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
中际旭创300308.SZ
最近收盘价979.462026-07-17
最近交易日2026-07-17
成交量（股）56,186,085
成交额（元）56,485,631,462
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-30 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-26 | 2025-10-13 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | 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 | 1057.36 | 1072.00 | 950.55 | 979.46 | 979.46 | qfq | 56,186,085 | 56,485,631,462 | -12.00% |
| 2026-07-16 | 1122.22 | 1163.00 | 1098.00 | 1113.00 | 1113.00 | qfq | 30,663,363 | 34,474,188,926 | -4.82% |
| 2026-07-15 | 1190.00 | 1207.98 | 1160.00 | 1169.31 | 1169.31 | qfq | 24,794,635 | 29,281,915,791 | -1.24% |
| 2026-07-14 | 1108.53 | 1198.66 | 1098.00 | 1184.05 | 1184.05 | qfq | 40,047,572 | 46,249,945,646 | 6.86% |
| 2026-07-13 | 1100.01 | 1148.48 | 1076.80 | 1108.00 | 1108.00 | qfq | 34,452,091 | 38,390,820,848 | 1.28% |
| 2026-07-10 | 1210.00 | 1218.00 | 1093.98 | 1093.98 | 1093.98 | qfq | 42,326,242 | 49,028,023,215 | -8.45% |
| 2026-07-09 | 1153.00 | 1199.99 | 1117.01 | 1194.90 | 1194.90 | qfq | 35,888,423 | 41,608,727,823 | 5.90% |
| 2026-07-08 | 1134.80 | 1179.30 | 1114.56 | 1128.35 | 1128.35 | qfq | 31,732,800 | 36,323,448,241 | 0.57% |
| 2026-07-07 | 1098.00 | 1138.20 | 1089.00 | 1121.90 | 1121.90 | qfq | 29,286,443 | 32,709,219,195 | 2.09% |
| 2026-07-06 | 1136.54 | 1141.00 | 1060.34 | 1098.92 | 1098.92 | qfq | 31,556,610 | 34,704,124,551 | -1.53% |
| 2026-07-03 | 1130.00 | 1188.01 | 1115.00 | 1116.00 | 1116.00 | qfq | 32,861,791 | 37,702,362,949 | -2.36% |
| 2026-07-02 | 1160.00 | 1198.00 | 1127.40 | 1143.00 | 1143.00 | qfq | 31,762,024 | 36,721,292,927 | -6.55% |
| 2026-07-01 | 1263.50 | 1315.57 | 1208.00 | 1223.17 | 1223.17 | qfq | 27,155,710 | 34,256,250,272 | -3.69% |
| 2026-06-30 | 1223.01 | 1295.60 | 1218.21 | 1270.00 | 1270.00 | qfq | 27,678,291 | 34,960,563,603 | 4.10% |
| 2026-06-29 | 1239.00 | 1264.21 | 1169.49 | 1220.00 | 1220.00 | qfq | 35,289,911 | 42,631,770,347 | -2.70% |
| 2026-06-26 | 1296.00 | 1296.94 | 1235.13 | 1253.89 | 1253.89 | qfq | 35,281,098 | 44,480,805,076 | -5.25% |
| 2026-06-25 | 1326.00 | 1345.09 | 1280.02 | 1323.40 | 1323.40 | qfq | 37,609,048 | 49,655,189,338 | 0.86% |
| 2026-06-24 | 1313.61 | 1344.88 | 1282.15 | 1312.18 | 1312.18 | qfq | 26,225,743 | 34,437,448,050 | 0.17% |
| 2026-06-23 | 1395.00 | 1395.00 | 1300.00 | 1310.01 | 1310.01 | qfq | 29,177,335 | 38,963,677,904 | -5.23% |
| 2026-06-22 | 1367.78 | 1416.88 | 1343.38 | 1382.33 | 1382.33 | qfq | 28,033,273 | 38,643,675,146 | 1.06% |
| 2026-06-18 | 1270.00 | 1368.50 | 1268.73 | 1367.88 | 1367.88 | qfq | 28,551,616 | 38,176,552,699 | 7.19% |
| 2026-06-17 | 1228.00 | 1276.13 | 1220.05 | 1276.11 | 1276.11 | qfq | 21,756,242 | 27,272,022,889 | 2.25% |
| 2026-06-16 | 1240.00 | 1273.68 | 1232.46 | 1248.09 | 1248.09 | qfq | 23,282,186 | 29,091,725,556 | 0.25% |
| 2026-06-15 | 1175.00 | 1245.00 | 1122.00 | 1245.00 | 1245.00 | qfq | 34,223,742 | 40,751,494,524 | 8.36% |
| 2026-06-12 | 1182.00 | 1188.50 | 1128.18 | 1149.00 | 1149.00 | qfq | 34,685,070 | 40,003,007,250 | 2.22% |
| 2026-06-11 | 1136.00 | 1174.90 | 1093.00 | 1124.00 | 1124.00 | qfq | 30,592,359 | 34,558,724,425 | -2.01% |
| 2026-06-10 | 1150.00 | 1174.00 | 1128.80 | 1147.00 | 1147.00 | qfq | 22,896,530 | 26,382,501,759 | -2.80% |
| 2026-06-09 | 1140.97 | 1196.16 | 1126.90 | 1180.00 | 1180.00 | qfq | 39,893,037 | 46,676,010,458 | 2.17% |
| 2026-06-08 | 1132.79 | 1179.45 | 1132.00 | 1154.99 | 1154.99 | qfq | 33,611,984 | 38,923,878,724 | -2.12% |
| 2026-06-05 | 1273.20 | 1301.51 | 1160.00 | 1179.99 | 1179.99 | qfq | 47,474,088 | 58,324,832,702 | -7.81% |
| 2026-06-04 | 1250.00 | 1290.00 | 1241.36 | 1280.00 | 1280.00 | qfq | 21,714,212 | 27,594,721,466 | 0.39% |
| 2026-06-03 | 1220.00 | 1320.00 | 1220.00 | 1275.00 | 1275.00 | qfq | 34,525,076 | 43,881,189,297 | 6.98% |
| 2026-06-02 | 1153.60 | 1205.58 | 1140.01 | 1191.81 | 1191.81 | qfq | 29,006,342 | 34,167,017,420 | 5.47% |
| 2026-06-01 | 1161.00 | 1183.61 | 1113.90 | 1130.00 | 1130.00 | qfq | 26,978,189 | 30,968,403,449 | -2.68% |
| 2026-05-29 | 1190.00 | 1209.99 | 1155.00 | 1161.16 | 1161.16 | qfq | 28,726,795 | 33,891,957,433 | -3.07% |
| 2026-05-28 | 1100.00 | 1199.79 | 1085.56 | 1197.99 | 1197.99 | qfq | 28,746,513 | 32,911,837,685 | 7.79% |
| 2026-05-27 | 1090.00 | 1147.00 | 1088.67 | 1111.37 | 1111.37 | qfq | 25,068,811 | 28,064,034,997 | 0.76% |
| 2026-05-26 | 1079.00 | 1110.00 | 1076.00 | 1103.00 | 1103.00 | qfq | 23,439,109 | 25,717,381,407 | 0.91% |
| 2026-05-25 | 1054.99 | 1094.98 | 1025.55 | 1093.00 | 1093.00 | qfq | 25,076,089 | 26,633,292,536 | 5.30% |
| 2026-05-22 | 1010.04 | 1044.87 | 1006.18 | 1037.98 | 1037.98 | qfq | 20,933,769 | 21,509,318,912 | 4.49% |
| 2026-05-21 | 1060.00 | 1065.00 | 993.34 | 993.34 | 993.34 | qfq | 23,772,601 | 24,395,401,284 | -4.21% |
| 2026-05-20 | 1019.11 | 1071.00 | 1019.11 | 1037.00 | 1037.00 | qfq | 22,597,322 | 23,581,065,528 | 0.68% |
| 2026-05-19 | 1026.00 | 1037.38 | 988.88 | 1030.00 | 1030.00 | qfq | 27,274,908 | 27,528,008,857 | -1.44% |
| 2026-05-18 | 1030.03 | 1075.00 | 1030.03 | 1045.00 | 1045.00 | qfq | 24,313,205 | 25,546,322,519 | -0.46% |
| 2026-05-15 | 1068.99 | 1099.87 | 1034.00 | 1049.87 | 1049.87 | qfq | 27,625,280 | 29,275,322,893 | -2.61% |
| 2026-05-14 | 1065.00 | 1088.88 | 1025.10 | 1078.00 | 1078.00 | qfq | 30,057,134 | 31,835,259,103 | 2.74% |
| 2026-05-13 | 999.68 | 1052.20 | 991.12 | 1049.20 | 1049.20 | qfq | 26,000,533 | 26,467,945,093 | 3.07% |
| 2026-05-12 | 961.00 | 1022.90 | 960.00 | 1017.99 | 1017.99 | qfq | 34,542,136 | 34,442,619,233 | 8.28% |
| 2026-05-11 | 889.06 | 946.79 | 870.00 | 940.13 | 940.13 | qfq | 32,265,543 | 29,399,331,289 | 6.11% |
| 2026-05-08 | 864.95 | 898.95 | 861.56 | 886.00 | 886.00 | qfq | 19,764,077 | 17,406,542,425 | 0.97% |
| 2026-05-07 | 858.00 | 889.15 | 835.00 | 877.47 | 877.47 | qfq | 27,719,010 | 23,995,585,894 | 2.51% |
| 2026-05-06 | 888.50 | 889.00 | 840.45 | 856.00 | 856.00 | qfq | 30,938,572 | 26,756,822,154 | -0.17% |
| 2026-04-30 | 863.66 | 874.65 | 845.00 | 857.50 | 857.50 | qfq | 21,270,964 | 18,256,407,622 | 1.36% |
| 2026-04-29 | 816.23 | 863.00 | 816.23 | 846.00 | 845.00 | qfq | 25,173,087 | 21,221,971,380 | 2.55% |
| 2026-04-28 | 854.00 | 854.00 | 821.00 | 825.00 | 824.02 | qfq | 29,510,905 | 24,518,220,806 | -3.74% |
| 2026-04-27 | 899.00 | 900.00 | 854.00 | 857.03 | 856.02 | qfq | 31,814,871 | 27,543,690,271 | -3.38% |
| 2026-04-24 | 900.25 | 915.00 | 854.53 | 886.99 | 885.94 | qfq | 38,388,441 | 33,962,426,838 | -1.12% |
| 2026-04-23 | 890.00 | 919.99 | 877.78 | 897.00 | 895.94 | qfq | 30,986,940 | 27,877,944,598 | 1.17% |
| 2026-04-22 | 859.30 | 893.20 | 854.00 | 886.62 | 885.57 | qfq | 29,438,293 | 25,705,226,811 | 2.52% |
| 2026-04-21 | 849.75 | 868.00 | 839.00 | 864.86 | 863.84 | qfq | 25,113,802 | 21,433,791,331 | 1.75% |
| 2026-04-20 | 849.00 | 878.98 | 840.58 | 850.00 | 849.00 | qfq | 27,263,113 | 23,357,063,772 | -0.12% |
| 2026-04-17 | 841.00 | 865.00 | 820.24 | 851.00 | 849.99 | qfq | 39,857,161 | 33,630,034,467 | 5.11% |
| 2026-04-16 | 772.37 | 810.11 | 762.35 | 809.61 | 808.65 | qfq | 28,657,012 | 22,749,930,918 | 3.80% |
| 2026-04-15 | 787.00 | 808.83 | 766.00 | 779.98 | 779.06 | qfq | 32,345,247 | 25,441,092,938 | 0.90% |
| 2026-04-14 | 750.00 | 786.22 | 748.78 | 773.00 | 772.09 | qfq | 29,266,836 | 22,475,999,264 | 4.74% |
| 2026-04-13 | 738.80 | 744.00 | 714.23 | 738.00 | 737.13 | qfq | 22,887,618 | 16,730,510,499 | 0.46% |
| 2026-04-10 | 700.00 | 743.04 | 694.01 | 734.65 | 733.78 | qfq | 33,080,075 | 23,842,833,151 | 6.01% |
| 2026-04-09 | 682.00 | 700.00 | 678.01 | 693.02 | 692.20 | qfq | 24,961,927 | 17,248,692,687 | 0.71% |
| 2026-04-08 | 653.53 | 688.26 | 643.00 | 688.14 | 687.33 | qfq | 39,662,974 | 26,479,882,607 | 11.07% |
| 2026-04-07 | 608.00 | 636.66 | 597.70 | 619.53 | 618.80 | qfq | 23,903,065 | 14,668,397,049 | 2.15% |
| 2026-04-03 | 600.00 | 625.00 | 594.35 | 606.52 | 605.80 | qfq | 29,027,106 | 17,694,513,705 | 4.21% |
| 2026-04-02 | 593.01 | 596.77 | 578.69 | 582.00 | 581.31 | qfq | 17,731,014 | 10,393,303,258 | -3.30% |
| 2026-04-01 | 591.00 | 602.00 | 581.20 | 601.87 | 601.16 | qfq | 25,540,472 | 15,121,134,057 | 5.70% |
| 2026-03-31 | 571.00 | 585.90 | 555.00 | 569.41 | 568.74 | qfq | 26,120,231 | 14,942,137,037 | -3.34% |
| 2026-03-30 | 585.00 | 595.58 | 579.00 | 589.08 | 588.38 | qfq | 20,925,480 | 12,283,293,316 | -1.49% |
| 2026-03-27 | 598.85 | 609.88 | 588.66 | 598.00 | 597.29 | qfq | 22,432,603 | 13,421,963,396 | -2.64% |
| 2026-03-26 | 626.89 | 645.00 | 612.83 | 614.20 | 613.47 | qfq | 26,276,923 | 16,491,318,310 | -2.26% |
| 2026-03-25 | 625.00 | 635.00 | 616.05 | 628.40 | 627.66 | qfq | 33,563,126 | 21,048,050,378 | 4.18% |
| 2026-03-24 | 599.00 | 605.00 | 577.00 | 603.19 | 602.48 | qfq | 28,263,565 | 16,716,920,528 | 0.60% |
| 2026-03-23 | 590.31 | 618.10 | 585.00 | 599.62 | 598.91 | qfq | 37,851,991 | 22,741,347,135 | -2.02% |
| 2026-03-20 | 605.00 | 632.72 | 604.10 | 612.00 | 611.28 | qfq | 53,853,942 | 33,344,122,514 | 6.40% |
