 184.66 | 175.50 | 182.00 | 181.13 | qfq | 57,158,681 | 10,350,570,600 | 2.51% |
| 2025-12-04 | 176.14 | 178.70 | 174.28 | 177.55 | 176.71 | qfq | 34,695,556 | 6,127,930,088 | 0.24% |
| 2025-12-03 | 181.65 | 183.58 | 175.80 | 177.13 | 176.29 | qfq | 46,024,920 | 8,271,621,790 | -0.88% |
| 2025-12-02 | 178.14 | 180.50 | 175.00 | 178.70 | 177.85 | qfq | 33,305,220 | 5,932,321,878 | -0.48% |
| 2025-12-01 | 183.00 | 183.91 | 174.32 | 179.56 | 178.71 | qfq | 59,931,487 | 10,664,856,813 | -1.83% |
| 2025-11-28 | 180.03 | 187.49 | 180.03 | 182.90 | 182.03 | qfq | 51,208,439 | 9,394,982,495 | 1.09% |
| 2025-11-27 | 187.00 | 192.88 | 180.16 | 180.93 | 180.07 | qfq | 74,717,874 | 13,956,674,422 | -0.88% |
| 2025-11-26 | 175.19 | 187.92 | 173.15 | 182.53 | 181.66 | qfq | 84,009,576 | 15,201,379,161 | 3.88% |
| 2025-11-25 | 172.30 | 179.95 | 169.20 | 175.71 | 174.87 | qfq | 77,232,947 | 13,513,400,514 | 4.95% |
| 2025-11-24 | 169.98 | 171.78 | 164.38 | 167.42 | 166.62 | qfq | 58,792,409 | 9,921,024,039 | -0.28% |
| 2025-11-21 | 170.02 | 174.25 | 167.51 | 167.89 | 167.09 | qfq | 69,045,259 | 11,755,902,489 | -5.34% |
| 2025-11-20 | 181.00 | 184.72 | 176.76 | 177.36 | 176.52 | qfq | 59,955,393 | 10,878,682,422 | 0.49% |
| 2025-11-19 | 174.03 | 179.77 | 173.50 | 176.50 | 175.66 | qfq | 48,886,934 | 8,622,473,958 | 0.85% |
| 2025-11-18 | 183.69 | 184.48 | 172.75 | 175.02 | 174.19 | qfq | 83,476,970 | 14,782,915,860 | -4.77% |
| 2025-11-17 | 182.54 | 186.99 | 180.70 | 183.79 | 182.92 | qfq | 57,255,140 | 10,505,303,501 | -0.65% |
| 2025-11-14 | 185.00 | 194.10 | 184.11 | 185.00 | 184.12 | qfq | 65,185,322 | 12,326,714,770 | -2.89% |
| 2025-11-13 | 190.23 | 194.92 | 186.11 | 190.51 | 189.60 | qfq | 85,241,617 | 16,228,389,192 | 1.53% |
| 2025-11-12 | 188.87 | 192.85 | 182.21 | 187.63 | 186.74 | qfq | 87,989,283 | 16,434,503,047 | -2.78% |
| 2025-11-11 | 200.00 | 204.02 | 191.10 | 193.00 | 192.08 | qfq | 80,019,064 | 15,764,320,368 | -0.52% |
| 2025-11-10 | 203.20 | 205.00 | 189.39 | 194.00 | 193.08 | qfq | 90,208,805 | 17,562,738,003 | -3.48% |
| 2025-11-07 | 202.01 | 209.50 | 199.88 | 201.00 | 200.04 | qfq | 75,430,073 | 15,359,041,657 | -2.14% |
| 2025-11-06 | 201.96 | 209.88 | 197.99 | 205.40 | 204.42 | qfq | 106,613,569 | 21,733,971,781 | 2.44% |
| 2025-11-05 | 181.31 | 202.68 | 181.31 | 200.50 | 199.55 | qfq | 121,005,563 | 23,373,402,067 | 7.11% |
| 2025-11-04 | 200.00 | 200.11 | 185.72 | 187.19 | 186.30 | qfq | 103,821,903 | 19,933,490,355 | -6.16% |
| 2025-11-03 | 193.07 | 199.88 | 188.00 | 199.47 | 198.52 | qfq | 100,944,714 | 19,685,481,370 | 5.09% |
| 2025-10-31 | 195.59 | 203.38 | 187.49 | 189.80 | 188.90 | qfq | 98,538,998 | 19,137,167,929 | -2.51% |
| 2025-10-30 | 194.90 | 203.88 | 192.31 | 194.68 | 193.75 | qfq | 127,175,347 | 25,203,056,072 | 1.67% |
| 2025-10-29 | 169.99 | 194.97 | 168.91 | 191.49 | 190.58 | qfq | 145,290,726 | 26,410,424,684 | 15.44% |
| 2025-10-28 | 164.02 | 169.50 | 162.08 | 165.88 | 165.09 | qfq | 65,009,449 | 10,779,894,506 | -0.64% |
| 2025-10-27 | 169.18 | 172.63 | 162.66 | 166.95 | 166.16 | qfq | 94,395,266 | 15,723,001,581 | 1.18% |
| 2025-10-24 | 156.00 | 165.65 | 154.00 | 165.00 | 164.22 | qfq | 91,066,231 | 14,762,310,413 | 7.48% |
| 2025-10-23 | 148.13 | 154.29 | 146.88 | 153.52 | 152.79 | qfq | 56,689,703 | 8,572,593,632 | 2.81% |
| 2025-10-22 | 151.00 | 152.33 | 147.45 | 149.32 | 148.61 | qfq | 50,759,942 | 7,582,275,208 | -2.27% |
| 2025-10-21 | 149.80 | 157.00 | 144.00 | 152.79 | 152.06 | qfq | 81,369,318 | 12,336,976,139 | 2.80% |
| 2025-10-20 | 149.00 | 153.19 | 146.66 | 148.63 | 147.92 | qfq | 81,853,286 | 12,263,569,908 | 2.36% |
| 2025-10-17 | 160.18 | 160.93 | 144.98 | 145.21 | 143.58 | qfq | 121,139,474 | 18,269,278,561 | -10.91% |
| 2025-10-16 | 149.78 | 164.76 | 149.00 | 163.00 | 161.17 | qfq | 128,279,472 | 20,459,451,200 | 7.66% |
| 2025-10-15 | 139.83 | 152.08 | 136.13 | 151.40 | 149.70 | qfq | 108,169,455 | 15,689,289,669 | 8.31% |
| 2025-10-14 | 144.84 | 151.00 | 139.10 | 139.79 | 138.22 | qfq | 103,614,230 | 15,081,363,133 | -1.01% |
| 2025-10-13 | 139.02 | 144.38 | 136.10 | 141.22 | 139.64 | qfq | 107,810,356 | 15,149,769,970 | -3.62% |
| 2025-10-10 | 155.73 | 158.20 | 145.00 | 146.52 | 144.88 | qfq | 112,500,243 | 16,946,399,061 | -7.79% |
| 2025-10-09 | 161.88 | 164.90 | 157.66 | 158.89 | 157.11 | qfq | 91,854,085 | 14,787,172,281 | -1.91% |
| 2025-09-30 | 165.00 | 167.69 | 157.21 | 161.98 | 160.17 | qfq | 92,850,453 | 15,196,985,261 | -1.83% |
| 2025-09-29 | 163.00 | 169.80 | 161.10 | 165.00 | 163.15 | qfq | 99,539,366 | 16,468,223,925 | 4.76% |
| 2025-09-26 | 159.84 | 167.48 | 157.00 | 157.50 | 155.74 | qfq | 89,979,702 | 14,506,197,967 | -1.46% |
| 2025-09-25 | 153.98 | 163.25 | 151.86 | 159.84 | 158.05 | qfq | 102,198,838 | 16,091,128,503 | 3.66% |
| 2025-09-24 | 143.41 | 156.00 | 143.02 | 154.20 | 152.47 | qfq | 119,440,650 | 18,038,663,295 | 7.43% |
| 2025-09-23 | 137.20 | 148.55 | 137.20 | 143.54 | 141.93 | qfq | 118,658,558 | 17,037,310,345 | 4.60% |
| 2025-09-22 | 136.00 | 139.00 | 134.56 | 137.23 | 135.69 | qfq | 66,925,859 | 9,142,070,016 | 0.02% |
| 2025-09-19 | 141.07 | 142.30 | 136.88 | 137.20 | 135.66 | qfq | 85,317,862 | 11,876,013,843 | -3.75% |
| 2025-09-18 | 140.00 | 148.11 | 135.86 | 142.55 | 140.95 | qfq | 135,771,680 | 19,132,628,772 | 1.11% |
| 2025-09-17 | 140.80 | 144.24 | 137.20 | 140.99 | 139.41 | qfq | 93,269,716 | 13,096,772,612 | 0.48% |
| 2025-09-16 | 137.81 | 143.08 | 135.67 | 140.31 | 138.74 | qfq | 108,524,250 | 15,082,778,986 | 2.66% |
| 2025-09-15 | 138.00 | 149.32 | 136.57 | 136.67 | 135.14 | qfq | 150,970,821 | 21,362,342,658 | 2.05% |
| 2025-09-12 | 135.97 | 141.00 | 132.50 | 133.92 | 132.42 | qfq | 112,950,176 | 15,370,294,691 | -2.49% |
| 2025-09-11 | 126.53 | 137.34 | 123.50 | 137.34 | 135.80 | qfq | 134,665,136 | 17,600,545,510 | 7.05% |
| 2025-09-10 | 127.31 | 131.36 | 125.10 | 128.30 | 126.86 | qfq | 119,738,925 | 15,256,801,442 | -1.22% |
| 2025-09-09 | 132.20 | 135.34 | 128.42 | 129.88 | 128.42 | qfq | 130,701,326 | 17,177,191,379 | -5.18% |
| 2025-09-08 | 140.10 | 146.87 | 133.76 | 136.98 | 135.45 | qfq | 188,697,224 | 26,031,316,060 | 1.21% |
| 2025-09-05 | 116.19 | 137.66 | 116.19 | 135.34 | 133.82 | qfq | 169,941,087 | 21,711,174,866 | 16.67% |
| 2025-09-04 | 118.50 | 124.08 | 113.06 | 116.00 | 114.70 | qfq | 165,181,761 | 19,611,489,695 | 0.96% |
| 2025-09-03 | 101.30 | 119.00 | 100.00 | 114.90 | 113.61 | qfq | 142,919,365 | 15,588,244,208 | 15.30% |
| 2025-09-02 | 99.69 | 105.37 | 98.86 | 99.65 | 98.53 | qfq | 84,246,039 | 8,600,305,945 | 0.45% |
| 2025-09-01 | 99.58 | 101.39 | 98.01 | 99.20 | 98.09 | qfq | 59,116,135 | 5,862,683,604 | -0.67% |
| 2025-08-29 | 99.55 | 103.36 | 97.72 | 99.87 | 98.75 | qfq | 76,317,937 | 7,655,519,171 | 0.31% |
| 2025-08-28 | 94.60 | 100.66 | 94.50 | 99.56 | 98.44 | qfq | 82,261,923 | 8,124,284,463 | 4.68% |
| 2025-08-27 | 95.55 | 99.36 | 94.54 | 95.11 | 94.04 | qfq | 84,130,297 | 8,150,120,385 | -1.96% |
| 2025-08-26 | 101.92 | 101.92 | 95.60 | 97.01 | 95.92 | qfq | 114,860,899 | 11,274,529,222 | -5.45% |
| 2025-08-25 | 99.70 | 103.50 | 99.48 | 102.60 | 101.45 | qfq | 74,192,770 | 7,495,071,817 | 4.84% |
| 2025-08-22 | 91.99 | 98.82 | 91.80 | 97.86 | 96.76 | qfq | 67,681,455 | 6,516,213,052 | 5.81% |
| 2025-08-21 | 94.46 | 94.66 | 92.05 | 92.49 | 91.45 | qfq | 49,812,502 | 4,638,413,834 | -2.93% |
| 2025-08-20 | 95.45 | 96.70 | 92.60 | 95.28 | 94.21 | qfq | 59,764,577 | 5,640,879,765 | -1.23% |
| 2025-08-19 | 95.00 | 99.92 | 94.57 | 96.47 | 95.39 | qfq | 73,013,099 | 7,105,945,462 | 1.14% |
| 2025-08-18 | 95.50 | 96.37 | 93.91 | 95.38 | 94.31 | qfq | 61,016,319 | 5,791,417,027 | 1.17% |
| 2025-08-15 | 87.60 | 96.00 | 87.41 | 94.28 | 93.22 | qfq | 90,561,393 | 8,378,057,092 | 7.20% |
| 2025-08-14 | 88.18 | 89.39 | 86.51 | 87.95 | 86.96 | qfq | 51,008,123 | 4,485,250,724 | -1.21% |
| 2025-08-13 | 88.00 | 89.88 | 86.73 | 89.03 | 88.03 | qfq | 69,593,972 | 6,143,045,369 | 1.06% |
| 2025-08-12 | 84.60 | 88.28 | 82.80 | 88.10 | 87.11 | qfq | 77,984,295 | 6,681,575,482 | 4.24% |
| 2025-08-11 | 81.66 | 84.74 | 81.30 | 84.52 | 83.57 | qfq | 85,235,538 | 7,067,735,276 | 3.58% |
| 2025-08-08 | 74.52 | 85.90 | 74.50 | 81.60 | 80.69 | qfq | 119,105,900 | 9,635,365,192 | 9.08% |
| 2025-08-07 | 76.80 | 76.89 | 74.47 | 74.81 | 73.97 | qfq | 39,319,616 | 2,954,515,508 | -2.72% |
| 2025-08-06 | 75.00 | 77.22 | 74.96 | 76.90 | 76.04 | qfq | 40,634,178 | 3,102,073,001 | 1.98% |
| 2025-08-05 | 73.57 | 76.20 | 72.69 | 75.41 | 74.57 | qfq | 38,669,719 | 2,901,611,428 | 2.21% |
| 2025-08-04 | 74.27 | 74.46 | 72.60 | 73.78 | 72.95 | qfq | 34,095,676 | 2,497,398,311 | -2.02% |
| 2025-08-01 | 72.03 | 75.38 | 71.88 | 75.30 | 74.46 | qfq | 56,492,594 | 4,200,899,507 | 4.58% |
| 2025-07-31 | 74.00 | 75.63 | 71.55 | 72.00 | 71.19 | qfq | 46,401,486 | 3,398,519,906 | -3.47% |
| 2025-07-30 | 75.50 | 76.45 | 74.00 | 74.59 | 73.75 | qfq | 35,846,700 | 2,696,832,618 | -1.14% |
| 2025-07-29 | 74.21 | 76.04 | 73.60 | 75.45 | 74.60 | qfq | 33,652,802 | 2,514,192,181 | 1.68% |
| 2025-07-28 | 75.04 | 75.49 | 73.83 | 74.20 | 73.37 | qfq | 36,609,000 | 2,725,433,504 | -2.08% |
| 2025-07-25 | 76.30 | 76.65 | 75.70 | 75.78 | 74.93 | qfq | 28,378,888 | 2,158,024,072 | -0.79% |
| 2025-07-24 | 72.87 | 76.54 | 72.68 | 76.38 | 75.52 | qfq | 56,516,521 | 4,248,339,659 | 4.47% |
| 2025-07-23 | 74.47 | 74.68 | 72.82 | 73.11 | 72.29 | qfq | 34,809,723 | 2,567,770,219 | -1.38% |
| 2025-07-22 | 72.80 | 74.26 | 72.20 | 74.13 | 73.30 | qfq | 47,614,358 | 3,495,469,958 | 1.90% |
| 2025-07-21 | 72.49 | 73.02 | 72.13 | 72.75 | 71.93 | qfq | 26,928,646 | 1,953,759,202 | 0.68% |
| 2025-07-18 | 74.00 | 74.35 | 72.20 | 72.26 | 71.45 | qfq | 46,818,172 | 3,406,047,591 | -2.48% |
| 2025-07-17 | 75.05 | 76.54 | 73.33 | 74.10 | 73.27 | qfq | 48,477,950 | 3,615,819,816 | -0.55% |
| 2025-07-16 | 74.50 | 75.02 | 73.25 | 74.51 | 73.68 | qfq | 37,427,170 | 2,775,187,872 | -0.85% |
| 2025-07-15 | 74.60 | 76.90 | 74.10 | 75.15 | 74.31 | qfq | 45,856,024 | 3,445,153,404 | -0.61% |
| 2025-07-14 | 75.91 | 77.16 | 74.01 | 75.61 | 74.76 | qfq | 54,100,668 | 4,068,238,284 | -0.72% |
| 2025-07-11 | 76.11 | 76.76 | 75.38 | 76.16 | 75.31 | qfq | 45,363,574 | 3,453,625,630 | -0.38% |
| 2025-07-10 | 73.83 | 78.09 | 73.83 | 76.45 | 75.59 | qfq | 91,180,541 | 6,957,420,735 | 4.23% |
| 2025-07-09 | 73.78 | 74.38 | 72.65 | 73.35 | 72.53 | qfq | 47,907,407 | 3,514,072,820 | -0.57% |
| 2025-07-08 | 67.50 | 74.60 | 67.36 | 73.77 | 72.94 | qfq | 103,312,342 | 7,457,368,682 | 9.45% |
| 2025-07-07 | 67.40 | 68.57 | 67.03 | 67.40 | 66.64 | qfq | 22,895,940 | 1,545,025,447 | -0.44% |
| 2025-07-04 | 70.66 | 70.66 | 67.63 | 67.70 | 66.94 | qfq | 45,585,681 | 3,119,901,076 | -2.97% |
| 2025-07-03 | 68.45 | 70.00 | 67.62 | 69.77 | 68.99 | qfq | 40,896,103 | 2,823,688,599 | 1.93% |
| 2025-07-02 | 68.70 | 69.45 | 68.10 | 68.45 | 67.68 | qfq | 34,707,863 | 2,380,747,893 | -0.35% |
| 2025-07-01 | 67.50 | 69.25 | 66.70 | 68.69 | 67.92 | qfq | 38,897,412 | 2,644,557,895 | 1.36% |
| 2025-06-30 | 66.09 | 68.29 | 65.81 | 67.77 | 67.01 | qfq | 51,645,738 | 3,474,911,272 | 3.58% |
| 2025-06-27 | 64.40 | 66.66 | 64.25 | 65.43 | 64.70 | qfq | 43,047,943 | 2,822,957,721 | 2.04% |
| 2025-06-26 | 65.51 | 65.58 | 64.02 | 64.12 | 63.40 | qfq | 27,423,990 | 1,775,341,736 | -2.52% |
| 2025-06-25 | 65.31 | 65.92 | 64.25 | 65.78 | 65.04 | qfq | 29,758,197 | 1,939,172,561 | 0.84% |
| 2025-06-24 | 64.20 | 65.94 | 64.20 | 65.23 | 64.50 | qfq | 29,244,677 | 1,904,284,617 | 2.00% |
| 2025-06-23 | 62.20 | 64.36 | 62.09 | 63.95 | 63.23 | qfq | 26,536,994 | 1,688,645,146 | 2.12% |
| 2025-06-20 | 62.76 | 64.50 | 62.56 | 62.62 | 61.92 | qfq | 25,267,440 | 1,605,826,105 | -0.57% |
| 2025-06-19 | 64.83 | 65.20 | 62.69 | 62.98 | 62.27 | qfq | 33,222,283 | 2,120,714,245 | -3.46% |
| 2025-06-18 | 65.01 | 65.60 | 64.02 | 65.24 | 64.51 | qfq | 48,159,047 | 3,134,907,464 | 3.92% |
| 2025-06-17 | 63.35 | 63.46 | 62.42 | 62.78 | 62.08 | qfq | 16,390,371 | 1,030,314,393 | -0.74% |
| 2025-06-16 | 62.20 | 64.32 | 62.07 | 63.25 | 62.54 | qfq | 21,878,518 | 1,387,769,399 | 1.35% |
| 2025-06-13 | 62.90 | 63.60 | 62.35 | 62.41 | 61.71 | qfq | 20,873,868 | 1,310,467,343 | -2.79% |
| 2025-06-12 | 63.95 | 64.42 | 63.03 | 64.20 | 62.42 | qfq | 21,908,193 | 1,399,353,390 | 0.02% |
| 2025-06-11 | 64.05 | 64.96 | 63.70 | 64.19 | 62.41 | qfq | 26,246,629 | 1,688,234,568 | 0.06% |
| 2025-06-10 | 63.00 | 65.50 | 62.80 | 64.15 | 62.37 | qfq | 59,720,312 | 3,863,297,617 | 1.84% |
| 2025-06-09 | 60.99 | 63.19 | 60.80 | 62.99 | 61.25 | qfq | 40,723,027 | 2,543,889,854 | 3.60% |
| 2025-06-06 | 61.56 | 61.60 | 60.72 | 60.80 | 59.12 | qfq | 17,997,297 | 1,098,158,447 | -0.88% |
| 2025-06-05 | 61.13 | 61.50 | 60.53 | 61.34 | 59.64 | qfq | 20,313,664 | 1,237,255,733 | 0.61% |
| 2025-06-04 | 60.46 | 61.30 | 60.45 | 60.97 | 59.28 | qfq | 17,609,011 | 1,073,191,439 | 1.28% |
| 2025-06-03 | 59.98 | 60.48 | 59.87 | 60.20 | 58.53 | qfq | 12,181,757 | 733,622,877 | -0.31% |
| 2025-05-30 | 60.70 | 60.75 | 60.13 | 60.39 | 58.72 | qfq | 17,166,576 | 1,035,490,088 | -1.06% |
| 2025-05-29 | 60.92 | 61.25 | 60.59 | 61.04 | 59.35 | qfq | 19,767,226 | 1,205,593,236 | 1.26% |
| 2025-05-28 | 60.86 | 61.08 | 60.12 | 60.28 | 58.61 | qfq | 13,717,005 | 830,744,171 | -0.46% |
| 2025-05-27 | 60.90 | 61.00 | 60.36 | 60.56 | 58.88 | qfq | 13,933,633 | 843,939,207 | -0.53% |
| 2025-05-26 | 60.20 | 61.55 | 60.20 | 60.88 | 59.20 | qfq | 20,402,633 | 1,245,190,865 | 0.46% |
| 2025-05-23 | 61.88 | 62.03 | 60.53 | 60.60 | 58.92 | qfq | 52,225,373 | 3,183,822,028 | -3.06% |
| 2025-05-22 | 63.60 | 63.90 | 62.50 | 62.51 | 60.78 | qfq | 26,743,266 | 1,687,307,891 | -2.68% |
| 2025-05-21 | 63.76 | 64.77 | 63.37 | 64.23 | 62.45 | qfq | 23,449,263 | 1,501,913,495 | 0.90% |
| 2025-05-20 | 64.50 | 64.59 | 62.90 | 63.66 | 61.90 | qfq | 30,130,842 | 1,909,751,319 | -1.23% |
| 2025-05-19 | 65.00 | 65.15 | 64.22 | 64.45 | 62.67 | qfq | 18,947,018 | 1,223,256,704 | -1.32% |
| 2025-05-16 | 64.15 | 67.80 | 64.00 | 65.31 | 63.50 | qfq | 44,101,466 | 2,913,218,699 | 1.41% |
| 2025-05-15 | 65.70 | 65.71 | 63.92 | 64.40 | 62.62 | qfq | 36,389,312 | 2,347,279,249 | -2.53% |
| 2025-05-14 | 66.79 | 67.29 | 65.58 | 66.07 | 64.24 | qfq | 49,138,614 | 3,248,815,214 | -2.55% |
| 2025-05-13 | 68.44 | 69.75 | 67.64 | 67.80 | 65.92 | qfq | 64,120,086 | 4,393,721,959 | 0.97% |
| 2025-05-12 | 65.74 | 67.64 | 65.10 | 67.15 | 65.29 | qfq | 75,218,749 | 5,015,333,203 | 7.41% |