| 2026-03-19 | 580.00 | 592.80 | 569.90 | 575.20 | 574.52 | qfq | 33,140,756 | 19,280,585,871 | -0.83% |
| 2026-03-18 | 553.86 | 582.05 | 550.00 | 580.00 | 579.31 | qfq | 37,780,487 | 21,435,555,273 | 6.81% |
| 2026-03-17 | 570.00 | 577.88 | 539.00 | 543.00 | 542.36 | qfq | 30,040,984 | 16,803,741,800 | -3.33% |
| 2026-03-16 | 549.05 | 565.00 | 540.32 | 561.70 | 561.04 | qfq | 27,431,981 | 15,210,952,033 | 3.63% |
| 2026-03-13 | 526.50 | 548.88 | 525.01 | 542.02 | 541.38 | qfq | 21,198,169 | 11,483,224,115 | 1.35% |
| 2026-03-12 | 557.25 | 563.58 | 528.50 | 534.80 | 534.17 | qfq | 23,911,726 | 12,905,792,455 | -3.58% |
| 2026-03-11 | 557.00 | 568.90 | 553.00 | 554.68 | 554.02 | qfq | 23,897,170 | 13,412,042,199 | 1.40% |
| 2026-03-10 | 540.00 | 548.98 | 530.02 | 547.00 | 546.35 | qfq | 28,309,414 | 15,348,948,106 | 3.99% |
| 2026-03-09 | 520.10 | 528.30 | 506.00 | 525.99 | 525.37 | qfq | 31,474,315 | 16,230,653,690 | -3.57% |
| 2026-03-06 | 553.00 | 559.98 | 537.06 | 545.48 | 544.84 | qfq | 21,966,767 | 12,028,188,486 | -2.07% |
| 2026-03-05 | 556.00 | 585.00 | 552.60 | 557.00 | 556.34 | qfq | 37,900,360 | 21,444,655,496 | 3.34% |
| 2026-03-04 | 554.02 | 563.50 | 536.50 | 539.00 | 538.36 | qfq | 30,742,945 | 16,777,788,850 | -4.40% |
| 2026-03-03 | 570.80 | 599.04 | 563.28 | 563.80 | 563.13 | qfq | 39,310,100 | 22,869,564,246 | -1.19% |
| 2026-03-02 | 520.00 | 580.00 | 520.00 | 570.58 | 569.91 | qfq | 49,310,342 | 27,557,516,445 | 6.85% |
| 2026-02-27 | 555.00 | 559.98 | 531.11 | 534.00 | 533.37 | qfq | 34,712,470 | 18,806,220,503 | -6.68% |
| 2026-02-26 | 566.07 | 574.00 | 559.00 | 572.22 | 571.54 | qfq | 25,279,991 | 14,340,448,873 | 1.09% |
| 2026-02-25 | 550.00 | 569.86 | 548.00 | 566.07 | 565.40 | qfq | 21,479,209 | 11,999,241,088 | 2.18% |
| 2026-02-24 | 542.00 | 572.02 | 522.00 | 554.00 | 553.35 | qfq | 35,655,753 | 19,693,436,145 | 4.33% |
| 2026-02-13 | 524.00 | 543.80 | 515.00 | 531.00 | 530.37 | qfq | 26,043,610 | 13,816,376,824 | 0.67% |
| 2026-02-12 | 535.00 | 546.38 | 523.38 | 527.46 | 526.84 | qfq | 30,178,611 | 16,055,660,076 | -0.84% |
| 2026-02-11 | 551.01 | 554.00 | 522.53 | 531.91 | 531.28 | qfq | 39,713,551 | 21,161,447,644 | -4.28% |
| 2026-02-10 | 561.55 | 573.68 | 555.50 | 555.71 | 555.05 | qfq | 21,715,825 | 12,239,667,575 | -1.82% |
| 2026-02-09 | 561.00 | 573.99 | 550.12 | 565.99 | 565.32 | qfq | 36,663,337 | 20,565,541,886 | 4.81% |
| 2026-02-06 | 548.11 | 561.88 | 530.30 | 540.01 | 539.37 | qfq | 32,867,590 | 17,909,389,389 | -3.91% |
| 2026-02-05 | 561.01 | 577.75 | 556.01 | 561.99 | 561.33 | qfq | 31,867,515 | 18,014,061,308 | 0.36% |
| 2026-02-04 | 570.00 | 574.55 | 525.13 | 560.00 | 559.34 | qfq | 52,721,001 | 29,004,521,608 | -5.04% |
| 2026-02-03 | 607.00 | 618.80 | 576.00 | 589.70 | 589.00 | qfq | 42,918,019 | 25,546,318,135 | -0.22% |
| 2026-02-02 | 635.01 | 658.58 | 591.00 | 591.00 | 590.30 | qfq | 55,998,048 | 34,642,172,763 | -8.94% |
| 2026-01-30 | 616.20 | 653.58 | 605.93 | 649.00 | 648.23 | qfq | 35,759,200 | 22,650,812,275 | 5.73% |
| 2026-01-29 | 637.00 | 637.95 | 610.11 | 613.85 | 613.12 | qfq | 24,894,040 | 15,437,115,006 | -2.25% |
| 2026-01-28 | 632.00 | 644.98 | 623.00 | 628.00 | 627.26 | qfq | 32,926,375 | 20,818,996,207 | 2.01% |
| 2026-01-27 | 589.96 | 630.00 | 586.70 | 615.60 | 614.87 | qfq | 38,728,671 | 23,794,065,735 | 4.37% |
| 2026-01-26 | 580.00 | 598.00 | 572.01 | 589.80 | 589.10 | qfq | 26,088,115 | 15,300,491,053 | 0.82% |
| 2026-01-23 | 614.00 | 615.00 | 580.16 | 585.00 | 584.31 | qfq | 39,656,041 | 23,458,779,409 | -5.80% |
| 2026-01-22 | 590.08 | 624.50 | 585.00 | 621.00 | 620.27 | qfq | 40,194,425 | 24,274,588,606 | 6.72% |
| 2026-01-21 | 586.24 | 599.66 | 581.00 | 581.90 | 581.21 | qfq | 25,095,900 | 14,836,515,565 | -0.53% |
| 2026-01-20 | 605.52 | 608.00 | 580.00 | 585.00 | 584.31 | qfq | 26,290,035 | 15,451,090,110 | -3.39% |
| 2026-01-19 | 605.00 | 619.00 | 602.57 | 605.50 | 604.78 | qfq | 22,307,862 | 13,561,463,232 | -1.86% |
| 2026-01-16 | 635.97 | 645.00 | 615.02 | 617.00 | 616.27 | qfq | 37,272,376 | 23,373,957,057 | -1.28% |
| 2026-01-15 | 583.20 | 636.99 | 581.02 | 625.02 | 624.28 | qfq | 45,903,824 | 27,888,274,549 | 5.40% |
| 2026-01-14 | 595.35 | 600.88 | 567.01 | 593.00 | 592.30 | qfq | 41,732,994 | 24,433,697,896 | 1.24% |
| 2026-01-13 | 580.80 | 616.60 | 580.01 | 585.76 | 585.07 | qfq | 32,055,944 | 19,108,309,974 | -1.05% |
| 2026-01-12 | 570.00 | 600.00 | 558.85 | 591.97 | 591.27 | qfq | 38,360,752 | 22,117,906,764 | 1.50% |
| 2026-01-09 | 575.94 | 595.00 | 561.61 | 583.20 | 582.51 | qfq | 38,572,337 | 22,201,259,670 | -2.06% |
| 2026-01-08 | 611.10 | 616.00 | 592.00 | 595.45 | 594.75 | qfq | 29,196,168 | 17,523,125,451 | -3.90% |
| 2026-01-07 | 616.80 | 628.00 | 602.00 | 619.60 | 618.87 | qfq | 28,001,455 | 17,281,311,977 | 2.37% |
| 2026-01-06 | 606.00 | 615.80 | 590.20 | 605.25 | 604.53 | qfq | 33,558,327 | 20,243,859,699 | -2.93% |
| 2026-01-05 | 621.08 | 627.29 | 600.17 | 623.51 | 622.77 | qfq | 30,204,157 | 18,658,748,248 | 2.21% |
| 2025-12-31 | 629.00 | 633.00 | 608.00 | 610.00 | 609.28 | qfq | 22,560,412 | 13,944,071,968 | -3.48% |
| 2025-12-30 | 618.10 | 644.34 | 615.00 | 632.00 | 631.25 | qfq | 26,114,540 | 16,460,770,395 | 2.27% |
| 2025-12-29 | 627.64 | 633.69 | 612.73 | 618.00 | 617.27 | qfq | 24,112,583 | 14,961,103,073 | -1.44% |
| 2025-12-26 | 628.30 | 636.95 | 618.00 | 627.00 | 626.26 | qfq | 21,376,184 | 13,392,778,802 | -2.00% |
| 2025-12-25 | 645.00 | 658.80 | 618.41 | 639.80 | 639.04 | qfq | 25,938,711 | 16,554,891,810 | 0.85% |
| 2025-12-24 | 627.64 | 638.00 | 617.60 | 634.40 | 633.65 | qfq | 23,509,126 | 14,752,690,734 | 2.16% |
| 2025-12-23 | 625.00 | 628.99 | 614.00 | 621.00 | 620.27 | qfq | 23,364,201 | 14,498,372,815 | 0.57% |
| 2025-12-22 | 590.01 | 622.00 | 590.01 | 617.50 | 616.77 | qfq | 39,441,167 | 23,897,727,826 | 8.01% |
| 2025-12-19 | 583.34 | 587.00 | 570.28 | 571.70 | 571.02 | qfq | 22,442,914 | 12,979,061,283 | 0.09% |
| 2025-12-18 | 576.99 | 579.87 | 563.43 | 571.20 | 570.52 | qfq | 24,162,887 | 13,813,326,874 | -3.18% |
| 2025-12-17 | 557.00 | 592.07 | 556.66 | 589.98 | 589.28 | qfq | 32,357,008 | 18,602,336,343 | 6.92% |
| 2025-12-16 | 568.80 | 575.00 | 545.01 | 551.79 | 551.14 | qfq | 27,970,237 | 15,609,524,937 | -3.34% |
| 2025-12-15 | 570.00 | 588.00 | 568.00 | 570.86 | 570.19 | qfq | 30,098,736 | 17,331,138,639 | -1.91% |
| 2025-12-12 | 587.00 | 603.88 | 570.22 | 582.00 | 581.31 | qfq | 46,878,924 | 27,362,453,086 | -0.82% |
| 2025-12-11 | 610.00 | 627.11 | 585.91 | 586.81 | 586.12 | qfq | 36,353,125 | 22,007,836,033 | -4.74% |
| 2025-12-10 | 609.06 | 620.00 | 589.50 | 616.00 | 615.27 | qfq | 30,209,433 | 18,313,255,433 | 1.65% |
| 2025-12-09 | 570.09 | 613.00 | 568.54 | 606.00 | 605.28 | qfq | 37,129,333 | 22,178,752,621 | 6.32% |
| 2025-12-08 | 543.00 | 585.00 | 539.00 | 570.00 | 569.33 | qfq | 40,822,440 | 23,130,085,523 | 6.14% |
| 2025-12-05 | 539.53 | 545.00 | 525.00 | 537.05 | 536.42 | qfq | 28,282,591 | 15,166,870,065 | 0.29% |
| 2025-12-04 | 517.37 | 536.53 | 512.34 | 535.50 | 534.87 | qfq | 26,319,447 | 13,837,413,100 | 2.25% |
| 2025-12-03 | 540.54 | 558.58 | 522.11 | 523.73 | 523.11 | qfq | 36,832,752 | 19,817,626,710 | -3.37% |
| 2025-12-02 | 542.00 | 551.13 | 535.50 | 542.00 | 541.36 | qfq | 27,161,533 | 14,774,407,355 | 0.74% |
| 2025-12-01 | 524.00 | 546.50 | 515.00 | 538.00 | 537.36 | qfq | 37,286,705 | 19,884,723,666 | 4.57% |
| 2025-11-28 | 527.20 | 529.80 | 508.60 | 514.50 | 513.89 | qfq | 32,465,730 | 16,750,682,587 | -1.81% |
| 2025-11-27 | 537.00 | 558.77 | 523.36 | 524.00 | 523.38 | qfq | 43,732,767 | 23,641,332,187 | -3.54% |
| 2025-11-26 | 475.20 | 556.88 | 470.40 | 543.22 | 542.58 | qfq | 62,895,148 | 32,975,131,626 | 13.25% |
| 2025-11-25 | 477.01 | 494.80 | 470.01 | 479.66 | 479.09 | qfq | 43,936,481 | 21,131,904,345 | 5.00% |
| 2025-11-24 | 470.00 | 476.99 | 436.96 | 456.80 | 456.26 | qfq | 46,425,800 | 21,222,535,810 | -1.55% |
| 2025-11-21 | 472.99 | 483.00 | 460.00 | 464.01 | 463.46 | qfq | 41,412,280 | 19,479,251,604 | -5.69% |
| 2025-11-20 | 515.00 | 522.38 | 490.33 | 492.00 | 491.42 | qfq | 35,352,207 | 17,783,386,638 | 0.70% |
| 2025-11-19 | 472.43 | 499.70 | 472.00 | 488.60 | 488.02 | qfq | 33,786,539 | 16,542,781,774 | 3.32% |
| 2025-11-18 | 474.70 | 490.80 | 470.01 | 472.91 | 472.35 | qfq | 24,067,856 | 11,554,982,045 | -2.13% |
| 2025-11-17 | 475.20 | 488.64 | 468.40 | 483.20 | 482.63 | qfq | 28,246,626 | 13,512,966,106 | 4.40% |
| 2025-11-14 | 465.18 | 473.88 | 454.22 | 462.82 | 462.27 | qfq | 24,727,266 | 11,512,786,152 | -3.78% |
| 2025-11-13 | 489.28 | 489.28 | 470.01 | 481.00 | 480.43 | qfq | 31,331,746 | 15,002,143,508 | -2.19% |
| 2025-11-12 | 459.63 | 492.39 | 450.01 | 491.75 | 491.17 | qfq | 42,302,225 | 19,890,723,540 | 5.06% |
| 2025-11-11 | 493.68 | 499.66 | 464.00 | 468.05 | 467.50 | qfq | 32,513,112 | 15,621,818,930 | -4.48% |
| 2025-11-10 | 488.88 | 495.88 | 460.00 | 490.00 | 489.42 | qfq | 35,211,079 | 16,744,462,629 | -0.01% |
| 2025-11-07 | 491.00 | 499.79 | 479.00 | 490.05 | 489.47 | qfq | 24,309,960 | 11,923,843,237 | -1.37% |