| 2025-05-09 | 63.58 | 63.60 | 62.00 | 62.52 | 60.79 | qfq | 26,577,893 | 1,661,546,515 | -2.24% |
| 2025-05-08 | 61.60 | 64.30 | 61.41 | 63.95 | 62.18 | qfq | 41,818,202 | 2,646,787,090 | 2.98% |
| 2025-05-07 | 63.55 | 64.64 | 61.62 | 62.10 | 60.38 | qfq | 40,233,547 | 2,531,908,505 | -0.14% |
| 2025-05-06 | 60.98 | 62.60 | 60.86 | 62.19 | 60.47 | qfq | 30,417,289 | 1,877,105,979 | 2.62% |
| 2025-04-30 | 61.30 | 61.73 | 60.51 | 60.60 | 58.92 | qfq | 23,186,830 | 1,412,567,814 | -1.14% |
| 2025-04-29 | 63.35 | 63.50 | 61.19 | 61.30 | 59.60 | qfq | 32,158,569 | 1,988,100,271 | -2.08% |
| 2025-04-28 | 62.50 | 63.56 | 62.20 | 62.60 | 60.87 | qfq | 63,889,281 | 4,011,468,088 | 6.43% |
| 2025-04-25 | 57.10 | 59.80 | 57.10 | 58.82 | 57.19 | qfq | 40,302,137 | 2,366,825,427 | 3.56% |
| 2025-04-24 | 58.16 | 58.21 | 56.74 | 56.80 | 55.23 | qfq | 23,971,676 | 1,370,532,307 | -2.44% |
| 2025-04-23 | 57.12 | 59.00 | 57.12 | 58.22 | 56.61 | qfq | 45,406,028 | 2,643,369,131 | 3.52% |
| 2025-04-22 | 56.36 | 57.42 | 56.20 | 56.24 | 54.68 | qfq | 19,902,426 | 1,127,120,314 | -0.79% |
| 2025-04-21 | 56.30 | 56.95 | 55.80 | 56.69 | 55.12 | qfq | 18,105,120 | 1,021,078,140 | 1.11% |
| 2025-04-18 | 55.79 | 56.45 | 55.60 | 56.07 | 54.52 | qfq | 17,682,603 | 990,881,149 | 0.54% |
| 2025-04-17 | 55.73 | 56.29 | 55.61 | 55.77 | 54.23 | qfq | 17,660,792 | 988,638,829 | -0.84% |
| 2025-04-16 | 56.92 | 56.99 | 55.50 | 56.24 | 54.68 | qfq | 22,227,089 | 1,249,425,192 | -1.83% |
| 2025-04-15 | 57.92 | 57.96 | 56.80 | 57.29 | 55.70 | qfq | 21,842,299 | 1,248,005,294 | -1.07% |
| 2025-04-14 | 58.50 | 58.65 | 57.70 | 57.91 | 56.31 | qfq | 26,378,830 | 1,533,803,076 | 0.35% |
| 2025-04-11 | 56.98 | 58.39 | 56.43 | 57.71 | 56.11 | qfq | 33,518,253 | 1,920,687,731 | 0.02% |
| 2025-04-10 | 59.75 | 59.89 | 57.60 | 57.70 | 56.10 | qfq | 45,202,905 | 2,644,384,820 | 2.74% |
| 2025-04-09 | 54.00 | 56.97 | 52.98 | 56.16 | 54.61 | qfq | 46,152,052 | 2,554,975,768 | 0.81% |
| 2025-04-08 | 55.69 | 57.50 | 55.24 | 55.71 | 54.17 | qfq | 53,365,311 | 3,006,465,007 | 0.02% |
| 2025-04-07 | 60.00 | 62.00 | 53.76 | 55.70 | 54.16 | qfq | 96,744,935 | 5,507,313,096 | -17.11% |
| 2025-04-03 | 70.44 | 70.46 | 67.03 | 67.20 | 65.34 | qfq | 81,835,826 | 5,557,831,870 | -7.27% |
| 2025-04-02 | 72.50 | 72.95 | 71.80 | 72.47 | 70.46 | qfq | 25,461,837 | 1,843,438,503 | 0.12% |
| 2025-04-01 | 69.43 | 73.30 | 69.43 | 72.38 | 70.38 | qfq | 46,416,850 | 3,339,929,736 | 4.28% |
| 2025-03-31 | 72.32 | 73.60 | 69.24 | 69.41 | 67.49 | qfq | 45,283,622 | 3,204,244,665 | -3.98% |
| 2025-03-28 | 71.98 | 74.11 | 71.82 | 72.29 | 70.29 | qfq | 42,005,574 | 3,058,180,529 | 0.68% |
| 2025-03-27 | 71.93 | 72.50 | 70.58 | 71.80 | 69.81 | qfq | 30,829,822 | 2,206,668,782 | -0.17% |
| 2025-03-26 | 71.01 | 73.50 | 70.89 | 71.92 | 69.93 | qfq | 64,017,192 | 4,619,505,894 | -0.11% |
| 2025-03-25 | 67.41 | 72.50 | 67.26 | 72.00 | 70.01 | qfq | 95,210,671 | 6,695,011,135 | 7.72% |
| 2025-03-24 | 67.80 | 67.83 | 66.50 | 66.84 | 64.99 | qfq | 25,155,256 | 1,682,126,133 | -1.12% |
| 2025-03-21 | 68.26 | 69.08 | 67.53 | 67.60 | 65.73 | qfq | 25,284,680 | 1,721,796,744 | -1.41% |
| 2025-03-20 | 69.50 | 70.05 | 68.57 | 68.57 | 66.67 | qfq | 23,870,054 | 1,648,731,087 | -1.45% |
| 2025-03-19 | 69.51 | 70.70 | 68.56 | 69.58 | 67.65 | qfq | 38,137,834 | 2,648,500,633 | -0.73% |
| 2025-03-18 | 68.99 | 70.30 | 68.85 | 70.09 | 68.15 | qfq | 38,422,954 | 2,672,929,380 | 1.90% |
| 2025-03-17 | 68.85 | 69.88 | 68.71 | 68.78 | 66.88 | qfq | 29,643,851 | 2,047,892,903 | 0.04% |
| 2025-03-14 | 67.66 | 69.12 | 66.92 | 68.75 | 66.85 | qfq | 44,762,574 | 3,060,498,521 | 1.70% |
| 2025-03-13 | 67.53 | 69.00 | 67.32 | 67.60 | 65.73 | qfq | 30,200,754 | 2,051,479,167 | 0.10% |
| 2025-03-12 | 67.90 | 68.12 | 67.28 | 67.53 | 65.66 | qfq | 26,077,958 | 1,765,692,724 | -0.30% |
| 2025-03-11 | 67.52 | 67.75 | 67.10 | 67.73 | 65.86 | qfq | 27,828,271 | 1,873,732,961 | -0.79% |
| 2025-03-10 | 68.01 | 68.88 | 67.41 | 68.27 | 66.38 | qfq | 29,067,503 | 1,977,019,850 | 0.78% |
| 2025-03-07 | 68.26 | 68.74 | 67.39 | 67.74 | 65.87 | qfq | 33,799,946 | 2,293,329,612 | -1.40% |
| 2025-03-06 | 68.25 | 69.26 | 67.50 | 68.70 | 66.80 | qfq | 40,358,184 | 2,761,598,664 | 0.69% |
| 2025-03-05 | 70.50 | 70.64 | 67.99 | 68.23 | 66.34 | qfq | 48,502,661 | 3,337,080,467 | -3.43% |
| 2025-03-04 | 71.50 | 71.71 | 70.05 | 70.65 | 68.69 | qfq | 36,149,709 | 2,550,976,273 | -2.65% |
| 2025-03-03 | 70.70 | 73.88 | 70.70 | 72.57 | 70.56 | qfq | 59,788,580 | 4,353,684,585 | 2.36% |
| 2025-02-28 | 71.70 | 73.68 | 70.71 | 70.90 | 68.94 | qfq | 57,544,211 | 4,155,915,091 | -1.29% |
| 2025-02-27 | 70.50 | 73.03 | 70.40 | 71.83 | 69.84 | qfq | 84,553,441 | 6,061,745,073 | 2.38% |
| 2025-02-26 | 67.11 | 70.20 | 67.10 | 70.16 | 68.22 | qfq | 72,371,253 | 4,974,770,203 | 4.51% |
| 2025-02-25 | 67.23 | 68.36 | 67.02 | 67.13 | 65.27 | qfq | 35,211,128 | 2,377,430,236 | -1.38% |
| 2025-02-24 | 67.21 | 68.75 | 66.47 | 68.07 | 66.19 | qfq | 43,083,930 | 2,918,479,984 | 0.89% |
| 2025-02-21 | 67.17 | 68.25 | 67.11 | 67.47 | 65.60 | qfq | 47,845,201 | 3,235,002,793 | 0.52% |
| 2025-02-20 | 67.87 | 67.91 | 66.69 | 67.12 | 65.26 | qfq | 39,498,637 | 2,653,219,001 | -1.66% |
| 2025-02-19 | 68.03 | 68.40 | 67.20 | 68.25 | 66.36 | qfq | 44,421,724 | 3,010,228,133 | -0.67% |
| 2025-02-18 | 69.26 | 70.39 | 68.52 | 68.71 | 66.81 | qfq | 49,129,216 | 3,415,664,290 | 0.69% |
| 2025-02-17 | 69.64 | 69.65 | 68.08 | 68.24 | 66.35 | qfq | 44,947,056 | 3,087,524,959 | -2.01% |
| 2025-02-14 | 69.57 | 70.70 | 69.48 | 69.64 | 67.71 | qfq | 27,073,146 | 1,893,672,925 | -0.47% |
| 2025-02-13 | 70.50 | 70.93 | 69.97 | 69.97 | 68.03 | qfq | 28,254,440 | 1,986,465,972 | -1.21% |
| 2025-02-12 | 70.50 | 71.05 | 69.90 | 70.83 | 68.87 | qfq | 37,104,179 | 2,611,881,924 | 0.03% |
| 2025-02-11 | 71.61 | 71.78 | 70.71 | 70.81 | 68.85 | qfq | 28,068,888 | 1,993,261,913 | -1.83% |
| 2025-02-10 | 74.18 | 74.18 | 70.60 | 72.13 | 70.13 | qfq | 71,524,972 | 5,120,867,722 | -3.05% |
| 2025-02-07 | 71.20 | 75.00 | 70.81 | 74.40 | 72.34 | qfq | 52,818,384 | 3,881,242,005 | 4.06% |
| 2025-02-06 | 71.00 | 71.50 | 68.68 | 71.50 | 69.52 | qfq | 42,559,502 | 2,982,337,129 | 0.99% |
| 2025-02-05 | 71.95 | 72.49 | 70.41 | 70.80 | 68.84 | qfq | 27,055,849 | 1,924,896,819 | -1.80% |
| 2025-01-27 | 74.14 | 74.50 | 72.08 | 72.10 | 70.10 | qfq | 20,866,960 | 1,523,822,684 | -2.75% |
| 2025-01-24 | 73.63 | 75.49 | 73.40 | 74.14 | 72.09 | qfq | 27,794,776 | 2,070,401,306 | 0.07% |
| 2025-01-23 | 74.22 | 75.35 | 73.60 | 74.09 | 72.04 | qfq | 29,210,600 | 2,170,332,861 | 0.60% |
| 2025-01-22 | 75.65 | 75.90 | 73.45 | 73.65 | 71.61 | qfq | 31,188,314 | 2,307,465,655 | -3.00% |
| 2025-01-21 | 77.24 | 77.24 | 75.40 | 75.93 | 73.83 | qfq | 29,542,942 | 2,246,854,218 | -1.86% |
| 2025-01-20 | 76.90 | 79.03 | 76.58 | 77.37 | 75.23 | qfq | 56,291,786 | 4,384,923,923 | 3.09% |
| 2025-01-17 | 73.40 | 75.88 | 73.20 | 75.05 | 72.97 | qfq | 28,832,999 | 2,150,734,846 | 1.17% |
| 2025-01-16 | 73.00 | 75.16 | 73.00 | 74.18 | 72.13 | qfq | 24,704,239 | 1,830,081,673 | 1.27% |
| 2025-01-15 | 73.11 | 74.17 | 72.01 | 73.25 | 71.22 | qfq | 30,408,560 | 2,218,361,122 | -0.85% |