| 2025-11-06 | 488.00 | 507.88 | 482.27 | 496.88 | 496.29 | qfq | 37,325,144 | 18,457,495,763 | 4.17% |
| 2025-11-05 | 462.02 | 480.00 | 458.79 | 477.01 | 476.45 | qfq | 26,408,751 | 12,390,456,807 | -0.17% |
| 2025-11-04 | 489.60 | 504.29 | 473.88 | 477.80 | 477.24 | qfq | 36,085,368 | 17,622,196,968 | -0.46% |
| 2025-11-03 | 470.67 | 483.40 | 457.51 | 480.00 | 479.43 | qfq | 39,840,875 | 18,730,146,946 | 1.48% |
| 2025-10-31 | 503.00 | 509.00 | 472.00 | 473.01 | 472.45 | qfq | 56,301,279 | 27,346,603,031 | -8.11% |
| 2025-10-30 | 516.51 | 538.00 | 509.00 | 514.74 | 514.13 | qfq | 45,330,984 | 23,600,113,527 | -1.15% |
| 2025-10-29 | 538.01 | 542.01 | 506.16 | 520.72 | 520.10 | qfq | 41,727,105 | 21,670,889,448 | 1.50% |
| 2025-10-28 | 503.30 | 536.00 | 501.00 | 513.00 | 512.39 | qfq | 41,796,087 | 21,740,189,239 | 0.80% |
| 2025-10-27 | 503.98 | 515.00 | 495.56 | 508.94 | 508.34 | qfq | 45,072,389 | 22,787,904,833 | 3.02% |
| 2025-10-24 | 450.00 | 495.65 | 437.10 | 494.00 | 493.42 | qfq | 49,102,526 | 23,033,970,651 | 12.05% |
| 2025-10-23 | 441.08 | 443.00 | 425.70 | 440.88 | 440.36 | qfq | 27,601,113 | 12,011,352,772 | -0.77% |
| 2025-10-22 | 436.09 | 457.50 | 436.09 | 444.30 | 443.77 | qfq | 39,749,910 | 17,757,275,763 | 0.63% |
| 2025-10-21 | 410.00 | 451.48 | 405.00 | 441.50 | 440.98 | qfq | 56,517,865 | 24,436,154,423 | 9.55% |
| 2025-10-20 | 408.19 | 421.21 | 395.58 | 403.00 | 402.52 | qfq | 60,155,062 | 24,468,412,270 | 7.87% |
| 2025-10-17 | 367.17 | 381.91 | 360.00 | 373.60 | 373.16 | qfq | 46,763,644 | 17,358,864,503 | 1.81% |
| 2025-10-16 | 351.14 | 379.30 | 350.03 | 366.97 | 366.54 | qfq | 34,256,818 | 12,630,929,312 | 3.63% |
| 2025-10-15 | 345.00 | 357.00 | 337.00 | 354.12 | 353.70 | qfq | 35,317,253 | 12,275,375,119 | 2.32% |
| 2025-10-14 | 385.00 | 385.94 | 344.00 | 346.10 | 345.69 | qfq | 51,433,907 | 18,448,572,395 | -8.19% |
| 2025-10-13 | 369.00 | 382.00 | 361.80 | 376.99 | 376.54 | qfq | 40,931,349 | 15,302,419,922 | -3.34% |
| 2025-10-10 | 399.01 | 407.80 | 381.01 | 390.00 | 389.14 | qfq | 38,428,592 | 15,167,250,787 | -2.21% |
| 2025-10-09 | 419.00 | 426.66 | 397.68 | 398.81 | 397.93 | qfq | 39,090,946 | 16,122,596,932 | -1.21% |
| 2025-09-30 | 418.51 | 435.00 | 398.06 | 403.68 | 402.79 | qfq | 39,289,331 | 16,248,125,252 | -3.14% |
| 2025-09-29 | 410.12 | 433.17 | 403.09 | 416.75 | 415.83 | qfq | 42,905,921 | 18,029,890,030 | 0.74% |
| 2025-09-26 | 429.05 | 442.30 | 413.70 | 413.70 | 412.79 | qfq | 35,111,815 | 14,918,149,499 | -4.81% |
| 2025-09-25 | 416.01 | 442.96 | 404.00 | 434.60 | 433.64 | qfq | 50,559,151 | 21,620,180,903 | 2.62% |
| 2025-09-24 | 416.01 | 435.00 | 410.00 | 423.50 | 422.57 | qfq | 39,338,586 | 16,589,365,257 | -2.48% |
| 2025-09-23 | 447.01 | 457.01 | 418.00 | 434.29 | 433.33 | qfq | 53,444,036 | 23,278,260,110 | 3.90% |
| 2025-09-22 | 417.29 | 421.80 | 394.68 | 418.00 | 417.08 | qfq | 41,268,476 | 16,928,692,918 | -0.83% |
| 2025-09-19 | 415.40 | 425.00 | 400.03 | 421.50 | 420.57 | qfq | 46,653,593 | 19,367,174,603 | 2.96% |
| 2025-09-18 | 394.21 | 429.99 | 389.21 | 409.40 | 408.50 | qfq | 56,160,786 | 22,855,123,991 | 0.79% |
| 2025-09-17 | 405.00 | 412.98 | 391.11 | 406.20 | 405.30 | qfq | 32,431,621 | 13,067,610,633 | -1.27% |
| 2025-09-16 | 410.03 | 421.97 | 396.22 | 411.42 | 410.51 | qfq | 44,253,263 | 17,975,150,667 | 0.83% |
| 2025-09-15 | 410.00 | 419.97 | 397.64 | 408.02 | 407.12 | qfq | 35,752,541 | 14,621,407,478 | -3.33% |
| 2025-09-12 | 417.00 | 431.99 | 410.00 | 422.09 | 421.16 | qfq | 47,250,565 | 19,984,616,455 | -4.06% |
| 2025-09-11 | 402.19 | 443.99 | 402.19 | 439.97 | 439.00 | qfq | 65,680,163 | 27,786,933,615 | 14.28% |
| 2025-09-10 | 378.00 | 395.48 | 370.58 | 385.00 | 384.15 | qfq | 62,010,239 | 23,749,946,610 | 7.16% |
| 2025-09-09 | 365.02 | 372.61 | 347.00 | 359.29 | 358.50 | qfq | 48,063,109 | 17,329,017,117 | -2.89% |
| 2025-09-08 | 394.00 | 394.00 | 344.00 | 369.99 | 369.17 | qfq | 74,111,648 | 27,097,510,063 | -9.09% |
| 2025-09-05 | 378.02 | 418.88 | 361.72 | 407.00 | 406.10 | qfq | 79,255,067 | 30,591,669,080 | 10.26% |
| 2025-09-04 | 436.00 | 448.00 | 363.88 | 369.14 | 368.33 | qfq | 93,905,671 | 36,731,803,946 | -13.39% |
| 2025-09-03 | 392.00 | 429.99 | 379.10 | 426.19 | 425.25 | qfq | 71,235,178 | 28,716,626,618 | 10.99% |
| 2025-09-02 | 402.02 | 419.60 | 373.87 | 384.00 | 383.15 | qfq | 78,412,730 | 31,063,167,519 | -5.44% |
| 2025-09-01 | 372.75 | 413.80 | 364.00 | 406.10 | 405.20 | qfq | 59,865,089 | 23,173,867,536 | 14.42% |
| 2025-08-29 | 352.00 | 367.70 | 344.97 | 354.92 | 354.14 | qfq | 49,033,310 | 17,315,300,339 | -1.14% |
| 2025-08-28 | 322.87 | 359.58 | 322.45 | 359.03 | 358.24 | qfq | 58,391,643 | 20,116,514,922 | 10.44% |
| 2025-08-27 | 320.00 | 345.90 | 311.31 | 325.10 | 324.38 | qfq | 61,074,635 | 20,077,028,381 | 3.54% |
| 2025-08-26 | 313.60 | 322.80 | 306.00 | 314.00 | 313.31 | qfq | 36,191,921 | 11,402,947,512 | -1.88% |
| 2025-08-25 | 288.00 | 320.00 | 288.00 | 320.00 | 319.29 | qfq | 49,806,131 | 15,236,503,898 | 14.74% |
| 2025-08-22 | 259.11 | 280.88 | 259.00 | 278.90 | 278.28 | qfq | 38,258,165 | 10,408,840,534 | 5.16% |
| 2025-08-21 | 272.80 | 274.60 | 256.10 | 265.22 | 264.63 | qfq | 39,443,593 | 10,428,978,809 | -0.96% |
| 2025-08-20 | 261.99 | 269.00 | 257.41 | 267.79 | 267.20 | qfq | 40,819,732 | 10,773,818,990 | -2.80% |
| 2025-08-19 | 260.00 | 277.58 | 258.90 | 275.50 | 274.89 | qfq | 40,978,934 | 11,069,282,565 | 5.96% |
| 2025-08-18 | 241.62 | 268.00 | 238.08 | 260.00 | 259.43 | qfq | 46,984,979 | 11,956,921,107 | 9.22% |
| 2025-08-15 | 241.47 | 245.45 | 235.11 | 238.05 | 237.52 | qfq | 35,054,080 | 8,382,671,265 | -0.59% |
| 2025-08-14 | 246.40 | 248.09 | 239.40 | 239.47 | 238.94 | qfq | 40,760,133 | 9,927,494,343 | -4.97% |
| 2025-08-13 | 226.75 | 252.96 | 224.00 | 252.00 | 251.44 | qfq | 55,126,547 | 13,273,577,994 | 11.66% |
| 2025-08-12 | 215.00 | 226.39 | 213.00 | 225.68 | 225.18 | qfq | 43,082,931 | 9,534,149,021 | 5.09% |
| 2025-08-11 | 210.00 | 220.50 | 209.99 | 214.75 | 214.28 | qfq | 35,076,252 | 7,548,075,951 | 2.60% |
| 2025-08-08 | 207.00 | 213.88 | 205.00 | 209.30 | 208.84 | qfq | 32,731,508 | 6,886,805,779 | 0.40% |
| 2025-08-07 | 210.52 | 216.00 | 197.20 | 208.46 | 208.00 | qfq | 45,307,651 | 9,320,003,539 | -0.98% |
| 2025-08-06 | 206.71 | 213.58 | 206.61 | 210.52 | 210.06 | qfq | 25,530,156 | 5,366,654,090 | -0.19% |
| 2025-08-05 | 216.50 | 218.37 | 203.50 | 210.92 | 210.45 | qfq | 41,413,757 | 8,698,318,762 | 1.20% |
| 2025-08-04 | 207.53 | 210.34 | 204.50 | 208.42 | 207.96 | qfq | 33,083,739 | 6,857,077,166 | -1.05% |
| 2025-08-01 | 212.52 | 220.88 | 207.63 | 210.63 | 210.17 | qfq | 47,594,674 | 10,151,901,432 | -3.21% |
| 2025-07-31 | 221.00 | 228.60 | 215.93 | 217.61 | 217.13 | qfq | 64,406,594 | 14,274,550,601 | 3.33% |
| 2025-07-30 | 207.06 | 211.80 | 203.59 | 210.60 | 210.14 | qfq | 39,050,574 | 8,122,926,811 | 0.32% |
| 2025-07-29 | 198.01 | 210.99 | 198.01 | 209.93 | 209.47 | qfq | 58,440,368 | 12,100,039,459 | 9.41% |
| 2025-07-28 | 186.00 | 193.23 | 184.20 | 191.87 | 191.45 | qfq | 43,894,765 | 8,281,245,573 | 3.59% |
| 2025-07-25 | 186.00 | 189.90 | 184.51 | 185.22 | 184.81 | qfq | 28,787,743 | 5,368,796,807 | 0.01% |
| 2025-07-24 | 190.50 | 192.96 | 181.67 | 185.20 | 184.79 | qfq | 44,208,006 | 8,263,192,060 | -0.53% |
| 2025-07-23 | 179.00 | 187.88 | 176.00 | 186.18 | 185.77 | qfq | 40,578,373 | 7,395,940,402 | 0.94% |
| 2025-07-22 | 187.10 | 197.10 | 181.40 | 184.44 | 184.03 | qfq | 59,291,285 | 11,209,847,411 | -1.87% |
| 2025-07-21 | 179.89 | 188.40 | 177.18 | 187.95 | 187.54 | qfq | 59,683,509 | 10,909,835,929 | 4.06% |
| 2025-07-18 | 181.18 | 192.01 | 179.00 | 180.62 | 180.22 | qfq | 61,156,221 | 11,298,766,458 | 2.13% |
| 2025-07-17 | 169.19 | 178.99 | 169.17 | 176.85 | 176.46 | qfq | 60,463,077 | 10,555,310,877 | 3.57% |
| 2025-07-16 | 179.80 | 181.97 | 169.67 | 170.76 | 170.38 | qfq | 90,585,177 | 15,982,905,351 | -2.32% |
| 2025-07-15 | 155.30 | 174.99 | 155.30 | 174.81 | 174.42 | qfq | 92,406,424 | 15,619,206,714 | 16.68% |
| 2025-07-14 | 144.33 | 150.50 | 144.33 | 149.82 | 149.49 | qfq | 38,853,191 | 5,781,039,353 | 3.13% |
| 2025-07-11 | 144.74 | 147.88 | 142.55 | 145.28 | 144.96 | qfq | 31,098,862 | 4,513,795,973 | -0.89% |
| 2025-07-10 | 146.52 | 148.68 | 142.00 | 146.59 | 146.27 | qfq | 43,540,397 | 6,336,658,699 | 0.89% |
| 2025-07-09 | 145.00 | 149.36 | 144.05 | 145.30 | 144.98 | qfq | 41,509,561 | 6,085,220,987 | 0.29% |
| 2025-07-08 | 134.76 | 145.26 | 133.82 | 144.88 | 144.56 | qfq | 53,224,112 | 7,500,377,252 | 7.20% |
| 2025-07-07 | 137.50 | 139.77 | 130.21 | 135.15 | 134.85 | qfq | 57,520,424 | 7,722,491,415 | -3.08% |
| 2025-07-04 | 143.11 | 145.18 | 138.55 | 139.45 | 139.14 | qfq | 41,874,479 | 5,927,014,308 | -1.98% |
| 2025-07-03 | 141.47 | 143.84 | 139.49 | 142.26 | 141.95 | qfq | 38,397,875 | 5,430,809,335 | 2.40% |
| 2025-07-02 | 142.50 | 142.60 | 138.13 | 138.93 | 138.62 | qfq | 36,577,096 | 5,109,386,350 | -4.38% |