| 2025-01-14 | 71.77 | 74.08 | 71.01 | 73.88 | 71.84 | qfq | 29,411,947 | 2,150,985,753 | 3.08% |
| 2025-01-13 | 70.50 | 73.18 | 70.40 | 71.67 | 69.69 | qfq | 19,032,489 | 1,371,147,535 | 0.73% |
| 2025-01-10 | 72.50 | 73.05 | 71.13 | 71.15 | 69.18 | qfq | 17,061,304 | 1,229,857,674 | -2.02% |
| 2025-01-09 | 72.00 | 75.24 | 71.95 | 72.62 | 70.61 | qfq | 27,930,259 | 2,051,520,372 | -0.23% |
| 2025-01-08 | 71.30 | 73.78 | 70.76 | 72.79 | 70.78 | qfq | 35,431,471 | 2,574,077,288 | 1.58% |
| 2025-01-07 | 71.10 | 72.00 | 70.25 | 71.66 | 69.68 | qfq | 21,301,938 | 1,515,681,740 | 0.00% |
| 2025-01-06 | 70.65 | 73.17 | 69.90 | 71.66 | 69.68 | qfq | 39,273,949 | 2,813,670,098 | 2.62% |
| 2025-01-03 | 71.93 | 72.39 | 69.78 | 69.83 | 67.90 | qfq | 27,948,019 | 1,983,296,884 | -2.89% |
| 2025-01-02 | 73.84 | 74.20 | 71.40 | 71.91 | 69.92 | qfq | 31,041,100 | 2,250,297,570 | -2.60% |
| 2024-12-31 | 75.00 | 77.22 | 73.52 | 73.83 | 71.79 | qfq | 30,255,304 | 2,270,087,635 | -1.68% |
| 2024-12-30 | 75.58 | 76.63 | 74.86 | 75.09 | 73.01 | qfq | 22,609,583 | 1,707,246,126 | -0.78% |
| 2024-12-27 | 77.80 | 77.89 | 75.39 | 75.68 | 73.59 | qfq | 35,273,552 | 2,682,578,705 | -2.97% |
| 2024-12-26 | 78.10 | 78.50 | 77.00 | 78.00 | 75.84 | qfq | 25,048,776 | 1,950,348,692 | 0.13% |
| 2024-12-25 | 78.50 | 78.82 | 77.00 | 77.90 | 75.74 | qfq | 30,002,247 | 2,334,069,925 | -0.80% |
| 2024-12-24 | 74.74 | 79.07 | 74.60 | 78.53 | 76.36 | qfq | 62,169,956 | 4,846,566,692 | 4.72% |
| 2024-12-23 | 73.66 | 76.75 | 73.64 | 74.99 | 72.91 | qfq | 47,339,097 | 3,576,232,034 | 1.21% |
| 2024-12-20 | 75.40 | 75.45 | 74.02 | 74.09 | 72.04 | qfq | 26,302,284 | 1,958,813,751 | -1.57% |
| 2024-12-19 | 75.00 | 75.58 | 74.28 | 75.27 | 73.19 | qfq | 20,151,528 | 1,509,285,147 | -0.23% |
| 2024-12-18 | 75.45 | 76.49 | 75.00 | 75.44 | 73.35 | qfq | 18,483,303 | 1,397,620,835 | 0.28% |
| 2024-12-17 | 75.45 | 77.20 | 75.05 | 75.23 | 73.15 | qfq | 25,366,628 | 1,927,251,295 | -0.57% |
| 2024-12-16 | 76.41 | 76.66 | 75.30 | 75.66 | 73.57 | qfq | 20,943,354 | 1,587,576,387 | -1.06% |
| 2024-12-13 | 78.69 | 78.70 | 76.38 | 76.47 | 74.35 | qfq | 33,837,237 | 2,615,870,213 | -3.32% |
| 2024-12-12 | 78.62 | 79.80 | 78.23 | 79.10 | 76.91 | qfq | 23,819,187 | 1,883,853,525 | 0.29% |
| 2024-12-11 | 78.45 | 79.26 | 77.17 | 78.87 | 76.69 | qfq | 23,709,618 | 1,857,449,774 | 0.46% |
| 2024-12-10 | 81.93 | 82.00 | 78.31 | 78.51 | 76.34 | qfq | 38,047,725 | 3,037,494,480 | -0.33% |
| 2024-12-09 | 80.38 | 80.40 | 78.10 | 78.77 | 76.59 | qfq | 30,511,471 | 2,408,930,438 | -2.38% |
| 2024-12-06 | 78.01 | 81.20 | 78.01 | 80.69 | 78.46 | qfq | 32,642,344 | 2,610,394,575 | 2.27% |
| 2024-12-05 | 79.51 | 79.70 | 78.50 | 78.90 | 76.72 | qfq | 27,785,719 | 2,191,366,715 | -1.26% |
| 2024-12-04 | 82.28 | 82.79 | 79.86 | 79.91 | 77.70 | qfq | 34,994,479 | 2,821,283,771 | -3.85% |
| 2024-12-03 | 82.33 | 84.23 | 81.92 | 83.11 | 80.81 | qfq | 33,339,891 | 2,770,104,870 | 1.56% |
| 2024-12-02 | 79.84 | 82.08 | 79.00 | 81.83 | 79.57 | qfq | 30,675,871 | 2,490,958,481 | 0.68% |
| 2024-11-29 | 80.20 | 82.12 | 79.56 | 81.28 | 79.03 | qfq | 28,135,621 | 2,278,714,047 | 1.20% |
| 2024-11-28 | 81.19 | 81.97 | 80.31 | 80.32 | 78.10 | qfq | 19,083,836 | 1,546,792,514 | -1.69% |
| 2024-11-27 | 79.50 | 81.85 | 78.23 | 81.70 | 79.44 | qfq | 33,233,640 | 2,657,194,241 | 2.01% |
| 2024-11-26 | 80.50 | 82.42 | 80.08 | 80.09 | 77.87 | qfq | 21,833,098 | 1,767,635,950 | -1.73% |
| 2024-11-25 | 80.31 | 81.98 | 79.60 | 81.50 | 79.24 | qfq | 24,950,902 | 2,014,716,399 | 1.49% |
| 2024-11-22 | 82.00 | 83.59 | 80.24 | 80.30 | 78.08 | qfq | 33,486,718 | 2,749,130,756 | -2.32% |
| 2024-11-21 | 83.70 | 84.00 | 82.00 | 82.21 | 79.94 | qfq | 26,253,385 | 2,172,107,543 | -1.12% |
| 2024-11-20 | 83.84 | 84.71 | 82.55 | 83.14 | 80.84 | qfq | 35,458,120 | 2,954,184,419 | -2.28% |
| 2024-11-19 | 83.70 | 87.17 | 82.50 | 85.08 | 82.73 | qfq | 52,093,628 | 4,403,362,185 | 4.80% |
| 2024-11-18 | 85.03 | 85.48 | 80.60 | 81.18 | 78.93 | qfq | 53,182,729 | 4,406,559,286 | -5.32% |
| 2024-11-15 | 88.00 | 89.38 | 85.74 | 85.74 | 83.37 | qfq | 44,520,302 | 3,871,612,312 | -3.98% |
| 2024-11-14 | 90.30 | 92.80 | 89.00 | 89.29 | 86.82 | qfq | 65,646,287 | 5,986,051,007 | -0.42% |
| 2024-11-13 | 86.60 | 90.00 | 86.56 | 89.67 | 87.19 | qfq | 44,831,407 | 3,966,367,104 | 2.32% |
| 2024-11-12 | 88.66 | 90.77 | 86.80 | 87.64 | 85.21 | qfq | 46,453,215 | 4,121,696,921 | -1.05% |
| 2024-11-11 | 86.76 | 89.20 | 85.86 | 88.57 | 86.12 | qfq | 47,707,476 | 4,201,213,594 | 1.40% |
| 2024-11-08 | 90.83 | 91.95 | 86.99 | 87.35 | 84.93 | qfq | 70,224,148 | 6,280,679,201 | -3.79% |
| 2024-11-07 | 90.98 | 90.98 | 86.60 | 90.79 | 88.28 | qfq | 70,454,480 | 6,240,846,583 | -3.54% |
| 2024-11-06 | 92.72 | 98.69 | 92.42 | 94.12 | 91.52 | qfq | 63,349,275 | 6,021,163,731 | 1.53% |
| 2024-11-05 | 89.65 | 93.41 | 88.90 | 92.70 | 90.13 | qfq | 49,804,930 | 4,574,531,993 | 3.98% |
| 2024-11-04 | 88.00 | 90.33 | 87.02 | 89.15 | 86.68 | qfq | 25,153,352 | 2,239,115,136 | 1.08% |
| 2024-11-01 | 88.80 | 89.88 | 85.03 | 88.20 | 85.76 | qfq | 60,899,887 | 5,321,735,904 | -2.67% |
| 2024-10-31 | 91.59 | 93.50 | 90.32 | 90.62 | 88.11 | qfq | 38,861,416 | 3,559,716,285 | -0.76% |
| 2024-10-30 | 90.00 | 92.64 | 89.81 | 91.31 | 88.78 | qfq | 27,582,325 | 2,517,450,843 | 0.90% |
| 2024-10-29 | 95.00 | 96.55 | 90.50 | 90.50 | 88.00 | qfq | 46,572,989 | 4,303,659,484 | -3.46% |
| 2024-10-28 | 94.32 | 94.99 | 92.40 | 93.74 | 91.15 | qfq | 39,042,954 | 3,650,067,120 | -1.65% |
| 2024-10-25 | 91.81 | 99.88 | 91.44 | 95.31 | 92.67 | qfq | 72,139,090 | 6,916,618,872 | 3.60% |
| 2024-10-24 | 95.69 | 95.80 | 92.00 | 92.00 | 89.45 | qfq | 45,034,191 | 4,205,146,245 | -6.50% |
| 2024-10-23 | 93.90 | 104.48 | 93.01 | 98.40 | 95.68 | qfq | 69,365,331 | 6,752,147,790 | 4.68% |
| 2024-10-22 | 92.80 | 95.00 | 90.57 | 94.00 | 91.40 | qfq | 47,207,730 | 4,351,858,142 | -0.20% |
| 2024-10-21 | 96.98 | 98.77 | 92.68 | 94.19 | 91.58 | qfq | 62,763,597 | 5,963,583,787 | -0.33% |
| 2024-10-18 | 86.56 | 96.00 | 85.51 | 94.50 | 91.89 | qfq | 62,541,413 | 5,701,160,639 | 9.17% |
| 2024-10-17 | 88.93 | 89.70 | 86.17 | 86.56 | 84.16 | qfq | 34,691,558 | 3,046,127,092 | -2.08% |
| 2024-10-16 | 90.01 | 91.46 | 88.03 | 88.40 | 85.95 | qfq | 37,327,196 | 3,336,689,698 | -4.38% |
| 2024-10-15 | 95.14 | 95.14 | 89.79 | 92.45 | 89.89 | qfq | 60,629,009 | 5,593,389,119 | -4.44% |
| 2024-10-14 | 95.50 | 97.88 | 94.17 | 96.75 | 94.07 | qfq | 35,360,733 | 3,400,326,336 | -0.05% |
| 2024-10-11 | 99.02 | 101.81 | 95.00 | 96.80 | 94.12 | qfq | 34,214,277 | 3,328,425,580 | -4.58% |
| 2024-10-10 | 99.00 | 105.59 | 98.50 | 101.45 | 98.64 | qfq | 50,144,024 | 5,116,179,845 | 2.36% |
| 2024-10-09 | 111.97 | 111.97 | 99.10 | 99.11 | 96.37 | qfq | 83,783,614 | 8,791,330,803 | -16.85% |
| 2024-10-08 | 115.98 | 119.19 | 102.48 | 119.19 | 115.89 | qfq | 89,911,366 | 10,226,287,789 | 19.69% |
| 2024-09-30 | 88.88 | 99.96 | 86.68 | 99.58 | 96.82 | qfq | 65,607,828 | 6,102,636,194 | 16.88% |
| 2024-09-27 | 77.55 | 88.57 | 76.36 | 85.20 | 82.84 | qfq | 54,739,186 | 4,500,335,383 | 9.77% |
| 2024-09-26 | 76.96 | 77.66 | 74.04 | 77.62 | 75.47 | qfq | 37,673,383 | 2,850,986,549 | 0.62% |
| 2024-09-25 | 77.78 | 79.57 | 76.90 | 77.14 | 75.01 | qfq | 26,814,556 | 2,089,587,704 | 1.17% |
| 2024-09-24 | 77.00 | 77.30 | 74.00 | 76.25 | 74.14 | qfq | 32,548,650 | 2,459,205,085 | -0.69% |
| 2024-09-23 | 78.57 | 79.04 | 75.30 | 76.78 | 74.66 | qfq | 20,255,885 | 1,554,265,738 | -2.56% |
| 2024-09-20 | 78.35 | 79.15 | 77.12 | 78.80 | 76.62 | qfq | 15,745,057 | 1,232,352,615 | 0.54% |
| 2024-09-19 | 79.28 | 80.15 | 77.51 | 78.38 | 76.21 | qfq | 16,875,731 | 1,332,759,414 | -0.50% |
| 2024-09-18 | 77.92 | 79.78 | 77.60 | 78.77 | 76.59 | qfq | 12,133,165 | 956,341,224 | 0.83% |
| 2024-09-13 | 78.88 | 79.27 | 76.89 | 78.12 | 75.96 | qfq | 15,409,869 | 1,201,823,280 | -1.11% |
| 2024-09-12 | 79.70 | 81.10 | 78.72 | 79.00 | 76.81 | qfq | 16,385,486 | 1,308,075,952 | -0.93% |
| 2024-09-11 | 75.99 | 80.00 | 75.52 | 79.74 | 77.53 | qfq | 29,581,396 | 2,324,087,209 | 4.92% |
| 2024-09-10 | 75.99 | 77.00 | 75.30 | 76.00 | 73.90 | qfq | 12,246,055 | 932,129,285 | 0.01% |
| 2024-09-09 | 75.60 | 76.64 | 75.00 | 75.99 | 73.89 | qfq | 11,342,419 | 858,953,680 | 0.45% |
| 2024-09-06 | 76.75 | 76.89 | 75.50 | 75.65 | 73.56 | qfq | 10,688,968 | 811,872,881 | -1.68% |
| 2024-09-05 | 76.00 | 78.14 | 75.73 | 76.94 | 74.81 | qfq | 18,077,012 | 1,394,950,431 | 1.26% |
| 2024-09-04 | 75.59 | 77.20 | 75.18 | 75.98 | 73.88 | qfq | 16,953,012 | 1,290,995,091 | -0.03% |
| 2024-09-03 | 76.12 | 76.96 | 75.37 | 76.00 | 73.90 | qfq | 14,301,040 | 1,087,697,549 | 0.03% |
| 2024-09-02 | 76.90 | 77.98 | 75.90 | 75.98 | 73.88 | qfq | 15,396,522 | 1,178,692,191 | -1.32% |
| 2024-08-30 | 75.45 | 78.57 | 75.08 | 77.00 | 74.87 | qfq | 32,333,827 | 2,483,592,366 | 1.65% |
| 2024-08-29 | 70.64 | 77.00 | 70.56 | 75.75 | 73.65 | qfq | 41,640,140 | 3,114,417,115 | 6.36% |
| 2024-08-28 | 70.89 | 72.20 | 70.70 | 71.22 | 69.25 | qfq | 13,882,241 | 991,058,448 | 0.07% |
| 2024-08-27 | 70.92 | 71.98 | 70.20 | 71.17 | 69.20 | qfq | 16,372,070 | 1,165,530,549 | -0.38% |
| 2024-08-26 | 69.47 | 72.50 | 69.47 | 71.44 | 69.46 | qfq | 27,517,795 | 1,964,009,007 | 4.87% |
| 2024-08-23 | 66.40 | 68.60 | 66.00 | 68.12 | 66.23 | qfq | 15,861,202 | 1,076,331,269 | 2.27% |
| 2024-08-22 | 66.66 | 67.29 | 65.57 | 66.61 | 64.77 | qfq | 11,771,116 | 782,402,590 | 0.20% |
| 2024-08-21 | 67.50 | 67.50 | 66.21 | 66.48 | 64.64 | qfq | 12,168,154 | 811,756,247 | -2.09% |
| 2024-08-20 | 67.53 | 68.93 | 67.16 | 67.90 | 66.02 | qfq | 13,771,430 | 937,523,294 | 0.55% |
| 2024-08-19 | 68.85 | 68.94 | 66.80 | 67.53 | 65.66 | qfq | 12,960,500 | 876,808,172 | -1.43% |
| 2024-08-16 | 68.32 | 68.78 | 67.74 | 68.51 | 66.61 | qfq | 9,563,718 | 653,654,389 | -0.25% |
| 2024-08-15 | 68.00 | 69.38 | 67.68 | 68.68 | 66.78 | qfq | 11,754,029 | 804,526,320 | 0.42% |
| 2024-08-14 | 70.00 | 70.96 | 68.12 | 68.39 | 66.50 | qfq | 13,078,765 | 900,475,718 | -2.72% |
| 2024-08-13 | 68.71 | 70.66 | 67.70 | 70.30 | 68.35 | qfq | 18,899,298 | 1,306,588,108 | 2.33% |
| 2024-08-12 | 70.90 | 71.49 | 68.50 | 68.70 | 66.80 | qfq | 14,776,260 | 1,027,403,821 | -1.58% |
| 2024-08-09 | 70.30 | 71.51 | 69.80 | 69.80 | 67.87 | qfq | 12,515,571 | 880,139,229 | -0.71% |
| 2024-08-08 | 70.53 | 71.95 | 69.80 | 70.30 | 68.35 | qfq | 15,961,999 | 1,124,860,525 | -0.97% |
| 2024-08-07 | 70.57 | 72.20 | 70.43 | 70.99 | 69.03 | qfq | 20,696,499 | 1,475,158,316 | 0.16% |
| 2024-08-06 | 68.32 | 71.66 | 68.30 | 70.88 | 68.92 | qfq | 35,861,328 | 2,526,378,209 | 5.52% |
| 2024-08-05 | 66.26 | 68.88 | 66.02 | 67.17 | 65.31 | qfq | 24,672,778 | 1,671,832,971 | 1.01% |
| 2024-08-02 | 67.60 | 68.47 | 66.03 | 66.50 | 64.66 | qfq | 19,753,134 | 1,319,159,904 | -2.06% |
| 2024-08-01 | 68.53 | 69.59 | 67.70 | 67.90 | 66.02 | qfq | 19,396,385 | 1,325,533,422 | -1.35% |
| 2024-07-31 | 67.80 | 69.23 | 66.53 | 68.83 | 66.93 | qfq | 26,482,841 | 1,805,637,728 | 1.15% |
| 2024-07-30 | 68.57 | 69.80 | 67.62 | 68.05 | 66.17 | qfq | 13,369,839 | 913,747,504 | -0.87% |
| 2024-07-29 | 70.38 | 70.58 | 67.53 | 68.65 | 66.75 | qfq | 21,255,289 | 1,454,195,262 | -2.42% |
| 2024-07-26 | 70.36 | 71.25 | 69.30 | 70.35 | 68.40 | qfq | 23,928,170 | 1,674,279,530 | -1.01% |
| 2024-07-25 | 70.40 | 72.73 | 70.14 | 71.07 | 69.10 | qfq | 28,946,634 | 2,068,055,050 | 0.13% |
| 2024-07-24 | 71.00 | 72.20 | 70.08 | 70.98 | 69.02 | qfq | 27,046,029 | 1,919,162,502 | -1.14% |
| 2024-07-23 | 73.20 | 73.71 | 71.80 | 71.80 | 69.81 | qfq | 29,110,827 | 2,113,781,858 | -3.13% |
| 2024-07-22 | 72.29 | 75.07 | 72.19 | 74.12 | 72.07 | qfq | 30,538,142 | 2,263,762,879 | 2.52% |
| 2024-07-19 | 70.68 | 72.84 | 70.68 | 72.30 | 70.30 | qfq | 31,858,451 | 2,290,335,657 | 1.26% |
| 2024-07-18 | 69.10 | 73.55 | 68.23 | 71.40 | 69.42 | qfq | 46,958,106 | 3,343,471,418 | 1.56% |
| 2024-07-17 | 71.00 | 71.36 | 68.88 | 70.30 | 68.35 | qfq | 41,665,147 | 2,918,193,656 | -0.01% |
| 2024-07-16 | 63.75 | 70.57 | 63.60 | 70.31 | 68.36 | qfq | 50,143,763 | 3,383,457,349 | 9.84% |
| 2024-07-15 | 62.18 | 64.58 | 61.48 | 64.01 | 62.24 | qfq | 32,629,298 | 2,076,565,847 | 3.06% |
| 2024-07-12 | 61.77 | 64.21 | 61.15 | 62.11 | 60.39 | qfq | 44,695,761 | 2,794,858,453 | 3.83% |
| 2024-07-11 | 58.16 | 60.66 | 57.25 | 59.82 | 58.16 | qfq | 31,566,541 | 1,874,485,710 | 3.91% |
| 2024-07-10 | 57.10 | 59.64 | 56.38 | 57.57 | 55.98 | qfq | 24,470,603 | 1,422,617,490 | -1.22% |
| 2024-07-09 | 58.38 | 58.57 | 56.99 | 58.28 | 56.67 | qfq | 24,487,461 | 1,414,431,140 | 0.22% |
| 2024-07-08 | 60.40 | 60.50 | 57.91 | 58.15 | 56.54 | qfq | 20,068,402 | 1,179,845,460 | -4.67% |
| 2024-07-05 | 58.80 | 61.74 | 58.80 | 61.00 | 59.31 | qfq | 24,582,436 | 1,492,765,688 | 3.18% |
| 2024-07-04 | 60.00 | 60.75 | 58.88 | 59.12 | 57.48 | qfq | 15,077,682 | 896,287,981 | -1.55% |
| 2024-07-03 | 60.86 | 61.39 | 59.74 | 60.05 | 58.39 | qfq | 14,027,316 | 847,129,354 | -0.45% |
| 2024-07-02 | 61.91 | 62.34 | 59.60 | 60.32 | 58.65 | qfq | 27,600,048 | 1,668,210,040 | -4.48% |
| 2024-07-01 | 62.75 | 64.44 | 61.50 | 63.15 | 61.40 | qfq | 18,903,984 | 1,188,252,578 | 1.81% |
| 2024-06-28 | 63.33 | 63.85 | 61.62 | 62.03 | 60.31 | qfq | 18,310,208 | 1,146,526,869 | -2.13% |
| 2024-06-27 | 63.43 | 63.85 | 62.50 | 63.38 | 61.63 | qfq | 13,029,831 | 823,791,593 | -1.25% |
| 2024-06-26 | 63.69 | 65.32 | 63.25 | 64.18 | 62.40 | qfq | 15,398,057 | 984,589,149 | 0.19% |
| 2024-06-25 | 67.08 | 67.63 | 63.58 | 64.06 | 62.29 | qfq | 24,864,803 | 1,613,206,861 | -5.31% |
| 2024-06-24 | 66.80 | 68.23 | 66.55 | 67.65 | 65.78 | qfq | 13,480,829 | 912,270,127 | 0.22% |
| 2024-06-21 | 67.93 | 69.28 | 66.77 | 67.50 | 65.63 | qfq | 13,826,777 | 938,072,591 | -0.60% |
| 2024-06-20 | 68.65 | 69.12 | 67.59 | 67.91 | 66.03 | qfq | 11,543,271 | 787,373,030 | -0.70% |
| 2024-06-19 | 70.10 | 70.10 | 68.20 | 68.39 | 66.50 | qfq | 11,374,063 | 780,818,791 | -1.67% |
| 2024-06-18 | 67.80 | 70.40 | 67.68 | 69.55 | 67.63 | qfq | 20,560,825 | 1,430,908,344 | 2.37% |
| 2024-06-17 | 66.39 | 68.08 | 65.11 | 67.94 | 66.06 | qfq | 21,522,961 | 1,442,075,112 | 2.03% |
| 2024-06-14 | 68.35 | 68.79 | 65.75 | 66.59 | 64.75 | qfq | 37,828,986 | 2,524,187,561 | -3.27% |
| 2024-06-13 | 68.80 | 70.00 | 67.62 | 68.84 | 66.94 | qfq | 14,805,621 | 1,024,629,980 | -28.90% |
| 2024-06-12 | 97.50 | 98.00 | 96.00 | 96.82 | 66.77 | qfq | 10,744,519 | 1,039,972,093 | -1.36% |