| 2025-07-01 | 143.59 | 146.78 | 142.75 | 145.30 | 144.98 | qfq | 31,959,141 | 4,641,124,102 | -0.38% |
| 2025-06-30 | 141.50 | 146.60 | 138.01 | 145.86 | 145.54 | qfq | 75,214,393 | 10,740,859,553 | 5.39% |
| 2025-06-27 | 129.17 | 140.27 | 126.56 | 138.40 | 138.09 | qfq | 66,277,872 | 8,945,449,942 | 6.71% |
| 2025-06-26 | 127.60 | 133.18 | 127.08 | 129.70 | 129.41 | qfq | 59,978,741 | 7,803,404,706 | 3.16% |
| 2025-06-25 | 127.00 | 128.69 | 123.20 | 125.73 | 125.45 | qfq | 49,245,712 | 6,175,859,556 | 0.38% |
| 2025-06-24 | 128.38 | 129.97 | 124.30 | 125.25 | 124.97 | qfq | 45,000,554 | 5,693,248,382 | -1.45% |
| 2025-06-23 | 127.30 | 129.33 | 122.68 | 127.09 | 126.81 | qfq | 53,502,446 | 6,766,509,226 | -1.86% |
| 2025-06-20 | 130.00 | 131.18 | 124.77 | 129.50 | 129.21 | qfq | 49,300,523 | 6,336,169,527 | 0.94% |
| 2025-06-19 | 124.56 | 130.79 | 123.60 | 128.30 | 128.02 | qfq | 62,573,477 | 8,012,237,030 | 2.59% |
| 2025-06-18 | 118.51 | 125.60 | 116.10 | 125.06 | 124.29 | qfq | 67,826,342 | 8,223,181,235 | 4.78% |
| 2025-06-17 | 121.01 | 122.20 | 117.90 | 119.36 | 118.62 | qfq | 35,823,676 | 4,277,997,539 | -1.00% |
| 2025-06-16 | 116.92 | 123.45 | 116.90 | 120.57 | 119.82 | qfq | 59,369,856 | 7,204,021,603 | 3.36% |
| 2025-06-13 | 114.51 | 117.89 | 113.98 | 116.65 | 115.93 | qfq | 47,488,879 | 5,533,959,005 | 0.56% |
| 2025-06-12 | 107.10 | 119.20 | 107.00 | 116.00 | 115.28 | qfq | 86,486,899 | 10,020,896,638 | 7.43% |
| 2025-06-11 | 110.00 | 110.98 | 107.08 | 107.98 | 107.31 | qfq | 34,304,423 | 3,727,687,087 | 0.19% |
| 2025-06-10 | 108.10 | 109.73 | 106.61 | 107.77 | 107.10 | qfq | 47,918,671 | 5,186,746,230 | -0.72% |
| 2025-06-09 | 105.31 | 111.16 | 105.11 | 108.55 | 107.88 | qfq | 72,691,572 | 7,850,645,377 | 4.93% |
| 2025-06-06 | 102.00 | 104.45 | 101.25 | 103.45 | 102.81 | qfq | 46,803,762 | 4,834,350,375 | 0.55% |
| 2025-06-05 | 97.30 | 103.58 | 96.50 | 102.88 | 102.24 | qfq | 67,768,048 | 6,838,039,805 | 5.73% |
| 2025-06-04 | 92.99 | 97.97 | 92.99 | 97.30 | 96.70 | qfq | 61,162,487 | 5,901,679,328 | 6.04% |
| 2025-06-03 | 92.50 | 93.22 | 91.75 | 91.76 | 91.19 | qfq | 18,333,010 | 1,691,460,257 | -1.91% |
| 2025-05-30 | 93.78 | 94.38 | 92.51 | 93.55 | 92.97 | qfq | 21,296,641 | 1,988,389,328 | -1.46% |
| 2025-05-29 | 93.60 | 96.59 | 93.28 | 94.94 | 94.35 | qfq | 42,242,218 | 4,021,230,585 | 2.50% |
| 2025-05-28 | 91.00 | 92.99 | 91.00 | 92.62 | 92.05 | qfq | 30,626,087 | 2,819,311,095 | 2.73% |
| 2025-05-27 | 90.99 | 92.18 | 88.88 | 90.16 | 89.60 | qfq | 27,821,888 | 2,501,889,887 | -2.38% |
| 2025-05-26 | 91.99 | 92.99 | 90.86 | 92.36 | 91.79 | qfq | 18,761,552 | 1,722,240,997 | 0.53% |
| 2025-05-23 | 94.41 | 95.36 | 91.70 | 91.87 | 91.30 | qfq | 27,309,887 | 2,542,296,672 | -2.74% |
| 2025-05-22 | 95.00 | 96.78 | 94.40 | 94.46 | 93.87 | qfq | 23,977,495 | 2,287,188,216 | -1.33% |
| 2025-05-21 | 95.63 | 97.30 | 94.65 | 95.73 | 95.14 | qfq | 26,224,172 | 2,513,117,075 | -0.24% |
| 2025-05-20 | 95.29 | 97.18 | 94.40 | 95.96 | 95.37 | qfq | 26,424,282 | 2,524,962,466 | 0.71% |
| 2025-05-19 | 96.69 | 97.40 | 95.22 | 95.28 | 94.69 | qfq | 30,567,106 | 2,930,543,349 | -2.61% |
| 2025-05-16 | 93.40 | 99.48 | 93.21 | 97.83 | 97.22 | qfq | 52,169,452 | 5,097,600,255 | 3.94% |
| 2025-05-15 | 98.00 | 98.08 | 94.10 | 94.12 | 93.54 | qfq | 43,481,983 | 4,153,582,011 | -4.34% |
| 2025-05-14 | 98.05 | 101.09 | 98.05 | 98.39 | 97.78 | qfq | 54,556,418 | 5,422,424,109 | 2.03% |
| 2025-05-13 | 100.80 | 100.80 | 96.41 | 96.43 | 95.83 | qfq | 52,215,667 | 5,125,045,055 | -0.86% |
| 2025-05-12 | 98.80 | 99.06 | 95.10 | 97.27 | 96.67 | qfq | 46,824,959 | 4,517,746,385 | 2.61% |
| 2025-05-09 | 94.69 | 96.46 | 94.00 | 94.80 | 94.21 | qfq | 42,305,504 | 4,016,111,630 | -1.75% |
| 2025-05-08 | 88.86 | 98.00 | 88.13 | 96.49 | 95.89 | qfq | 99,173,499 | 9,314,493,484 | 11.36% |
| 2025-05-07 | 88.76 | 89.04 | 85.64 | 86.65 | 86.11 | qfq | 31,463,641 | 2,739,491,263 | 0.00% |
| 2025-05-06 | 85.17 | 87.19 | 85.15 | 86.65 | 86.11 | qfq | 34,750,081 | 3,000,543,049 | 3.78% |
| 2025-04-30 | 83.25 | 84.10 | 82.41 | 83.49 | 82.97 | qfq | 22,442,074 | 1,873,973,802 | 0.48% |
| 2025-04-29 | 83.35 | 84.23 | 82.42 | 83.09 | 82.58 | qfq | 20,764,694 | 1,732,324,637 | -0.36% |
| 2025-04-28 | 85.27 | 85.52 | 83.21 | 83.39 | 82.87 | qfq | 31,121,720 | 2,611,582,784 | -2.20% |
| 2025-04-25 | 82.50 | 86.99 | 82.50 | 85.27 | 84.74 | qfq | 64,475,761 | 5,523,635,877 | 4.84% |
| 2025-04-24 | 83.00 | 84.16 | 81.26 | 81.33 | 80.83 | qfq | 30,617,372 | 2,524,324,728 | -2.62% |
| 2025-04-23 | 82.10 | 85.34 | 80.88 | 83.52 | 83.00 | qfq | 60,823,372 | 5,055,290,727 | 4.31% |
| 2025-04-22 | 80.00 | 80.58 | 79.11 | 80.07 | 79.57 | qfq | 23,616,441 | 1,886,578,252 | -1.38% |
| 2025-04-21 | 80.43 | 82.26 | 79.15 | 81.19 | 80.69 | qfq | 33,202,785 | 2,684,025,220 | 2.59% |
| 2025-04-18 | 77.61 | 79.27 | 77.55 | 79.14 | 78.65 | qfq | 25,754,846 | 2,026,905,322 | 1.97% |
| 2025-04-17 | 77.09 | 78.85 | 77.09 | 77.61 | 77.13 | qfq | 18,492,488 | 1,444,517,769 | -0.49% |
| 2025-04-16 | 78.53 | 78.71 | 76.66 | 77.99 | 77.51 | qfq | 26,670,094 | 2,075,615,546 | -2.72% |
| 2025-04-15 | 81.15 | 81.38 | 79.29 | 80.17 | 79.67 | qfq | 24,980,077 | 2,001,413,996 | -1.68% |
| 2025-04-14 | 81.00 | 84.50 | 80.90 | 81.54 | 81.03 | qfq | 54,892,718 | 4,545,571,283 | 4.04% |
| 2025-04-11 | 76.00 | 79.28 | 75.91 | 78.37 | 77.88 | qfq | 42,893,717 | 3,324,538,096 | 1.14% |
| 2025-04-10 | 80.18 | 81.50 | 77.10 | 77.49 | 77.01 | qfq | 70,926,883 | 5,639,536,844 | 7.64% |
| 2025-04-09 | 69.98 | 73.54 | 67.20 | 71.99 | 71.54 | qfq | 59,550,089 | 4,218,907,320 | -0.40% |
| 2025-04-08 | 75.19 | 76.76 | 70.47 | 72.28 | 71.83 | qfq | 69,279,183 | 5,049,997,330 | -3.75% |
| 2025-04-07 | 80.10 | 82.50 | 75.10 | 75.10 | 74.63 | qfq | 61,630,666 | 4,754,931,662 | -20.00% |
| 2025-04-03 | 96.88 | 97.96 | 93.43 | 93.88 | 93.30 | qfq | 42,498,548 | 4,056,901,450 | -5.89% |
| 2025-04-02 | 98.88 | 101.38 | 98.32 | 99.76 | 99.14 | qfq | 21,827,933 | 2,188,266,043 | 1.17% |
| 2025-04-01 | 99.03 | 99.39 | 98.24 | 98.61 | 98.00 | qfq | 12,295,934 | 1,213,413,301 | -0.03% |
| 2025-03-31 | 97.00 | 98.98 | 96.69 | 98.64 | 98.03 | qfq | 18,250,700 | 1,785,252,884 | 1.26% |
| 2025-03-28 | 99.00 | 99.12 | 97.41 | 97.41 | 96.81 | qfq | 20,128,485 | 1,975,158,628 | -1.73% |
| 2025-03-27 | 99.58 | 100.48 | 97.52 | 99.12 | 98.51 | qfq | 24,205,905 | 2,392,153,700 | -1.94% |
| 2025-03-26 | 101.94 | 102.47 | 101.07 | 101.08 | 100.45 | qfq | 15,909,201 | 1,616,280,050 | -0.90% |
| 2025-03-25 | 103.69 | 104.80 | 101.93 | 102.00 | 101.37 | qfq | 20,722,318 | 2,138,989,701 | -0.86% |
| 2025-03-24 | 102.12 | 103.95 | 101.32 | 102.88 | 102.24 | qfq | 22,978,476 | 2,360,776,094 | 0.42% |
| 2025-03-21 | 104.32 | 104.96 | 102.11 | 102.45 | 101.82 | qfq | 22,733,325 | 2,343,385,548 | -2.43% |
| 2025-03-20 | 105.30 | 106.50 | 104.81 | 105.00 | 104.35 | qfq | 19,889,305 | 2,097,735,042 | 0.02% |
| 2025-03-19 | 106.68 | 106.68 | 104.78 | 104.98 | 104.33 | qfq | 35,279,116 | 3,727,546,664 | -3.56% |
| 2025-03-18 | 104.23 | 109.87 | 102.81 | 108.86 | 108.19 | qfq | 65,239,628 | 6,951,391,789 | 4.41% |
| 2025-03-17 | 105.00 | 105.81 | 104.00 | 104.26 | 103.61 | qfq | 26,441,529 | 2,768,114,013 | 0.26% |
| 2025-03-14 | 102.00 | 104.77 | 101.30 | 103.99 | 103.35 | qfq | 36,706,435 | 3,814,550,684 | 1.46% |
| 2025-03-13 | 103.75 | 104.88 | 101.80 | 102.49 | 101.86 | qfq | 27,143,580 | 2,800,508,053 | 0.13% |
| 2025-03-12 | 102.70 | 103.58 | 101.81 | 102.36 | 101.73 | qfq | 25,600,942 | 2,630,768,419 | 0.57% |
| 2025-03-11 | 100.00 | 101.81 | 99.40 | 101.78 | 101.15 | qfq | 20,559,951 | 2,072,991,849 | -0.59% |
| 2025-03-10 | 102.24 | 103.10 | 101.00 | 102.38 | 101.75 | qfq | 24,064,002 | 2,451,720,612 | 0.14% |
| 2025-03-07 | 103.77 | 103.79 | 101.86 | 102.24 | 101.61 | qfq | 32,776,847 | 3,364,355,918 | -2.79% |
| 2025-03-06 | 104.00 | 106.48 | 102.80 | 105.17 | 104.52 | qfq | 40,955,870 | 4,275,344,978 | 1.65% |
| 2025-03-05 | 102.98 | 104.97 | 102.39 | 103.46 | 102.82 | qfq | 25,224,888 | 2,610,957,400 | 0.98% |
| 2025-03-04 | 98.28 | 103.28 | 97.80 | 102.46 | 101.83 | qfq | 32,135,294 | 3,233,931,382 | -0.30% |
| 2025-03-03 | 102.44 | 104.48 | 100.12 | 102.77 | 102.13 | qfq | 42,604,042 | 4,363,389,327 | 1.88% |
| 2025-02-28 | 103.00 | 103.97 | 100.22 | 100.87 | 100.25 | qfq | 55,544,097 | 5,674,377,804 | -6.76% |
| 2025-02-27 | 113.80 | 114.83 | 107.53 | 108.18 | 107.51 | qfq | 52,782,129 | 5,833,183,624 | -3.60% |
| 2025-02-26 | 110.76 | 112.36 | 108.01 | 112.22 | 111.52 | qfq | 49,434,007 | 5,415,565,182 | 0.78% |
| 2025-02-25 | 111.01 | 113.12 | 110.50 | 111.35 | 110.66 | qfq | 45,792,824 | 5,120,902,634 | -2.75% |
| 2025-02-24 | 118.00 | 118.00 | 114.01 | 114.50 | 113.79 | qfq | 52,055,371 | 5,995,134,436 | -3.56% |
| 2025-02-21 | 115.89 | 120.70 | 114.80 | 118.73 | 117.99 | qfq | 57,448,644 | 6,788,966,746 | 3.75% |
| 2025-02-20 | 114.21 | 116.24 | 112.61 | 114.44 | 113.73 | qfq | 35,372,954 | 4,047,899,988 | 0.18% |
| 2025-02-19 | 114.15 | 114.66 | 111.46 | 114.24 | 113.53 | qfq | 37,706,356 | 4,275,525,687 | 0.57% |