| 2024-06-11 | 96.88 | 98.66 | 96.65 | 98.15 | 67.69 | qfq | 8,730,173 | 851,722,981 | 0.54% |
| 2024-06-07 | 100.30 | 100.85 | 96.58 | 97.62 | 67.32 | qfq | 14,542,788 | 1,423,543,141 | -2.28% |
| 2024-06-06 | 103.22 | 103.47 | 99.00 | 99.90 | 68.90 | qfq | 13,376,195 | 1,344,825,807 | -2.63% |
| 2024-06-05 | 103.22 | 104.50 | 102.50 | 102.60 | 70.76 | qfq | 10,669,891 | 1,102,381,163 | -0.52% |
| 2024-06-04 | 99.25 | 103.70 | 98.08 | 103.14 | 71.13 | qfq | 18,302,934 | 1,853,100,021 | 4.38% |
| 2024-06-03 | 98.20 | 99.68 | 97.02 | 98.81 | 68.15 | qfq | 11,301,469 | 1,110,177,370 | 0.12% |
| 2024-05-31 | 100.08 | 101.00 | 98.50 | 98.69 | 68.06 | qfq | 11,114,871 | 1,104,499,788 | -2.00% |
| 2024-05-30 | 102.86 | 103.33 | 100.43 | 100.70 | 69.45 | qfq | 10,207,233 | 1,037,662,155 | -0.16% |
| 2024-05-29 | 100.18 | 103.72 | 100.00 | 100.86 | 69.56 | qfq | 14,305,094 | 1,459,240,393 | 1.07% |
| 2024-05-28 | 100.63 | 102.42 | 99.70 | 99.79 | 68.82 | qfq | 7,185,395 | 721,312,848 | -1.36% |
| 2024-05-27 | 101.59 | 101.80 | 99.43 | 101.17 | 69.77 | qfq | 8,489,568 | 850,594,738 | 0.02% |
| 2024-05-24 | 102.16 | 103.76 | 101.01 | 101.15 | 69.76 | qfq | 7,613,617 | 776,719,131 | -1.31% |
| 2024-05-23 | 104.43 | 104.90 | 102.00 | 102.49 | 70.68 | qfq | 12,335,446 | 1,274,201,855 | -2.28% |
| 2024-05-22 | 100.59 | 105.65 | 100.24 | 104.88 | 72.33 | qfq | 23,585,131 | 2,428,105,003 | 4.88% |
| 2024-05-21 | 100.80 | 101.33 | 99.00 | 100.00 | 68.97 | qfq | 8,720,284 | 869,491,720 | -1.43% |
| 2024-05-20 | 99.97 | 102.15 | 99.95 | 101.45 | 69.97 | qfq | 9,933,478 | 1,005,709,413 | 0.01% |
| 2024-05-17 | 104.30 | 104.49 | 98.51 | 101.44 | 69.96 | qfq | 28,007,624 | 2,819,849,696 | -4.21% |
| 2024-05-16 | 105.16 | 107.88 | 103.88 | 105.90 | 73.03 | qfq | 13,615,171 | 1,443,613,467 | 0.70% |
| 2024-05-15 | 108.89 | 110.00 | 104.85 | 105.16 | 72.52 | qfq | 22,725,548 | 2,436,240,169 | 2.41% |
| 2024-05-14 | 106.50 | 106.97 | 102.21 | 102.69 | 70.82 | qfq | 13,553,861 | 1,402,859,689 | -2.20% |
| 2024-05-13 | 104.90 | 107.55 | 103.45 | 105.00 | 72.41 | qfq | 17,278,215 | 1,823,653,649 | -1.59% |
| 2024-05-10 | 106.10 | 107.19 | 104.60 | 106.70 | 73.59 | qfq | 11,540,770 | 1,224,120,266 | 0.10% |
| 2024-05-09 | 104.95 | 107.82 | 104.60 | 106.59 | 73.51 | qfq | 12,243,225 | 1,305,100,269 | 2.04% |
| 2024-05-08 | 106.02 | 106.83 | 104.27 | 104.46 | 72.04 | qfq | 8,584,315 | 902,353,347 | -2.28% |
| 2024-05-07 | 105.23 | 108.45 | 104.10 | 106.90 | 73.72 | qfq | 14,040,796 | 1,503,505,113 | 1.15% |
| 2024-05-06 | 106.90 | 107.70 | 105.00 | 105.68 | 72.88 | qfq | 16,101,246 | 1,709,130,061 | 2.25% |
| 2024-04-30 | 105.98 | 106.25 | 103.15 | 103.35 | 71.28 | qfq | 15,496,183 | 1,621,046,346 | -2.79% |
| 2024-04-29 | 99.99 | 108.30 | 99.40 | 106.32 | 73.32 | qfq | 30,645,572 | 3,205,496,336 | 7.10% |
| 2024-04-26 | 96.85 | 99.80 | 96.36 | 99.27 | 68.46 | qfq | 21,612,745 | 2,127,172,133 | 2.46% |
| 2024-04-25 | 95.35 | 98.00 | 94.10 | 96.89 | 66.82 | qfq | 16,415,609 | 1,584,369,416 | 1.78% |
| 2024-04-24 | 97.54 | 97.58 | 94.30 | 95.20 | 65.66 | qfq | 15,959,663 | 1,523,605,988 | -1.84% |
| 2024-04-23 | 97.96 | 99.88 | 96.00 | 96.98 | 66.88 | qfq | 26,335,479 | 2,572,693,932 | 3.18% |
| 2024-04-22 | 94.00 | 96.49 | 92.99 | 93.99 | 64.82 | qfq | 15,518,087 | 1,469,152,165 | -1.23% |
| 2024-04-19 | 95.65 | 96.15 | 92.68 | 95.16 | 65.63 | qfq | 26,888,311 | 2,523,504,192 | -2.02% |
| 2024-04-18 | 99.00 | 99.00 | 96.47 | 97.12 | 66.98 | qfq | 15,606,351 | 1,524,217,012 | -1.96% |
| 2024-04-17 | 98.60 | 99.76 | 97.41 | 99.06 | 68.32 | qfq | 16,904,061 | 1,663,436,043 | -0.04% |
| 2024-04-16 | 98.80 | 100.63 | 98.10 | 99.10 | 68.35 | qfq | 11,815,034 | 1,173,546,884 | -0.63% |
| 2024-04-15 | 96.10 | 101.50 | 96.10 | 99.73 | 68.78 | qfq | 19,006,687 | 1,899,401,994 | 3.58% |
| 2024-04-12 | 98.93 | 99.17 | 95.89 | 96.28 | 66.40 | qfq | 14,606,561 | 1,420,853,851 | -2.54% |
| 2024-04-11 | 98.55 | 100.66 | 98.31 | 98.79 | 68.13 | qfq | 12,031,296 | 1,191,995,760 | -0.78% |
| 2024-04-10 | 102.00 | 103.17 | 98.59 | 99.57 | 68.67 | qfq | 18,940,383 | 1,895,724,324 | -2.55% |
| 2024-04-09 | 104.50 | 105.48 | 101.48 | 102.18 | 70.47 | qfq | 13,747,437 | 1,413,068,514 | -1.21% |
| 2024-04-08 | 104.30 | 106.11 | 103.13 | 103.43 | 71.33 | qfq | 13,181,779 | 1,377,641,973 | -1.38% |
| 2024-04-03 | 107.09 | 108.49 | 104.28 | 104.88 | 72.33 | qfq | 12,779,801 | 1,345,005,990 | -2.07% |
| 2024-04-02 | 108.00 | 109.82 | 106.60 | 107.10 | 73.86 | qfq | 15,865,376 | 1,714,887,434 | -1.78% |
| 2024-04-01 | 104.00 | 110.00 | 103.10 | 109.04 | 75.20 | qfq | 24,247,735 | 2,617,539,791 | 5.05% |
| 2024-03-29 | 102.71 | 105.35 | 102.31 | 103.80 | 71.59 | qfq | 12,386,765 | 1,287,002,443 | 0.58% |
| 2024-03-28 | 102.60 | 104.70 | 101.20 | 103.20 | 71.17 | qfq | 14,812,017 | 1,526,643,860 | 1.10% |
| 2024-03-27 | 103.97 | 105.20 | 102.00 | 102.08 | 70.40 | qfq | 16,405,269 | 1,704,023,724 | -1.32% |
| 2024-03-26 | 102.20 | 104.45 | 101.63 | 103.45 | 71.35 | qfq | 16,812,308 | 1,734,311,770 | 0.83% |
| 2024-03-25 | 102.38 | 104.59 | 102.16 | 102.60 | 70.76 | qfq | 11,331,587 | 1,169,444,573 | -0.36% |
| 2024-03-22 | 103.52 | 104.50 | 102.20 | 102.97 | 71.01 | qfq | 9,560,141 | 986,754,864 | -0.90% |
| 2024-03-21 | 104.52 | 105.35 | 102.78 | 103.90 | 71.66 | qfq | 15,368,829 | 1,598,667,168 | -1.02% |
| 2024-03-20 | 104.77 | 107.06 | 103.95 | 104.97 | 72.39 | qfq | 13,127,173 | 1,379,987,513 | -0.55% |
| 2024-03-19 | 107.70 | 110.88 | 105.55 | 105.55 | 72.79 | qfq | 18,877,186 | 2,032,451,473 | -1.43% |
| 2024-03-18 | 104.77 | 108.18 | 103.77 | 107.08 | 73.85 | qfq | 24,917,871 | 2,645,271,004 | 3.24% |
| 2024-03-15 | 106.00 | 106.08 | 101.20 | 103.72 | 71.53 | qfq | 28,991,814 | 2,988,116,504 | -2.87% |
| 2024-03-14 | 106.20 | 108.50 | 105.53 | 106.78 | 73.64 | qfq | 18,375,269 | 1,964,353,250 | -0.15% |
| 2024-03-13 | 108.00 | 109.58 | 106.50 | 106.94 | 73.75 | qfq | 24,298,341 | 2,613,790,557 | -1.66% |
| 2024-03-12 | 107.90 | 112.77 | 106.86 | 108.74 | 74.99 | qfq | 34,601,223 | 3,784,294,477 | -0.39% |
| 2024-03-11 | 102.90 | 110.88 | 101.49 | 109.17 | 75.29 | qfq | 47,050,324 | 4,957,155,582 | 9.83% |
| 2024-03-08 | 93.28 | 99.88 | 93.28 | 99.40 | 68.55 | qfq | 37,983,892 | 3,683,336,411 | 8.69% |
| 2024-03-07 | 93.02 | 94.58 | 91.30 | 91.45 | 63.07 | qfq | 19,757,751 | 1,833,276,126 | -3.00% |
| 2024-03-06 | 89.96 | 97.28 | 89.50 | 94.28 | 65.02 | qfq | 35,522,099 | 3,319,617,013 | 4.10% |
| 2024-03-05 | 88.01 | 91.22 | 87.59 | 90.57 | 62.46 | qfq | 27,294,288 | 2,447,710,004 | 1.22% |
| 2024-03-04 | 86.99 | 90.50 | 86.88 | 89.48 | 61.71 | qfq | 26,198,051 | 2,333,416,165 | 2.18% |
| 2024-03-01 | 87.22 | 88.40 | 85.30 | 87.57 | 60.39 | qfq | 23,158,463 | 2,013,652,229 | 0.41% |
| 2024-02-29 | 84.50 | 87.30 | 83.71 | 87.21 | 60.15 | qfq | 27,274,465 | 2,340,342,767 | 2.75% |
| 2024-02-28 | 85.08 | 89.11 | 84.77 | 84.88 | 58.54 | qfq | 34,403,531 | 2,980,441,502 | 0.96% |
| 2024-02-27 | 83.49 | 84.07 | 82.35 | 84.07 | 57.98 | qfq | 20,140,720 | 1,675,049,749 | 0.47% |
| 2024-02-26 | 85.03 | 85.19 | 83.04 | 83.68 | 57.71 | qfq | 18,089,892 | 1,517,171,574 | -1.90% |
| 2024-02-23 | 84.09 | 86.93 | 84.00 | 85.30 | 58.83 | qfq | 21,525,245 | 1,840,115,040 | 1.43% |
| 2024-02-22 | 83.00 | 86.50 | 82.95 | 84.10 | 58.00 | qfq | 17,981,697 | 1,517,546,236 | 0.48% |
| 2024-02-21 | 82.00 | 85.66 | 81.50 | 83.70 | 57.72 | qfq | 20,045,500 | 1,679,705,836 | 0.99% |
| 2024-02-20 | 84.89 | 84.90 | 81.36 | 82.88 | 57.16 | qfq | 18,978,434 | 1,567,841,472 | -2.94% |
| 2024-02-19 | 86.00 | 86.30 | 83.94 | 85.39 | 58.89 | qfq | 15,615,186 | 1,327,995,946 | -0.16% |
| 2024-02-08 | 85.90 | 87.70 | 85.00 | 85.53 | 58.99 | qfq | 18,236,849 | 1,572,616,519 | 0.35% |
| 2024-02-07 | 85.44 | 86.73 | 84.28 | 85.23 | 58.78 | qfq | 21,760,706 | 1,866,021,955 | 1.22% |
| 2024-02-06 | 78.60 | 84.72 | 78.40 | 84.20 | 58.07 | qfq | 21,832,554 | 1,803,753,162 | 5.26% |
| 2024-02-05 | 78.00 | 82.00 | 75.00 | 79.99 | 55.17 | qfq | 23,136,663 | 1,817,846,738 | 0.87% |
| 2024-02-02 | 80.00 | 80.96 | 77.10 | 79.30 | 54.69 | qfq | 19,045,286 | 1,501,355,521 | -1.56% |
| 2024-02-01 | 78.07 | 82.80 | 78.01 | 80.56 | 55.56 | qfq | 20,935,097 | 1,693,305,458 | 2.77% |
| 2024-01-31 | 79.03 | 80.67 | 77.72 | 78.39 | 54.06 | qfq | 18,450,675 | 1,457,726,329 | -2.00% |
| 2024-01-30 | 80.00 | 82.70 | 79.53 | 79.99 | 55.17 | qfq | 16,651,056 | 1,344,543,264 | -0.61% |
| 2024-01-29 | 85.20 | 85.80 | 80.30 | 80.48 | 55.50 | qfq | 27,676,665 | 2,269,742,923 | -7.25% |
| 2024-01-26 | 88.19 | 89.19 | 86.69 | 86.77 | 59.84 | qfq | 17,009,089 | 1,491,634,044 | -3.59% |
| 2024-01-25 | 88.02 | 90.00 | 85.25 | 90.00 | 62.07 | qfq | 24,904,386 | 2,174,322,652 | 0.90% |
| 2024-01-24 | 91.70 | 92.39 | 87.10 | 89.20 | 61.52 | qfq | 22,951,023 | 2,047,039,902 | -2.44% |
| 2024-01-23 | 89.90 | 94.50 | 88.19 | 91.43 | 63.06 | qfq | 29,012,943 | 2,659,628,760 | 4.49% |
| 2024-01-22 | 88.03 | 90.15 | 86.27 | 87.50 | 60.35 | qfq | 19,661,660 | 1,736,523,235 | -1.67% |
| 2024-01-19 | 91.00 | 93.16 | 88.84 | 88.99 | 61.37 | qfq | 23,569,878 | 2,136,610,825 | -1.57% |
| 2024-01-18 | 85.80 | 90.94 | 85.80 | 90.41 | 62.35 | qfq | 24,048,529 | 2,129,169,053 | 4.52% |
| 2024-01-17 | 88.35 | 88.86 | 86.48 | 86.50 | 59.66 | qfq | 11,999,374 | 1,051,963,935 | -2.68% |
| 2024-01-16 | 86.91 | 89.43 | 86.03 | 88.88 | 61.30 | qfq | 17,317,022 | 1,531,901,695 | 2.00% |
| 2024-01-15 | 87.39 | 88.88 | 86.66 | 87.14 | 60.10 | qfq | 13,165,321 | 1,154,125,946 | -0.85% |
| 2024-01-12 | 86.95 | 90.80 | 85.91 | 87.89 | 60.61 | qfq | 26,354,086 | 2,341,019,048 | 1.14% |
| 2024-01-11 | 85.55 | 87.87 | 85.10 | 86.90 | 59.93 | qfq | 22,287,358 | 1,938,140,645 | 1.71% |
| 2024-01-10 | 81.27 | 86.94 | 81.20 | 85.44 | 58.92 | qfq | 27,268,968 | 2,317,448,460 | 4.18% |
| 2024-01-09 | 80.11 | 84.00 | 78.40 | 82.01 | 56.56 | qfq | 20,645,339 | 1,689,457,766 | 2.07% |
| 2024-01-08 | 79.60 | 81.97 | 79.43 | 80.35 | 55.41 | qfq | 12,651,077 | 1,022,225,633 | 0.25% |
| 2024-01-05 | 82.10 | 84.04 | 79.50 | 80.15 | 55.28 | qfq | 18,694,522 | 1,523,001,070 | -3.04% |
| 2024-01-04 | 84.47 | 84.95 | 82.47 | 82.66 | 57.01 | qfq | 13,740,482 | 1,142,886,899 | -2.95% |
| 2024-01-03 | 85.37 | 85.88 | 83.86 | 85.17 | 58.74 | qfq | 13,105,909 | 1,110,349,836 | -0.27% |
| 2024-01-02 | 87.50 | 87.60 | 85.23 | 85.40 | 58.90 | qfq | 13,401,807 | 1,153,503,411 | -2.50% |
| 2023-12-29 | 88.75 | 88.90 | 86.85 | 87.59 | 60.41 | qfq | 23,044,968 | 2,021,579,139 | -2.02% |
| 2023-12-28 | 81.58 | 90.28 | 81.27 | 89.40 | 61.66 | qfq | 37,250,957 | 3,239,391,525 | 9.24% |
| 2023-12-27 | 83.30 | 83.30 | 81.10 | 81.84 | 56.44 | qfq | 12,205,402 | 999,323,716 | -1.31% |
| 2023-12-26 | 82.20 | 83.41 | 81.44 | 82.93 | 57.19 | qfq | 12,655,082 | 1,045,509,082 | 0.56% |
| 2023-12-25 | 82.08 | 83.92 | 81.86 | 82.47 | 56.88 | qfq | 10,143,057 | 839,329,253 | -0.65% |
| 2023-12-22 | 81.49 | 85.00 | 80.40 | 83.01 | 57.25 | qfq | 24,829,746 | 2,053,898,392 | 0.87% |
| 2023-12-21 | 79.28 | 83.18 | 78.60 | 82.29 | 56.75 | qfq | 28,010,810 | 2,269,411,982 | 3.88% |
| 2023-12-20 | 79.30 | 80.09 | 78.66 | 79.22 | 54.63 | qfq | 13,064,026 | 1,036,286,694 | -0.29% |
| 2023-12-19 | 76.40 | 80.68 | 75.70 | 79.45 | 54.79 | qfq | 26,684,086 | 2,106,686,544 | 4.33% |
| 2023-12-18 | 77.00 | 79.23 | 76.06 | 76.15 | 52.52 | qfq | 11,400,848 | 878,584,900 | -1.64% |
| 2023-12-15 | 78.87 | 80.30 | 77.05 | 77.42 | 53.39 | qfq | 19,715,422 | 1,546,156,048 | 1.34% |
| 2023-12-14 | 76.70 | 78.74 | 76.40 | 76.40 | 52.69 | qfq | 11,645,903 | 900,794,358 | 0.53% |
| 2023-12-13 | 77.64 | 77.95 | 75.88 | 76.00 | 52.41 | qfq | 15,361,139 | 1,178,936,045 | -3.31% |
| 2023-12-12 | 79.51 | 80.40 | 78.44 | 78.60 | 54.21 | qfq | 8,928,153 | 707,508,283 | -1.26% |
| 2023-12-11 | 77.17 | 79.87 | 76.90 | 79.60 | 54.90 | qfq | 14,388,443 | 1,123,397,285 | 0.73% |
| 2023-12-08 | 79.87 | 80.17 | 78.26 | 79.02 | 54.50 | qfq | 17,680,912 | 1,398,970,644 | -0.60% |
| 2023-12-07 | 81.00 | 81.69 | 79.01 | 79.50 | 54.83 | qfq | 14,315,501 | 1,141,163,646 | -2.39% |
| 2023-12-06 | 79.96 | 82.70 | 79.69 | 81.45 | 56.17 | qfq | 14,866,679 | 1,216,046,083 | 1.75% |
| 2023-12-05 | 82.01 | 83.00 | 80.05 | 80.05 | 55.21 | qfq | 14,175,264 | 1,149,156,822 | -2.89% |
| 2023-12-04 | 83.25 | 84.10 | 82.13 | 82.43 | 56.85 | qfq | 10,410,184 | 863,730,709 | -0.96% |
| 2023-12-01 | 82.38 | 83.85 | 81.70 | 83.23 | 57.40 | qfq | 10,218,280 | 843,785,908 | 0.04% |
| 2023-11-30 | 82.60 | 84.72 | 82.31 | 83.20 | 57.38 | qfq | 12,645,177 | 1,055,528,417 | 1.22% |
| 2023-11-29 | 83.98 | 84.15 | 82.10 | 82.20 | 56.69 | qfq | 10,415,616 | 861,751,595 | -2.50% |
| 2023-11-28 | 83.65 | 84.69 | 83.11 | 84.31 | 58.15 | qfq | 8,909,519 | 747,483,695 | 0.79% |
| 2023-11-27 | 83.97 | 84.88 | 83.05 | 83.65 | 57.69 | qfq | 9,251,859 | 774,705,690 | -0.99% |
| 2023-11-24 | 86.40 | 86.40 | 84.49 | 84.49 | 58.27 | qfq | 11,286,166 | 961,395,192 | -2.65% |
| 2023-11-23 | 86.76 | 87.48 | 85.59 | 86.79 | 59.86 | qfq | 9,906,979 | 855,391,033 | 0.02% |
| 2023-11-22 | 88.01 | 88.11 | 86.72 | 86.77 | 59.84 | qfq | 8,579,327 | 748,645,319 | -1.98% |
| 2023-11-21 | 88.48 | 89.85 | 88.41 | 88.52 | 61.05 | qfq | 14,020,943 | 1,249,342,166 | 0.29% |
| 2023-11-20 | 87.77 | 88.92 | 86.44 | 88.26 | 60.87 | qfq | 14,589,195 | 1,278,984,273 | 0.91% |
| 2023-11-17 | 86.98 | 88.35 | 86.68 | 87.46 | 60.32 | qfq | 13,732,815 | 1,200,928,872 | -0.39% |
| 2023-11-16 | 91.58 | 91.64 | 87.66 | 87.80 | 60.55 | qfq | 21,039,748 | 1,868,464,496 | -4.57% |
| 2023-11-15 | 90.99 | 93.39 | 89.80 | 92.00 | 63.45 | qfq | 26,727,833 | 2,454,688,783 | 3.73% |
| 2023-11-14 | 89.88 | 91.30 | 88.01 | 88.69 | 61.17 | qfq | 12,657,458 | 1,130,626,847 | -0.84% |
| 2023-11-13 | 89.99 | 91.38 | 89.00 | 89.44 | 61.68 | qfq | 13,092,909 | 1,177,689,129 | 0.43% |
| 2023-11-10 | 89.00 | 89.47 | 87.79 | 89.06 | 61.42 | qfq | 13,657,244 | 1,210,065,905 | -1.26% |
| 2023-11-09 | 88.15 | 91.40 | 88.04 | 90.20 | 62.21 | qfq | 22,238,723 | 2,003,557,054 | 2.01% |
| 2023-11-08 | 88.00 | 89.46 | 87.84 | 88.42 | 60.98 | qfq | 16,130,104 | 1,427,565,193 | -0.65% |
| 2023-11-07 | 86.50 | 89.30 | 85.91 | 89.00 | 61.38 | qfq | 22,476,612 | 1,975,539,016 | 2.31% |
| 2023-11-06 | 83.61 | 87.75 | 83.60 | 86.99 | 59.99 | qfq | 28,141,414 | 2,443,783,773 | 4.04% |
| 2023-11-03 | 80.90 | 85.40 | 80.86 | 83.61 | 57.66 | qfq | 24,995,115 | 2,092,017,303 | 4.12% |