| 2025-02-18 | 114.41 | 116.98 | 113.02 | 113.59 | 112.89 | qfq | 45,956,234 | 5,263,769,142 | -1.70% |
| 2025-02-17 | 108.61 | 117.86 | 108.60 | 115.56 | 114.84 | qfq | 71,522,444 | 8,128,766,873 | 7.57% |
| 2025-02-14 | 109.77 | 111.33 | 106.05 | 107.43 | 106.76 | qfq | 36,238,937 | 3,928,766,784 | -0.64% |
| 2025-02-13 | 111.00 | 111.33 | 108.06 | 108.12 | 107.45 | qfq | 39,434,996 | 4,318,115,858 | -3.38% |
| 2025-02-12 | 110.70 | 111.99 | 110.00 | 111.90 | 111.21 | qfq | 35,424,579 | 3,929,730,503 | 0.36% |
| 2025-02-11 | 111.02 | 113.88 | 109.60 | 111.50 | 110.81 | qfq | 43,879,471 | 4,927,359,419 | 0.80% |
| 2025-02-10 | 110.66 | 111.47 | 107.81 | 110.62 | 109.93 | qfq | 50,515,182 | 5,543,789,606 | 2.63% |
| 2025-02-07 | 102.00 | 109.40 | 101.71 | 107.78 | 107.11 | qfq | 76,269,859 | 8,139,501,248 | 6.71% |
| 2025-02-06 | 100.79 | 101.28 | 98.03 | 101.00 | 100.37 | qfq | 65,465,822 | 6,532,642,386 | 2.80% |
| 2025-02-05 | 109.00 | 109.00 | 95.82 | 98.25 | 97.64 | qfq | 97,108,077 | 9,629,075,682 | -14.43% |
| 2025-01-27 | 123.00 | 123.00 | 114.82 | 114.82 | 114.11 | qfq | 68,194,240 | 8,075,435,667 | -10.47% |
| 2025-01-24 | 127.14 | 129.96 | 126.24 | 128.25 | 127.46 | qfq | 41,111,589 | 5,262,527,039 | 0.39% |
| 2025-01-23 | 132.58 | 134.67 | 127.31 | 127.75 | 126.96 | qfq | 60,841,961 | 7,960,645,535 | -3.22% |
| 2025-01-22 | 121.88 | 133.95 | 121.60 | 132.00 | 131.18 | qfq | 84,480,270 | 10,837,318,835 | 10.40% |
| 2025-01-21 | 122.00 | 122.96 | 118.38 | 119.56 | 118.82 | qfq | 38,273,868 | 4,591,929,869 | 0.34% |
| 2025-01-20 | 117.96 | 121.40 | 117.84 | 119.16 | 118.42 | qfq | 39,065,204 | 4,674,892,853 | 1.93% |
| 2025-01-17 | 120.00 | 120.58 | 115.15 | 116.90 | 116.18 | qfq | 44,653,942 | 5,243,522,714 | -2.17% |
| 2025-01-16 | 111.88 | 120.37 | 110.70 | 119.49 | 118.75 | qfq | 71,047,774 | 8,243,630,407 | 8.10% |
| 2025-01-15 | 113.21 | 113.38 | 110.23 | 110.54 | 109.86 | qfq | 29,329,735 | 3,263,095,817 | -3.33% |
| 2025-01-14 | 110.90 | 114.50 | 108.78 | 114.35 | 113.64 | qfq | 38,343,364 | 4,312,170,498 | 3.20% |
| 2025-01-13 | 110.20 | 114.08 | 109.69 | 110.80 | 110.11 | qfq | 35,746,715 | 3,992,272,253 | -2.06% |
| 2025-01-10 | 121.44 | 121.44 | 112.80 | 113.13 | 112.43 | qfq | 53,030,279 | 6,122,576,672 | -6.90% |
| 2025-01-09 | 123.01 | 123.70 | 121.48 | 121.51 | 120.76 | qfq | 29,351,017 | 3,584,962,691 | -2.18% |
| 2025-01-08 | 125.88 | 125.90 | 121.72 | 124.22 | 123.45 | qfq | 28,637,118 | 3,554,744,440 | -3.22% |
| 2025-01-07 | 126.36 | 128.60 | 123.60 | 128.35 | 127.55 | qfq | 29,200,585 | 3,683,257,702 | 2.28% |
| 2025-01-06 | 124.88 | 128.28 | 124.50 | 125.49 | 124.71 | qfq | 26,393,200 | 3,326,729,195 | 2.02% |
| 2025-01-03 | 122.51 | 124.70 | 121.00 | 123.01 | 122.25 | qfq | 26,789,678 | 3,306,147,594 | 0.74% |
| 2025-01-02 | 122.80 | 125.80 | 120.70 | 122.11 | 121.35 | qfq | 26,859,647 | 3,303,452,727 | -1.13% |
| 2024-12-31 | 130.96 | 131.00 | 123.50 | 123.51 | 122.74 | qfq | 39,387,658 | 4,941,393,711 | -5.85% |
| 2024-12-30 | 138.00 | 138.30 | 130.08 | 131.18 | 130.37 | qfq | 36,501,513 | 4,836,103,733 | -4.14% |
| 2024-12-27 | 141.11 | 141.56 | 135.73 | 136.85 | 136.00 | qfq | 33,332,198 | 4,613,987,532 | -2.81% |
| 2024-12-26 | 135.87 | 141.50 | 133.56 | 140.80 | 139.93 | qfq | 42,898,226 | 5,971,765,589 | 4.30% |
| 2024-12-25 | 131.22 | 137.94 | 130.69 | 134.99 | 134.15 | qfq | 36,355,930 | 4,913,728,770 | 2.57% |
| 2024-12-24 | 133.01 | 134.20 | 128.18 | 131.61 | 130.79 | qfq | 35,099,308 | 4,577,779,698 | -0.74% |
| 2024-12-23 | 129.50 | 135.76 | 128.28 | 132.59 | 131.77 | qfq | 52,194,941 | 6,901,435,244 | 4.32% |
| 2024-12-20 | 126.31 | 129.99 | 126.31 | 127.10 | 126.31 | qfq | 29,491,021 | 3,776,819,027 | 0.05% |
| 2024-12-19 | 122.18 | 127.53 | 121.80 | 127.04 | 126.25 | qfq | 31,095,936 | 3,902,829,556 | 2.92% |
| 2024-12-18 | 127.20 | 127.50 | 122.66 | 123.43 | 122.67 | qfq | 26,538,861 | 3,284,955,706 | -2.03% |
| 2024-12-17 | 123.00 | 130.47 | 122.55 | 125.99 | 125.21 | qfq | 41,261,426 | 5,244,452,693 | 2.60% |
| 2024-12-16 | 127.97 | 128.23 | 122.28 | 122.80 | 122.04 | qfq | 29,185,463 | 3,608,913,165 | -3.38% |
| 2024-12-13 | 130.00 | 131.38 | 125.16 | 127.10 | 126.31 | qfq | 34,654,588 | 4,411,765,096 | -2.36% |
| 2024-12-12 | 125.00 | 131.62 | 124.88 | 130.17 | 129.36 | qfq | 45,017,407 | 5,842,276,218 | 4.03% |
| 2024-12-11 | 122.00 | 126.19 | 120.11 | 125.13 | 124.35 | qfq | 32,730,718 | 4,066,996,983 | 1.61% |
| 2024-12-10 | 128.85 | 128.86 | 121.52 | 123.15 | 122.39 | qfq | 45,022,510 | 5,595,924,297 | -1.56% |
| 2024-12-09 | 131.55 | 131.59 | 123.41 | 125.10 | 124.32 | qfq | 37,629,052 | 4,745,718,897 | -4.87% |
| 2024-12-06 | 132.06 | 134.20 | 130.79 | 131.51 | 130.70 | qfq | 20,295,620 | 2,684,755,838 | -0.25% |
| 2024-12-05 | 129.11 | 134.46 | 128.95 | 131.84 | 131.02 | qfq | 31,761,107 | 4,208,443,763 | 2.98% |
| 2024-12-04 | 129.58 | 131.38 | 127.30 | 128.02 | 127.23 | qfq | 18,563,323 | 2,386,692,595 | -1.52% |
| 2024-12-03 | 132.00 | 133.20 | 128.88 | 130.00 | 129.19 | qfq | 19,942,208 | 2,612,636,277 | -1.54% |
| 2024-12-02 | 127.99 | 134.16 | 127.45 | 132.03 | 131.21 | qfq | 34,766,323 | 4,579,339,760 | 4.18% |
| 2024-11-29 | 125.00 | 129.86 | 124.53 | 126.73 | 125.94 | qfq | 28,490,544 | 3,621,763,223 | 1.55% |
| 2024-11-28 | 127.42 | 127.89 | 124.30 | 124.79 | 124.02 | qfq | 25,241,152 | 3,163,033,242 | -3.03% |
| 2024-11-27 | 126.00 | 130.49 | 124.41 | 128.69 | 127.89 | qfq | 24,617,643 | 3,137,692,951 | 1.30% |
| 2024-11-26 | 124.00 | 129.00 | 123.50 | 127.04 | 126.25 | qfq | 31,049,679 | 3,928,288,905 | 1.63% |
| 2024-11-25 | 132.50 | 133.80 | 122.50 | 125.00 | 124.23 | qfq | 43,013,653 | 5,401,072,947 | -5.50% |
| 2024-11-22 | 133.80 | 138.98 | 131.78 | 132.28 | 131.46 | qfq | 30,118,768 | 4,081,642,111 | -1.14% |
| 2024-11-21 | 136.01 | 138.30 | 131.25 | 133.80 | 132.97 | qfq | 32,328,505 | 4,349,951,088 | -3.14% |
| 2024-11-20 | 135.49 | 141.49 | 135.38 | 138.14 | 137.28 | qfq | 33,693,798 | 4,677,398,033 | 2.48% |
| 2024-11-19 | 133.33 | 136.67 | 129.87 | 134.80 | 133.96 | qfq | 29,837,101 | 3,969,159,058 | 2.11% |
| 2024-11-18 | 139.00 | 139.96 | 130.88 | 132.01 | 131.19 | qfq | 40,771,630 | 5,496,304,222 | -6.04% |
| 2024-11-15 | 148.81 | 152.88 | 140.20 | 140.50 | 139.63 | qfq | 37,995,502 | 5,538,616,905 | -5.58% |
| 2024-11-14 | 154.75 | 156.57 | 148.09 | 148.81 | 147.89 | qfq | 39,636,138 | 6,015,707,948 | -4.79% |
| 2024-11-13 | 146.52 | 158.08 | 144.10 | 156.30 | 155.33 | qfq | 67,028,063 | 10,232,668,483 | 5.97% |
| 2024-11-12 | 145.01 | 150.77 | 142.51 | 147.50 | 146.59 | qfq | 54,581,620 | 8,039,834,359 | 1.79% |
| 2024-11-11 | 141.00 | 147.20 | 138.02 | 144.90 | 144.00 | qfq | 43,402,414 | 6,205,807,617 | 1.89% |
| 2024-11-08 | 147.51 | 151.22 | 142.21 | 142.21 | 141.33 | qfq | 49,400,009 | 7,280,882,877 | -1.98% |
| 2024-11-07 | 138.97 | 147.78 | 136.36 | 145.08 | 144.18 | qfq | 42,156,301 | 5,996,295,118 | 1.53% |
| 2024-11-06 | 148.35 | 149.20 | 142.01 | 142.90 | 142.01 | qfq | 41,890,786 | 6,100,124,907 | -3.63% |
| 2024-11-05 | 143.15 | 148.83 | 142.50 | 148.29 | 147.37 | qfq | 44,324,009 | 6,484,766,792 | 3.59% |
| 2024-11-04 | 141.99 | 146.90 | 140.99 | 143.15 | 142.26 | qfq | 26,075,221 | 3,740,161,224 | 1.72% |
| 2024-11-01 | 141.48 | 145.86 | 139.51 | 140.73 | 139.86 | qfq | 29,520,830 | 4,204,138,032 | -1.60% |
| 2024-10-31 | 140.00 | 146.28 | 138.80 | 143.02 | 142.13 | qfq | 37,454,132 | 5,363,028,639 | 1.25% |
| 2024-10-30 | 143.00 | 145.50 | 139.32 | 141.25 | 140.37 | qfq | 36,838,890 | 5,242,208,019 | -1.55% |
| 2024-10-29 | 147.90 | 148.00 | 143.07 | 143.47 | 142.58 | qfq | 49,801,454 | 7,211,970,251 | -4.70% |
| 2024-10-28 | 156.37 | 156.75 | 148.10 | 150.54 | 149.61 | qfq | 40,852,110 | 6,160,960,450 | -3.72% |
| 2024-10-25 | 158.89 | 159.81 | 153.65 | 156.36 | 155.39 | qfq | 38,942,613 | 6,088,855,157 | -0.47% |
| 2024-10-24 | 154.85 | 165.98 | 154.50 | 157.10 | 156.13 | qfq | 44,036,428 | 7,032,009,241 | 0.60% |
| 2024-10-23 | 160.00 | 162.62 | 155.70 | 156.16 | 155.19 | qfq | 60,557,867 | 9,627,559,752 | -8.14% |
| 2024-10-22 | 169.00 | 170.33 | 163.50 | 170.00 | 168.95 | qfq | 40,726,439 | 6,821,195,796 | 3.05% |
| 2024-10-21 | 166.40 | 171.80 | 159.11 | 164.97 | 163.95 | qfq | 54,772,748 | 9,003,582,218 | -1.80% |
| 2024-10-18 | 150.00 | 177.00 | 149.66 | 168.00 | 166.96 | qfq | 58,646,401 | 9,564,395,290 | 11.63% |
| 2024-10-17 | 151.00 | 153.50 | 148.75 | 150.50 | 149.57 | qfq | 25,106,707 | 3,793,453,546 | 1.21% |
| 2024-10-16 | 151.86 | 154.73 | 147.66 | 148.70 | 147.78 | qfq | 37,880,480 | 5,693,117,227 | -5.77% |
| 2024-10-15 | 161.00 | 167.06 | 157.68 | 157.80 | 156.82 | qfq | 32,637,433 | 5,281,197,958 | -2.59% |
| 2024-10-14 | 159.00 | 162.58 | 152.35 | 162.00 | 161.00 | qfq | 42,267,443 | 6,663,611,574 | 1.48% |
| 2024-10-11 | 159.01 | 168.30 | 156.69 | 159.64 | 158.65 | qfq | 35,176,110 | 5,695,350,470 | -1.89% |
| 2024-10-10 | 168.20 | 169.69 | 157.00 | 162.71 | 161.70 | qfq | 46,360,897 | 7,589,027,759 | -2.22% |
| 2024-10-09 | 175.11 | 185.57 | 163.50 | 166.40 | 165.37 | qfq | 65,754,769 | 11,459,742,447 | -10.46% |
| 2024-10-08 | 185.80 | 185.83 | 161.70 | 185.83 | 184.68 | qfq | 74,989,328 | 13,308,382,364 | 20.00% |
| 2024-09-30 | 136.00 | 155.50 | 132.00 | 154.86 | 153.90 | qfq | 61,306,531 | 8,838,229,249 | 15.91% |
| 2024-09-27 | 128.79 | 137.68 | 126.06 | 133.60 | 132.77 | qfq | 49,555,524 | 6,509,047,689 | 3.02% |
| 2024-09-26 | 123.01 | 129.98 | 121.70 | 129.68 | 128.88 | qfq | 26,838,969 | 3,378,957,116 | 6.30% |
| 2024-09-25 | 125.69 | 126.50 | 121.61 | 121.99 | 121.23 | qfq | 28,631,151 | 3,541,934,247 | -0.14% |
| 2024-09-24 | 109.13 | 122.17 | 109.13 | 122.16 | 121.40 | qfq | 36,020,719 | 4,180,930,935 | 12.18% |
| 2024-09-23 | 108.18 | 111.21 | 107.49 | 108.90 | 108.23 | qfq | 12,615,349 | 1,383,375,272 | -0.09% |
| 2024-09-20 | 111.90 | 112.50 | 108.18 | 109.00 | 108.32 | qfq | 16,076,308 | 1,764,719,015 | -0.94% |
| 2024-09-19 | 114.12 | 114.59 | 106.66 | 110.03 | 109.35 | qfq | 27,338,454 | 2,991,633,109 | -3.18% |
| 2024-09-18 | 114.00 | 116.22 | 113.01 | 113.64 | 112.94 | qfq | 15,117,560 | 1,728,577,258 | -1.98% |
| 2024-09-13 | 108.30 | 116.70 | 108.27 | 115.94 | 115.22 | qfq | 35,283,994 | 4,029,348,721 | 7.35% |
| 2024-09-12 | 111.00 | 112.00 | 107.90 | 108.00 | 107.33 | qfq | 22,198,433 | 2,433,910,086 | 1.71% |
| 2024-09-11 | 108.38 | 109.15 | 105.56 | 106.18 | 105.52 | qfq | 19,611,607 | 2,100,813,641 | -0.23% |
| 2024-09-10 | 102.20 | 108.73 | 101.34 | 106.43 | 105.77 | qfq | 33,098,828 | 3,482,064,294 | 4.34% |
| 2024-09-09 | 98.60 | 102.30 | 97.76 | 102.00 | 101.37 | qfq | 19,469,552 | 1,943,246,213 | 2.60% |
| 2024-09-06 | 101.00 | 102.21 | 99.19 | 99.42 | 98.80 | qfq | 14,485,606 | 1,452,842,458 | -2.21% |
| 2024-09-05 | 101.89 | 104.01 | 100.41 | 101.67 | 101.04 | qfq | 18,634,620 | 1,905,466,636 | -0.23% |
| 2024-09-04 | 99.00 | 103.16 | 98.00 | 101.90 | 101.27 | qfq | 31,225,853 | 3,128,802,940 | -3.24% |
| 2024-09-03 | 104.15 | 106.11 | 103.20 | 105.31 | 104.66 | qfq | 13,014,877 | 1,363,679,676 | 1.13% |
| 2024-09-02 | 108.55 | 109.37 | 104.00 | 104.13 | 103.48 | qfq | 22,085,824 | 2,327,052,895 | -4.38% |
| 2024-08-30 | 106.42 | 110.90 | 106.33 | 108.90 | 108.23 | qfq | 31,259,546 | 3,403,573,396 | 2.12% |
| 2024-08-29 | 106.77 | 107.50 | 102.30 | 106.64 | 105.98 | qfq | 37,485,099 | 3,940,028,514 | -5.26% |
| 2024-08-28 | 113.00 | 115.51 | 111.23 | 112.56 | 111.86 | qfq | 14,895,224 | 1,681,050,557 | -0.61% |
| 2024-08-27 | 113.51 | 115.58 | 111.72 | 113.25 | 112.55 | qfq | 16,377,596 | 1,856,846,884 | -0.95% |
| 2024-08-26 | 121.80 | 122.37 | 112.86 | 114.34 | 113.63 | qfq | 26,366,268 | 3,067,115,171 | -4.65% |
| 2024-08-23 | 120.99 | 121.48 | 118.50 | 119.92 | 119.18 | qfq | 12,275,356 | 1,468,408,090 | -1.21% |
| 2024-08-22 | 122.46 | 123.27 | 120.47 | 121.39 | 120.64 | qfq | 10,673,465 | 1,302,086,378 | -0.68% |
| 2024-08-21 | 120.20 | 123.77 | 120.00 | 122.22 | 121.46 | qfq | 13,381,497 | 1,634,151,027 | 0.44% |
| 2024-08-20 | 123.99 | 125.18 | 121.25 | 121.69 | 120.94 | qfq | 16,960,535 | 2,085,883,211 | 0.04% |
| 2024-08-19 | 121.20 | 123.65 | 119.45 | 121.64 | 120.89 | qfq | 18,725,366 | 2,286,153,026 | 1.40% |
| 2024-08-16 | 118.20 | 121.89 | 118.20 | 119.96 | 119.22 | qfq | 27,506,293 | 3,304,747,086 | 4.22% |
| 2024-08-15 | 115.76 | 116.92 | 113.80 | 115.10 | 114.39 | qfq | 14,976,250 | 1,726,995,552 | -0.59% |
| 2024-08-14 | 120.02 | 120.50 | 115.78 | 115.78 | 115.06 | qfq | 20,635,483 | 2,433,217,393 | -0.99% |
| 2024-08-13 | 115.00 | 118.49 | 114.10 | 116.94 | 116.22 | qfq | 25,479,647 | 2,963,496,085 | 3.17% |
| 2024-08-12 | 112.35 | 115.40 | 112.35 | 113.35 | 112.65 | qfq | 17,528,998 | 1,998,402,060 | 0.73% |
| 2024-08-09 | 113.00 | 115.00 | 112.28 | 112.53 | 111.83 | qfq | 25,518,205 | 2,902,018,841 | 1.84% |
| 2024-08-08 | 110.00 | 112.29 | 109.00 | 110.50 | 109.82 | qfq | 20,445,152 | 2,259,430,351 | -2.49% |
| 2024-08-07 | 113.00 | 116.00 | 112.00 | 113.32 | 112.62 | qfq | 20,635,259 | 2,351,788,735 | -1.01% |
| 2024-08-06 | 114.90 | 117.24 | 112.92 | 114.48 | 113.77 | qfq | 33,381,785 | 3,824,830,262 | 3.96% |
| 2024-08-05 | 113.04 | 116.80 | 108.99 | 110.12 | 109.44 | qfq | 47,058,902 | 5,309,927,855 | -7.45% |
| 2024-08-02 | 122.38 | 124.22 | 118.68 | 118.98 | 118.24 | qfq | 37,967,625 | 4,584,955,950 | -8.41% |
| 2024-08-01 | 134.50 | 135.45 | 129.51 | 129.90 | 129.10 | qfq | 27,979,215 | 3,706,785,027 | 0.31% |
| 2024-07-31 | 126.38 | 130.00 | 123.10 | 129.50 | 128.70 | qfq | 28,132,675 | 3,589,623,010 | 1.44% |
| 2024-07-30 | 128.00 | 129.48 | 125.68 | 127.66 | 126.87 | qfq | 15,853,869 | 2,022,304,842 | -1.49% |
| 2024-07-29 | 123.99 | 131.31 | 123.16 | 129.59 | 128.79 | qfq | 26,996,345 | 3,466,688,556 | 4.30% |
| 2024-07-26 | 122.71 | 125.80 | 121.07 | 124.25 | 123.48 | qfq | 22,474,501 | 2,778,076,040 | 1.62% |
| 2024-07-25 | 126.70 | 127.38 | 120.85 | 122.27 | 121.51 | qfq | 34,355,360 | 4,246,699,227 | -6.19% |
| 2024-07-24 | 129.51 | 135.50 | 129.19 | 130.34 | 129.53 | qfq | 22,128,889 | 2,916,400,939 | -0.44% |
| 2024-07-23 | 137.00 | 137.08 | 130.90 | 130.92 | 130.11 | qfq | 20,271,751 | 2,707,670,560 | -2.73% |
| 2024-07-22 | 134.00 | 136.50 | 132.14 | 134.60 | 133.77 | qfq | 20,627,130 | 2,777,150,119 | -0.28% |
| 2024-07-19 | 137.20 | 139.30 | 134.96 | 134.98 | 134.14 | qfq | 22,467,107 | 3,063,009,879 | -3.59% |
| 2024-07-18 | 136.01 | 140.51 | 133.25 | 140.00 | 139.13 | qfq | 33,790,852 | 4,619,009,629 | -1.21% |
| 2024-07-17 | 146.98 | 147.47 | 140.43 | 141.71 | 140.83 | qfq | 28,992,286 | 4,145,866,195 | -4.33% |
| 2024-07-16 | 149.68 | 150.48 | 143.80 | 148.12 | 147.20 | qfq | 25,208,646 | 3,698,321,624 | -0.98% |
| 2024-07-15 | 148.00 | 151.37 | 145.30 | 149.58 | 148.65 | qfq | 17,939,747 | 2,664,238,646 | -0.36% |
| 2024-07-12 | 148.11 | 150.97 | 146.00 | 150.12 | 149.19 | qfq | 20,031,226 | 2,976,010,774 | -2.05% |
| 2024-07-11 | 159.21 | 159.68 | 149.30 | 153.26 | 152.31 | qfq | 29,084,256 | 4,476,813,445 | -2.71% |
| 2024-07-10 | 154.00 | 157.97 | 152.58 | 157.53 | 156.55 | qfq | 23,634,459 | 3,673,033,725 | 2.07% |
| 2024-07-09 | 143.89 | 156.00 | 142.41 | 154.33 | 153.37 | qfq | 31,006,787 | 4,642,266,377 | 6.88% |
| 2024-07-08 | 146.09 | 147.00 | 142.39 | 144.39 | 143.50 | qfq | 20,380,790 | 2,949,013,372 | 2.04% |
| 2024-07-05 | 143.60 | 144.28 | 138.71 | 141.50 | 140.62 | qfq | 18,038,676 | 2,543,120,860 | -1.06% |
| 2024-07-04 | 145.80 | 147.35 | 143.01 | 143.01 | 142.12 | qfq | 17,276,664 | 2,504,152,997 | -0.34% |
| 2024-07-03 | 144.00 | 144.45 | 140.10 | 143.50 | 142.61 | qfq | 15,117,526 | 2,158,450,976 | -1.45% |
| 2024-07-02 | 144.98 | 147.66 | 142.70 | 145.61 | 144.71 | qfq | 22,876,893 | 3,316,855,737 | 0.49% |
| 2024-07-01 | 137.35 | 146.33 | 137.01 | 144.90 | 144.00 | qfq | 29,649,324 | 4,223,116,021 | 5.09% |
| 2024-06-28 | 136.00 | 141.84 | 135.75 | 137.88 | 137.03 | qfq | 22,826,311 | 3,172,321,954 | 1.28% |
| 2024-06-27 | 137.97 | 140.00 | 135.80 | 136.14 | 135.30 | qfq | 17,307,415 | 2,379,118,680 | -2.76% |
| 2024-06-26 | 138.00 | 140.77 | 137.60 | 140.00 | 139.13 | qfq | 26,628,316 | 3,707,870,889 | 3.78% |
| 2024-06-25 | 135.00 | 137.60 | 133.55 | 134.90 | 134.06 | qfq | 26,448,922 | 3,578,138,739 | -3.79% |
| 2024-06-24 | 145.20 | 146.49 | 139.55 | 140.21 | 139.34 | qfq | 20,461,306 | 2,921,350,284 | -1.95% |
| 2024-06-21 | 140.50 | 145.80 | 140.01 | 143.00 | 142.11 | qfq | 23,695,838 | 3,370,036,605 | -1.17% |
| 2024-06-20 | 146.00 | 148.96 | 144.66 | 144.70 | 143.80 | qfq | 20,839,844 | 3,048,856,054 | -0.89% |
| 2024-06-19 | 149.75 | 150.24 | 144.20 | 146.00 | 145.10 | qfq | 24,641,347 | 3,612,996,769 | -0.62% |
| 2024-06-18 | 142.58 | 151.49 | 142.58 | 146.91 | 146.00 | qfq | 34,457,834 | 5,098,018,676 | 3.09% |
| 2024-06-17 | 141.00 | 144.94 | 140.50 | 142.51 | 141.63 | qfq | 37,826,641 | 5,391,099,007 | 3.04% |
| 2024-06-14 | 125.01 | 140.48 | 124.08 | 138.30 | 137.44 | qfq | 58,687,383 | 7,839,639,212 | 11.80% |
| 2024-06-13 | 120.87 | 126.43 | 119.68 | 123.70 | 122.93 | qfq | 30,630,949 | 3,771,612,455 | 3.77% |
| 2024-06-12 | 119.00 | 121.33 | 117.02 | 119.21 | 118.47 | qfq | 16,624,956 | 1,985,567,479 | 0.17% |
| 2024-06-11 | 118.99 | 121.66 | 117.39 | 119.01 | 118.27 | qfq | 19,973,543 | 2,379,405,438 | -0.42% |
| 2024-06-07 | 124.10 | 125.94 | 118.99 | 119.51 | 118.77 | qfq | 31,591,658 | 3,833,371,067 | -4.71% |
| 2024-06-06 | 123.30 | 129.92 | 123.30 | 125.42 | 124.64 | qfq | 40,541,005 | 5,135,755,310 | -24.88% |
| 2024-06-05 | 172.10 | 173.50 | 166.96 | 166.96 | 118.90 | qfq | 14,107,165 | 2,396,263,070 | -3.49% |
| 2024-06-04 | 170.00 | 174.99 | 169.40 | 173.00 | 123.20 | qfq | 20,440,158 | 3,530,988,623 | 2.76% |
| 2024-06-03 | 161.00 | 171.71 | 159.33 | 168.35 | 119.89 | qfq | 28,507,597 | 4,731,275,316 | 7.05% |
| 2024-05-31 | 157.00 | 162.68 | 154.54 | 157.27 | 112.00 | qfq | 14,953,577 | 2,374,106,006 | -1.69% |
| 2024-05-30 | 161.10 | 162.90 | 158.66 | 159.97 | 113.92 | qfq | 10,958,541 | 1,761,805,684 | -0.64% |
| 2024-05-29 | 165.00 | 166.00 | 160.47 | 161.00 | 114.66 | qfq | 15,789,813 | 2,569,503,575 | -0.01% |