| 2023-11-02 | 81.30 | 83.05 | 80.30 | 80.30 | 55.38 | qfq | 14,650,476 | 1,190,482,501 | -2.22% |
| 2023-11-01 | 84.21 | 84.61 | 82.05 | 82.12 | 56.63 | qfq | 17,065,580 | 1,415,704,728 | -2.41% |
| 2023-10-31 | 86.97 | 86.97 | 84.01 | 84.15 | 58.03 | qfq | 19,440,732 | 1,650,175,615 | -3.23% |
| 2023-10-30 | 85.88 | 88.34 | 83.78 | 86.96 | 59.97 | qfq | 36,934,684 | 3,169,875,865 | 4.95% |
| 2023-10-27 | 77.45 | 83.28 | 77.40 | 82.86 | 57.15 | qfq | 25,736,971 | 2,074,401,696 | 6.09% |
| 2023-10-26 | 77.57 | 78.45 | 76.38 | 78.10 | 53.86 | qfq | 18,502,240 | 1,432,912,368 | -1.33% |
| 2023-10-25 | 80.91 | 82.22 | 78.78 | 79.15 | 54.59 | qfq | 17,433,946 | 1,397,708,237 | -1.49% |
| 2023-10-24 | 80.51 | 80.90 | 78.93 | 80.35 | 55.41 | qfq | 15,667,741 | 1,251,814,448 | 0.39% |
| 2023-10-23 | 82.49 | 82.49 | 79.50 | 80.04 | 55.20 | qfq | 16,348,956 | 1,313,243,807 | -4.03% |
| 2023-10-20 | 80.60 | 85.49 | 80.51 | 83.40 | 57.52 | qfq | 23,838,231 | 1,995,051,637 | 1.94% |
| 2023-10-19 | 82.36 | 82.98 | 80.64 | 81.81 | 56.42 | qfq | 18,034,214 | 1,471,150,876 | -0.72% |
| 2023-10-18 | 83.94 | 84.25 | 82.28 | 82.40 | 56.83 | qfq | 14,405,561 | 1,196,589,465 | -2.42% |
| 2023-10-17 | 85.20 | 85.79 | 83.94 | 84.44 | 58.23 | qfq | 13,730,715 | 1,162,493,375 | -1.36% |
| 2023-10-16 | 87.11 | 88.12 | 85.02 | 85.60 | 59.03 | qfq | 16,520,929 | 1,419,394,616 | -2.46% |
| 2023-10-13 | 87.50 | 88.28 | 85.16 | 87.76 | 60.52 | qfq | 19,668,041 | 1,703,455,203 | -0.97% |
| 2023-10-12 | 87.10 | 89.66 | 86.88 | 88.62 | 61.12 | qfq | 17,306,484 | 1,525,715,529 | 1.22% |
| 2023-10-11 | 90.00 | 90.18 | 87.00 | 87.55 | 60.38 | qfq | 16,701,175 | 1,477,242,592 | -0.62% |
| 2023-10-10 | 89.14 | 89.95 | 88.10 | 88.10 | 60.76 | qfq | 14,585,015 | 1,294,049,438 | -1.73% |
| 2023-10-09 | 88.90 | 90.75 | 87.22 | 89.65 | 61.83 | qfq | 16,293,469 | 1,458,238,990 | 0.16% |
| 2023-09-28 | 87.94 | 90.18 | 87.47 | 89.51 | 61.73 | qfq | 24,110,272 | 2,139,184,853 | 2.30% |
| 2023-09-27 | 83.90 | 90.28 | 83.90 | 87.50 | 60.35 | qfq | 36,233,991 | 3,167,642,970 | 4.14% |
| 2023-09-26 | 85.00 | 85.80 | 84.02 | 84.02 | 57.95 | qfq | 16,755,017 | 1,419,677,312 | -0.66% |
| 2023-09-25 | 84.50 | 85.29 | 83.10 | 84.58 | 58.33 | qfq | 16,761,265 | 1,410,596,711 | -0.61% |
| 2023-09-22 | 85.01 | 85.60 | 83.80 | 85.10 | 58.69 | qfq | 22,836,940 | 1,929,643,401 | 0.22% |
| 2023-09-21 | 85.99 | 86.47 | 84.65 | 84.91 | 58.56 | qfq | 16,408,354 | 1,399,007,139 | -1.97% |
| 2023-09-20 | 87.99 | 87.99 | 86.06 | 86.62 | 59.74 | qfq | 10,861,173 | 941,448,182 | -0.95% |
| 2023-09-19 | 88.17 | 88.79 | 87.20 | 87.45 | 60.31 | qfq | 12,244,311 | 1,074,957,483 | -1.90% |
| 2023-09-18 | 87.35 | 89.90 | 86.80 | 89.14 | 61.48 | qfq | 14,932,724 | 1,326,853,345 | 1.39% |
| 2023-09-15 | 89.12 | 89.65 | 87.30 | 87.92 | 60.63 | qfq | 16,832,839 | 1,487,110,010 | -1.35% |
| 2023-09-14 | 90.77 | 91.10 | 89.00 | 89.12 | 61.46 | qfq | 20,175,295 | 1,812,279,319 | -2.61% |
| 2023-09-13 | 91.64 | 92.36 | 91.01 | 91.51 | 63.11 | qfq | 14,142,975 | 1,295,340,866 | 0.46% |
| 2023-09-12 | 92.06 | 92.50 | 90.71 | 91.09 | 62.82 | qfq | 14,982,936 | 1,368,224,092 | -1.42% |
| 2023-09-11 | 93.24 | 93.62 | 91.58 | 92.40 | 63.72 | qfq | 19,021,287 | 1,757,089,804 | -0.79% |
| 2023-09-08 | 95.51 | 95.72 | 92.60 | 93.14 | 64.23 | qfq | 17,330,860 | 1,620,538,749 | -2.93% |
| 2023-09-07 | 97.78 | 98.25 | 95.77 | 95.95 | 66.17 | qfq | 12,675,409 | 1,225,344,478 | -1.61% |
| 2023-09-06 | 98.50 | 99.73 | 97.22 | 97.52 | 67.26 | qfq | 13,324,672 | 1,306,673,357 | -1.79% |
| 2023-09-05 | 100.00 | 100.88 | 97.85 | 99.30 | 68.48 | qfq | 13,473,511 | 1,337,699,468 | -0.66% |
| 2023-09-04 | 101.01 | 101.21 | 98.11 | 99.96 | 68.94 | qfq | 13,302,494 | 1,326,533,085 | -0.53% |
| 2023-09-01 | 99.85 | 101.20 | 99.33 | 100.49 | 69.30 | qfq | 6,477,852 | 649,507,844 | 0.74% |
| 2023-08-31 | 100.90 | 101.50 | 99.71 | 99.75 | 68.79 | qfq | 10,210,674 | 1,024,022,474 | -1.71% |
| 2023-08-30 | 102.48 | 103.50 | 100.80 | 101.49 | 69.99 | qfq | 12,958,807 | 1,322,453,954 | -0.87% |
| 2023-08-29 | 99.20 | 102.90 | 99.10 | 102.38 | 70.61 | qfq | 20,762,418 | 2,103,111,960 | 2.18% |
| 2023-08-28 | 108.00 | 108.30 | 99.66 | 100.20 | 69.10 | qfq | 26,848,826 | 2,742,402,681 | 2.06% |
| 2023-08-25 | 98.70 | 99.68 | 97.06 | 98.18 | 67.71 | qfq | 12,526,380 | 1,230,530,622 | -1.13% |
| 2023-08-24 | 96.40 | 100.69 | 96.30 | 99.30 | 68.48 | qfq | 22,152,349 | 2,187,008,697 | 5.16% |
| 2023-08-23 | 98.16 | 99.07 | 94.38 | 94.43 | 65.12 | qfq | 21,151,281 | 2,030,241,904 | -4.71% |
| 2023-08-22 | 100.20 | 100.79 | 97.13 | 99.10 | 68.35 | qfq | 19,511,862 | 1,926,198,115 | -0.62% |
| 2023-08-21 | 106.20 | 106.20 | 98.40 | 99.72 | 68.77 | qfq | 37,584,691 | 3,782,682,617 | -6.92% |
| 2023-08-18 | 106.38 | 111.20 | 106.28 | 107.13 | 73.88 | qfq | 16,479,110 | 1,791,602,415 | 0.48% |
| 2023-08-17 | 106.20 | 107.37 | 105.60 | 106.62 | 73.53 | qfq | 10,806,999 | 1,149,976,969 | -0.35% |
| 2023-08-16 | 108.49 | 110.16 | 106.56 | 106.99 | 73.79 | qfq | 10,141,802 | 1,093,279,438 | -1.71% |
| 2023-08-15 | 111.35 | 113.39 | 108.60 | 108.85 | 75.07 | qfq | 11,959,099 | 1,318,075,533 | -2.38% |
| 2023-08-14 | 110.00 | 112.12 | 107.82 | 111.50 | 76.90 | qfq | 13,262,662 | 1,458,840,731 | -0.10% |
| 2023-08-11 | 114.70 | 114.79 | 111.59 | 111.61 | 76.97 | qfq | 14,046,310 | 1,587,920,059 | -3.00% |
| 2023-08-10 | 114.80 | 115.93 | 113.30 | 115.06 | 79.35 | qfq | 17,334,526 | 1,992,615,498 | 1.82% |
| 2023-08-09 | 111.01 | 114.39 | 109.64 | 113.00 | 77.93 | qfq | 17,741,812 | 2,002,333,654 | 1.80% |
| 2023-08-08 | 115.20 | 116.20 | 110.46 | 111.00 | 76.55 | qfq | 28,425,255 | 3,199,960,215 | 1.83% |
| 2023-08-07 | 110.00 | 110.83 | 108.50 | 109.00 | 75.17 | qfq | 9,945,428 | 1,085,704,463 | -1.57% |
| 2023-08-04 | 107.10 | 111.74 | 106.96 | 110.74 | 76.37 | qfq | 18,688,466 | 2,044,787,876 | 4.11% |
| 2023-08-03 | 105.00 | 107.65 | 105.00 | 106.37 | 73.36 | qfq | 13,801,557 | 1,472,153,690 | 1.58% |
| 2023-08-02 | 105.55 | 106.85 | 104.37 | 104.72 | 72.22 | qfq | 15,351,461 | 1,617,739,407 | -1.30% |
| 2023-08-01 | 111.00 | 111.48 | 103.80 | 106.10 | 73.17 | qfq | 25,313,741 | 2,709,182,993 | -4.84% |
| 2023-07-31 | 109.67 | 111.86 | 108.36 | 111.50 | 76.90 | qfq | 14,068,704 | 1,559,097,200 | 2.27% |
| 2023-07-28 | 108.07 | 109.71 | 106.85 | 109.03 | 75.19 | qfq | 9,858,706 | 1,072,961,066 | 0.12% |
| 2023-07-27 | 109.40 | 111.39 | 108.44 | 108.90 | 75.10 | qfq | 9,048,452 | 990,624,349 | -0.44% |
| 2023-07-26 | 107.50 | 110.52 | 107.40 | 109.38 | 75.43 | qfq | 11,648,566 | 1,275,264,286 | 1.03% |
| 2023-07-25 | 108.49 | 109.60 | 107.00 | 108.26 | 74.66 | qfq | 14,976,704 | 1,618,098,861 | 1.27% |
| 2023-07-24 | 106.55 | 109.28 | 106.06 | 106.90 | 73.72 | qfq | 10,006,702 | 1,070,324,891 | -1.45% |
| 2023-07-21 | 109.01 | 110.00 | 107.43 | 108.47 | 74.81 | qfq | 7,631,263 | 827,985,118 | -0.82% |
| 2023-07-20 | 111.35 | 111.95 | 109.08 | 109.37 | 75.43 | qfq | 8,680,454 | 957,648,317 | -1.20% |
| 2023-07-19 | 113.05 | 113.11 | 109.06 | 110.70 | 76.35 | qfq | 16,252,741 | 1,796,583,632 | -2.08% |
| 2023-07-18 | 113.50 | 114.28 | 112.00 | 113.05 | 77.97 | qfq | 9,943,246 | 1,123,171,283 | -1.08% |