| 2024-05-28 | 167.00 | 167.39 | 160.10 | 161.01 | 114.66 | qfq | 24,734,629 | 4,020,566,728 | -4.38% |
| 2024-05-27 | 166.11 | 170.89 | 165.00 | 168.39 | 119.92 | qfq | 16,695,123 | 2,800,223,306 | 1.81% |
| 2024-05-24 | 172.00 | 179.74 | 164.98 | 165.39 | 117.78 | qfq | 27,366,578 | 4,707,445,197 | -4.83% |
| 2024-05-23 | 178.00 | 179.67 | 168.88 | 173.79 | 123.76 | qfq | 22,164,506 | 3,862,401,523 | 0.36% |
| 2024-05-22 | 176.00 | 176.88 | 172.72 | 173.17 | 123.32 | qfq | 13,940,035 | 2,424,031,283 | -2.40% |
| 2024-05-21 | 176.66 | 180.30 | 175.75 | 177.43 | 126.36 | qfq | 13,305,216 | 2,365,089,270 | 0.32% |
| 2024-05-20 | 169.00 | 178.85 | 166.50 | 176.86 | 125.95 | qfq | 24,224,938 | 4,216,190,046 | 3.68% |
| 2024-05-17 | 167.80 | 173.31 | 164.23 | 170.58 | 121.48 | qfq | 19,908,093 | 3,355,521,484 | 0.05% |
| 2024-05-16 | 171.98 | 174.58 | 170.00 | 170.50 | 121.42 | qfq | 23,207,531 | 3,996,205,959 | 2.24% |
| 2024-05-15 | 165.01 | 171.21 | 164.50 | 166.77 | 118.76 | qfq | 15,412,144 | 2,592,032,885 | 0.81% |
| 2024-05-14 | 171.86 | 173.00 | 164.69 | 165.43 | 117.81 | qfq | 21,466,095 | 3,588,889,957 | -3.57% |
| 2024-05-13 | 172.50 | 176.00 | 170.46 | 171.55 | 122.17 | qfq | 16,663,990 | 2,884,117,090 | 0.20% |
| 2024-05-10 | 170.80 | 172.68 | 166.68 | 171.20 | 121.92 | qfq | 15,323,894 | 2,601,899,902 | -1.14% |
| 2024-05-09 | 173.90 | 174.60 | 168.22 | 173.18 | 123.33 | qfq | 18,207,993 | 3,126,602,031 | -0.93% |
| 2024-05-08 | 175.50 | 177.93 | 173.50 | 174.80 | 124.48 | qfq | 16,068,787 | 2,814,674,417 | -1.13% |
| 2024-05-07 | 187.78 | 188.72 | 172.10 | 176.79 | 125.90 | qfq | 30,864,435 | 5,529,937,099 | -3.51% |
| 2024-05-06 | 191.00 | 192.61 | 182.85 | 183.22 | 130.48 | qfq | 19,870,175 | 3,706,333,216 | -1.66% |
| 2024-04-30 | 187.50 | 192.88 | 186.10 | 186.31 | 132.68 | qfq | 16,590,148 | 3,125,768,466 | -0.74% |
| 2024-04-29 | 187.96 | 190.00 | 185.52 | 187.70 | 133.67 | qfq | 24,975,974 | 4,689,147,216 | 1.54% |
| 2024-04-26 | 170.99 | 187.98 | 170.60 | 184.86 | 131.65 | qfq | 40,657,835 | 7,323,462,760 | 12.62% |
| 2024-04-25 | 164.90 | 167.83 | 163.28 | 164.15 | 116.90 | qfq | 16,671,806 | 2,750,304,964 | -2.45% |
| 2024-04-24 | 159.77 | 169.00 | 157.86 | 168.27 | 119.83 | qfq | 27,610,733 | 4,549,241,862 | 6.83% |
| 2024-04-23 | 158.97 | 161.86 | 154.47 | 157.51 | 112.17 | qfq | 24,066,710 | 3,799,155,367 | -0.54% |
| 2024-04-22 | 155.00 | 159.99 | 150.88 | 158.36 | 112.78 | qfq | 34,918,256 | 5,442,876,600 | -7.23% |
| 2024-04-19 | 172.15 | 175.24 | 163.90 | 170.70 | 121.56 | qfq | 21,452,837 | 3,624,908,306 | -1.55% |
| 2024-04-18 | 170.66 | 176.30 | 168.20 | 173.38 | 123.47 | qfq | 16,413,547 | 2,824,168,101 | -0.70% |
| 2024-04-17 | 168.33 | 176.05 | 166.00 | 174.61 | 124.35 | qfq | 21,453,565 | 3,698,968,619 | 4.96% |
| 2024-04-16 | 167.30 | 172.50 | 163.05 | 166.36 | 118.47 | qfq | 18,793,545 | 3,145,449,649 | -1.85% |
| 2024-04-15 | 167.79 | 172.54 | 166.56 | 169.50 | 120.71 | qfq | 17,939,594 | 3,047,691,505 | 0.10% |
| 2024-04-12 | 164.00 | 174.30 | 163.50 | 169.33 | 120.59 | qfq | 30,735,097 | 5,182,115,971 | 5.73% |
| 2024-04-11 | 161.00 | 164.58 | 159.79 | 160.15 | 114.05 | qfq | 14,886,291 | 2,416,242,537 | 0.41% |
| 2024-04-10 | 162.27 | 164.88 | 157.00 | 159.50 | 113.59 | qfq | 16,849,086 | 2,696,699,549 | -3.27% |
| 2024-04-09 | 164.00 | 165.98 | 160.23 | 164.90 | 117.43 | qfq | 17,038,329 | 2,785,007,976 | 0.21% |
| 2024-04-08 | 155.60 | 169.30 | 155.60 | 164.56 | 117.19 | qfq | 25,924,309 | 4,269,465,704 | 5.42% |
| 2024-04-03 | 159.00 | 160.55 | 155.63 | 156.10 | 111.17 | qfq | 16,630,436 | 2,618,840,279 | -3.97% |
| 2024-04-02 | 162.00 | 166.00 | 160.03 | 162.55 | 115.76 | qfq | 19,455,616 | 3,171,195,445 | -0.28% |
| 2024-04-01 | 157.79 | 163.88 | 155.77 | 163.00 | 116.08 | qfq | 21,793,143 | 3,504,589,328 | 4.11% |
| 2024-03-29 | 153.10 | 157.00 | 151.85 | 156.56 | 111.49 | qfq | 16,722,033 | 2,590,950,116 | 1.21% |
| 2024-03-28 | 155.01 | 159.88 | 151.13 | 154.69 | 110.16 | qfq | 26,330,865 | 4,086,742,972 | 0.32% |
| 2024-03-27 | 160.78 | 161.97 | 152.76 | 154.20 | 109.81 | qfq | 29,085,648 | 4,521,397,249 | -2.71% |
| 2024-03-26 | 165.51 | 172.78 | 150.00 | 158.50 | 112.88 | qfq | 46,524,626 | 7,652,591,654 | -4.81% |
| 2024-03-25 | 167.96 | 171.88 | 164.00 | 166.51 | 118.58 | qfq | 22,335,677 | 3,768,601,702 | -0.70% |
| 2024-03-22 | 168.00 | 170.52 | 166.36 | 167.68 | 119.41 | qfq | 22,615,344 | 3,808,295,940 | 0.00% |
| 2024-03-21 | 169.24 | 172.66 | 166.33 | 167.68 | 119.41 | qfq | 25,327,281 | 4,286,810,985 | -0.76% |
| 2024-03-20 | 172.00 | 175.66 | 166.00 | 168.96 | 120.32 | qfq | 32,157,969 | 5,463,505,015 | -2.79% |
| 2024-03-19 | 173.31 | 176.65 | 171.45 | 173.81 | 123.78 | qfq | 33,277,231 | 5,780,641,202 | -3.43% |
| 2024-03-18 | 178.75 | 186.08 | 177.59 | 179.99 | 128.18 | qfq | 32,993,596 | 5,992,840,652 | 1.48% |
| 2024-03-15 | 167.00 | 180.40 | 165.59 | 177.36 | 126.31 | qfq | 38,974,233 | 6,764,300,160 | 4.62% |
| 2024-03-14 | 162.00 | 172.00 | 162.00 | 169.53 | 120.73 | qfq | 31,101,666 | 5,214,891,326 | 2.75% |
| 2024-03-13 | 171.41 | 171.88 | 164.89 | 165.00 | 117.50 | qfq | 31,768,352 | 5,342,846,965 | 0.09% |
| 2024-03-12 | 169.80 | 171.59 | 159.77 | 164.85 | 117.40 | qfq | 36,190,452 | 5,953,070,255 | -3.37% |
| 2024-03-11 | 167.03 | 170.97 | 164.28 | 170.60 | 121.49 | qfq | 34,161,721 | 5,731,310,734 | -2.51% |
| 2024-03-08 | 168.87 | 176.93 | 164.65 | 174.99 | 124.62 | qfq | 36,453,783 | 6,201,217,393 | 6.61% |
| 2024-03-07 | 170.00 | 174.77 | 164.00 | 164.14 | 116.89 | qfq | 30,368,922 | 5,133,479,836 | -1.88% |
| 2024-03-06 | 167.00 | 170.20 | 162.84 | 167.28 | 119.13 | qfq | 30,407,979 | 5,067,085,333 | -1.11% |
| 2024-03-05 | 163.30 | 179.90 | 162.62 | 169.16 | 120.47 | qfq | 46,923,422 | 8,060,200,296 | 2.11% |
| 2024-03-04 | 166.11 | 170.66 | 160.11 | 165.66 | 117.97 | qfq | 40,503,456 | 6,720,413,345 | 2.83% |
| 2024-03-01 | 156.03 | 163.52 | 156.03 | 161.10 | 114.73 | qfq | 37,820,658 | 6,060,755,921 | 3.83% |
| 2024-02-29 | 153.00 | 158.80 | 151.00 | 155.16 | 110.50 | qfq | 36,809,385 | 5,701,688,972 | 3.57% |
| 2024-02-28 | 161.00 | 162.90 | 149.81 | 149.81 | 106.69 | qfq | 40,110,610 | 6,279,629,115 | -7.49% |
| 2024-02-27 | 147.46 | 164.70 | 146.02 | 161.94 | 115.32 | qfq | 45,132,277 | 7,020,038,750 | 8.66% |
| 2024-02-26 | 142.03 | 151.41 | 142.03 | 149.03 | 106.13 | qfq | 33,292,672 | 4,922,663,307 | 0.88% |
| 2024-02-23 | 160.00 | 161.00 | 147.05 | 147.73 | 105.21 | qfq | 49,034,104 | 7,510,727,154 | -4.39% |
| 2024-02-22 | 158.05 | 159.64 | 149.47 | 154.51 | 110.03 | qfq | 41,951,491 | 6,487,864,847 | 3.03% |
| 2024-02-21 | 152.00 | 154.03 | 147.30 | 149.96 | 106.79 | qfq | 45,141,645 | 6,804,226,869 | -5.98% |
| 2024-02-20 | 153.00 | 162.99 | 151.00 | 159.50 | 113.59 | qfq | 44,837,230 | 7,034,768,611 | 4.66% |
| 2024-02-19 | 138.00 | 152.40 | 133.86 | 152.40 | 108.53 | qfq | 41,589,102 | 5,903,577,723 | 20.00% |
| 2024-02-08 | 127.50 | 137.00 | 124.80 | 127.00 | 90.44 | qfq | 35,591,806 | 4,632,654,850 | 1.92% |
| 2024-02-07 | 123.10 | 125.99 | 121.59 | 124.61 | 88.74 | qfq | 27,058,041 | 3,350,814,369 | -0.22% |
| 2024-02-06 | 110.66 | 124.88 | 109.80 | 124.88 | 88.93 | qfq | 35,496,880 | 4,195,653,492 | 11.50% |
| 2024-02-05 | 108.00 | 117.43 | 107.87 | 112.00 | 79.76 | qfq | 36,554,728 | 4,102,681,203 | 1.96% |
| 2024-02-02 | 111.88 | 113.88 | 107.70 | 109.85 | 78.23 | qfq | 27,957,811 | 3,103,259,131 | -1.08% |
| 2024-02-01 | 103.79 | 116.00 | 101.55 | 111.05 | 79.08 | qfq | 35,111,551 | 3,847,918,800 | 8.03% |
| 2024-01-31 | 100.02 | 107.89 | 98.75 | 102.80 | 73.21 | qfq | 28,299,456 | 2,927,986,703 | 1.58% |
| 2024-01-30 | 103.00 | 105.80 | 100.73 | 101.20 | 72.07 | qfq | 21,396,846 | 2,200,544,065 | -2.52% |
| 2024-01-29 | 113.65 | 113.65 | 96.70 | 103.82 | 73.93 | qfq | 42,655,860 | 4,424,563,971 | -10.47% |
| 2024-01-26 | 117.99 | 118.00 | 113.80 | 115.96 | 82.58 | qfq | 23,214,974 | 2,684,718,247 | -2.02% |
| 2024-01-25 | 112.48 | 119.20 | 111.42 | 118.35 | 84.28 | qfq | 29,700,979 | 3,452,818,092 | 4.09% |
| 2024-01-24 | 113.65 | 114.18 | 108.98 | 113.70 | 80.97 | qfq | 26,955,248 | 3,016,646,610 | -0.26% |
| 2024-01-23 | 111.99 | 117.26 | 110.84 | 114.00 | 81.18 | qfq | 29,756,999 | 3,408,601,776 | 2.15% |
| 2024-01-22 | 116.00 | 116.50 | 110.99 | 111.60 | 79.48 | qfq | 32,714,966 | 3,731,497,973 | 0.54% |
| 2024-01-19 | 112.30 | 113.58 | 110.39 | 111.00 | 79.05 | qfq | 31,897,323 | 3,573,579,547 | 1.07% |
| 2024-01-18 | 97.04 | 109.95 | 96.83 | 109.83 | 78.21 | qfq | 37,099,766 | 3,850,429,268 | 10.92% |
| 2024-01-17 | 100.66 | 102.84 | 99.02 | 99.02 | 70.52 | qfq | 19,193,181 | 1,945,345,017 | -1.27% |
| 2024-01-16 | 100.89 | 101.26 | 98.40 | 100.29 | 71.42 | qfq | 16,902,585 | 1,682,657,692 | -1.56% |
| 2024-01-15 | 99.36 | 103.60 | 99.36 | 101.88 | 72.55 | qfq | 12,647,626 | 1,289,058,895 | 1.31% |
| 2024-01-12 | 102.63 | 102.98 | 99.56 | 100.56 | 71.61 | qfq | 13,842,001 | 1,398,417,951 | -2.74% |
| 2024-01-11 | 100.00 | 104.48 | 99.91 | 103.39 | 73.63 | qfq | 19,289,732 | 1,984,685,245 | 3.39% |
| 2024-01-10 | 101.33 | 102.71 | 98.30 | 100.00 | 71.21 | qfq | 13,860,209 | 1,393,780,738 | -1.30% |
| 2024-01-09 | 101.78 | 103.53 | 100.50 | 101.32 | 72.15 | qfq | 20,001,059 | 2,039,717,586 | 2.55% |
| 2024-01-08 | 99.80 | 101.11 | 97.82 | 98.80 | 70.36 | qfq | 13,263,010 | 1,316,070,424 | -1.23% |
| 2024-01-05 | 103.62 | 104.50 | 99.20 | 100.03 | 71.24 | qfq | 17,552,090 | 1,773,515,105 | -3.82% |
| 2024-01-04 | 104.70 | 105.67 | 102.36 | 104.00 | 74.06 | qfq | 16,650,744 | 1,734,928,760 | -0.94% |
| 2024-01-03 | 109.11 | 109.99 | 104.89 | 104.99 | 74.77 | qfq | 22,108,689 | 2,356,778,140 | -5.08% |
| 2024-01-02 | 112.85 | 114.78 | 110.53 | 110.61 | 78.77 | qfq | 14,791,052 | 1,658,786,396 | -2.04% |
| 2023-12-29 | 109.11 | 115.93 | 109.08 | 112.91 | 80.41 | qfq | 24,104,716 | 2,718,458,840 | 3.58% |
| 2023-12-28 | 106.88 | 110.20 | 106.40 | 109.01 | 77.63 | qfq | 19,907,861 | 2,165,419,497 | 1.75% |
| 2023-12-27 | 107.58 | 109.01 | 106.61 | 107.13 | 76.29 | qfq | 13,351,065 | 1,437,142,545 | 0.16% |
| 2023-12-26 | 110.59 | 111.38 | 105.61 | 106.96 | 76.17 | qfq | 19,558,462 | 2,102,879,808 | -3.86% |
| 2023-12-25 | 111.11 | 113.28 | 107.68 | 111.25 | 79.23 | qfq | 15,221,014 | 1,685,997,618 | 0.78% |
| 2023-12-22 | 112.68 | 114.66 | 109.38 | 110.39 | 78.61 | qfq | 23,863,535 | 2,672,138,708 | -3.33% |
| 2023-12-21 | 108.21 | 117.90 | 107.44 | 114.19 | 81.32 | qfq | 29,879,841 | 3,366,749,241 | 4.47% |
| 2023-12-20 | 113.20 | 113.56 | 107.55 | 109.30 | 77.84 | qfq | 23,889,801 | 2,615,125,511 | -3.44% |
| 2023-12-19 | 114.13 | 114.89 | 109.99 | 113.19 | 80.61 | qfq | 19,986,806 | 2,241,974,669 | -0.18% |
| 2023-12-18 | 109.12 | 115.50 | 108.51 | 113.39 | 80.75 | qfq | 27,400,048 | 3,091,409,583 | 3.03% |
| 2023-12-15 | 113.38 | 114.30 | 108.56 | 110.05 | 78.37 | qfq | 20,130,343 | 2,227,687,543 | -2.45% |
| 2023-12-14 | 115.00 | 116.88 | 112.10 | 112.81 | 80.34 | qfq | 23,896,245 | 2,737,229,889 | -0.52% |
| 2023-12-13 | 114.15 | 115.99 | 113.13 | 113.40 | 80.76 | qfq | 20,526,410 | 2,346,037,369 | -1.36% |
| 2023-12-12 | 120.12 | 121.50 | 112.00 | 114.96 | 81.87 | qfq | 43,834,398 | 5,097,963,380 | -4.32% |
| 2023-12-11 | 117.24 | 121.00 | 114.22 | 120.15 | 85.56 | qfq | 44,329,042 | 5,235,994,390 | 2.26% |
| 2023-12-08 | 107.86 | 119.90 | 106.03 | 117.50 | 83.68 | qfq | 62,843,848 | 7,103,915,958 | 12.58% |
| 2023-12-07 | 102.60 | 105.50 | 100.22 | 104.37 | 74.33 | qfq | 32,380,660 | 3,356,657,903 | 3.67% |
| 2023-12-06 | 100.00 | 101.50 | 98.80 | 100.68 | 71.70 | qfq | 17,717,683 | 1,775,299,068 | -0.12% |
| 2023-12-05 | 101.88 | 103.99 | 100.51 | 100.80 | 71.78 | qfq | 27,060,750 | 2,763,096,765 | -1.93% |
| 2023-12-04 | 100.52 | 105.00 | 100.10 | 102.78 | 73.19 | qfq | 35,437,696 | 3,652,847,132 | 2.78% |
| 2023-12-01 | 94.89 | 101.54 | 93.14 | 100.00 | 71.21 | qfq | 41,044,613 | 4,008,161,832 | 5.35% |
| 2023-11-30 | 94.10 | 95.35 | 93.58 | 94.92 | 67.60 | qfq | 15,167,633 | 1,434,217,214 | 0.19% |
| 2023-11-29 | 94.92 | 95.80 | 93.45 | 94.74 | 67.47 | qfq | 15,955,057 | 1,510,402,395 | -0.01% |
| 2023-11-28 | 96.50 | 97.09 | 94.06 | 94.75 | 67.48 | qfq | 16,103,190 | 1,528,746,475 | -3.20% |
| 2023-11-27 | 94.01 | 99.17 | 94.00 | 97.88 | 69.70 | qfq | 27,819,069 | 2,690,866,547 | 3.69% |
| 2023-11-24 | 97.31 | 97.77 | 93.86 | 94.40 | 67.23 | qfq | 20,077,347 | 1,911,066,594 | -3.81% |
| 2023-11-23 | 96.89 | 98.50 | 95.80 | 98.14 | 69.89 | qfq | 20,694,198 | 2,012,153,493 | 0.80% |
| 2023-11-22 | 102.00 | 102.50 | 97.30 | 97.36 | 69.33 | qfq | 36,776,498 | 3,646,456,166 | -6.00% |
| 2023-11-21 | 103.88 | 107.30 | 103.09 | 103.57 | 73.76 | qfq | 29,244,105 | 3,067,829,702 | 1.19% |
| 2023-11-20 | 103.65 | 105.57 | 100.58 | 102.35 | 72.89 | qfq | 32,604,134 | 3,342,265,676 | -3.07% |
| 2023-11-17 | 100.09 | 107.00 | 100.09 | 105.59 | 75.20 | qfq | 31,693,254 | 3,260,389,726 | 5.55% |
| 2023-11-16 | 102.00 | 103.90 | 100.01 | 100.04 | 71.24 | qfq | 23,617,144 | 2,397,920,625 | -3.81% |
| 2023-11-15 | 108.00 | 108.00 | 100.13 | 104.00 | 74.06 | qfq | 30,809,091 | 3,176,885,728 | -0.96% |
| 2023-11-14 | 104.91 | 107.64 | 102.55 | 105.01 | 74.78 | qfq | 27,545,433 | 2,892,680,628 | 0.10% |
| 2023-11-13 | 105.80 | 108.51 | 103.80 | 104.90 | 74.70 | qfq | 37,887,467 | 4,025,461,363 | 3.31% |
| 2023-11-10 | 100.50 | 105.20 | 100.00 | 101.54 | 72.31 | qfq | 31,322,806 | 3,214,256,450 | 0.54% |
| 2023-11-09 | 99.00 | 103.17 | 98.30 | 100.99 | 71.92 | qfq | 39,970,041 | 4,027,566,223 | 4.49% |
| 2023-11-08 | 97.10 | 98.57 | 95.71 | 96.65 | 68.83 | qfq | 35,627,587 | 3,451,750,191 | -2.57% |
| 2023-11-07 | 90.89 | 104.00 | 90.28 | 99.20 | 70.64 | qfq | 56,386,546 | 5,399,560,130 | 8.51% |
| 2023-11-06 | 90.44 | 91.91 | 89.00 | 91.42 | 65.10 | qfq | 37,425,526 | 3,392,829,397 | 3.12% |
| 2023-11-03 | 86.50 | 91.16 | 86.50 | 88.65 | 63.13 | qfq | 38,320,998 | 3,426,594,903 | 3.17% |
| 2023-11-02 | 86.54 | 89.33 | 85.90 | 85.93 | 61.19 | qfq | 27,315,337 | 2,385,194,800 | 0.83% |
| 2023-11-01 | 87.20 | 88.60 | 85.05 | 85.22 | 60.69 | qfq | 22,698,982 | 1,962,819,214 | -2.88% |
| 2023-10-31 | 90.20 | 90.61 | 85.91 | 87.75 | 62.49 | qfq | 27,760,236 | 2,422,980,989 | -2.30% |
| 2023-10-30 | 89.37 | 90.80 | 87.50 | 89.82 | 63.96 | qfq | 27,303,212 | 2,435,833,703 | 0.46% |
| 2023-10-27 | 89.01 | 90.28 | 87.42 | 89.41 | 63.67 | qfq | 27,273,075 | 2,430,655,711 | -0.55% |
| 2023-10-26 | 88.66 | 90.75 | 87.61 | 89.90 | 64.02 | qfq | 34,997,231 | 3,115,896,145 | 2.15% |
| 2023-10-25 | 91.46 | 95.64 | 87.80 | 88.01 | 62.68 | qfq | 57,993,066 | 5,257,017,631 | -8.13% |
| 2023-10-24 | 98.20 | 101.80 | 94.52 | 95.80 | 68.22 | qfq | 58,002,778 | 5,694,715,205 | -0.31% |
| 2023-10-23 | 97.17 | 99.16 | 93.70 | 96.10 | 68.44 | qfq | 39,084,954 | 3,745,740,421 | 2.16% |
| 2023-10-20 | 96.98 | 97.17 | 93.76 | 94.07 | 66.99 | qfq | 25,065,479 | 2,386,369,705 | -0.60% |
| 2023-10-19 | 96.77 | 97.51 | 94.23 | 94.64 | 67.40 | qfq | 22,135,469 | 2,112,414,475 | -2.88% |
| 2023-10-18 | 96.61 | 98.11 | 93.22 | 97.45 | 69.40 | qfq | 34,566,383 | 3,319,570,127 | -3.09% |
| 2023-10-17 | 101.12 | 103.50 | 97.88 | 100.56 | 71.61 | qfq | 23,803,860 | 2,390,436,763 | 0.55% |
| 2023-10-16 | 101.35 | 102.78 | 99.38 | 100.01 | 71.22 | qfq | 22,284,027 | 2,239,102,029 | -2.31% |
| 2023-10-13 | 105.80 | 106.37 | 100.90 | 102.37 | 72.90 | qfq | 29,490,560 | 3,035,091,201 | -4.03% |
| 2023-10-12 | 111.00 | 111.42 | 105.63 | 106.67 | 75.96 | qfq | 21,826,595 | 2,341,724,753 | -2.79% |
| 2023-10-11 | 110.55 | 113.77 | 107.66 | 109.73 | 78.14 | qfq | 25,465,543 | 2,814,276,801 | 0.26% |
| 2023-10-10 | 110.37 | 112.72 | 107.98 | 109.45 | 77.94 | qfq | 25,541,230 | 2,811,180,252 | -1.45% |
| 2023-10-09 | 115.43 | 116.98 | 107.51 | 111.06 | 79.09 | qfq | 44,249,393 | 4,935,200,180 | -4.09% |
| 2023-09-28 | 117.88 | 119.33 | 114.02 | 115.80 | 82.47 | qfq | 30,639,080 | 3,565,312,269 | 1.52% |
| 2023-09-27 | 111.25 | 116.20 | 111.25 | 114.07 | 81.23 | qfq | 27,608,180 | 3,148,705,128 | 2.03% |
| 2023-09-26 | 109.95 | 115.77 | 109.30 | 111.80 | 79.62 | qfq | 44,213,329 | 4,973,206,851 | 4.00% |
| 2023-09-25 | 111.08 | 111.90 | 106.80 | 107.50 | 76.56 | qfq | 41,038,932 | 4,492,724,324 | -3.22% |
| 2023-09-22 | 97.97 | 112.92 | 97.50 | 111.08 | 79.11 | qfq | 64,761,080 | 6,867,634,058 | 14.08% |
| 2023-09-21 | 96.50 | 100.32 | 96.21 | 97.37 | 69.34 | qfq | 23,977,637 | 2,360,482,803 | 0.23% |
| 2023-09-20 | 96.49 | 100.90 | 96.00 | 97.15 | 69.18 | qfq | 27,546,975 | 2,709,599,897 | 0.67% |
| 2023-09-19 | 96.40 | 99.26 | 93.69 | 96.50 | 68.72 | qfq | 26,524,362 | 2,558,488,944 | 1.05% |
| 2023-09-18 | 99.00 | 99.59 | 94.72 | 95.50 | 68.01 | qfq | 29,694,648 | 2,886,881,290 | -3.22% |
| 2023-09-15 | 103.39 | 104.16 | 97.41 | 98.68 | 70.27 | qfq | 36,380,931 | 3,651,606,069 | -3.87% |
| 2023-09-14 | 107.17 | 108.31 | 102.50 | 102.65 | 73.10 | qfq | 24,630,602 | 2,577,436,505 | -3.77% |
| 2023-09-13 | 109.45 | 110.90 | 105.36 | 106.67 | 75.96 | qfq | 18,058,937 | 1,940,755,914 | -2.96% |
| 2023-09-12 | 108.08 | 111.88 | 107.55 | 109.92 | 78.28 | qfq | 24,478,655 | 2,703,602,919 | 0.66% |
| 2023-09-11 | 106.25 | 112.99 | 104.52 | 109.20 | 77.77 | qfq | 37,972,244 | 4,157,932,998 | 3.75% |
| 2023-09-08 | 103.57 | 107.20 | 102.00 | 105.25 | 74.95 | qfq | 28,788,555 | 3,020,167,548 | -1.00% |
| 2023-09-07 | 109.10 | 110.75 | 106.11 | 106.31 | 75.71 | qfq | 23,929,561 | 2,576,182,320 | -3.09% |
| 2023-09-06 | 109.12 | 110.95 | 106.80 | 109.70 | 78.12 | qfq | 19,848,040 | 2,159,984,141 | 0.63% |
| 2023-09-05 | 111.90 | 111.90 | 108.12 | 109.01 | 77.63 | qfq | 21,438,303 | 2,351,163,353 | -2.97% |
| 2023-09-04 | 112.96 | 113.48 | 110.75 | 112.35 | 80.01 | qfq | 16,571,872 | 1,853,237,382 | 0.18% |
| 2023-09-01 | 113.90 | 115.29 | 110.85 | 112.15 | 79.87 | qfq | 20,995,857 | 2,366,297,059 | -2.15% |
| 2023-08-31 | 114.00 | 116.34 | 113.75 | 114.62 | 81.63 | qfq | 19,311,098 | 2,222,072,594 | -1.19% |
| 2023-08-30 | 116.10 | 119.59 | 113.38 | 116.00 | 82.61 | qfq | 31,384,264 | 3,637,835,088 | 0.70% |
| 2023-08-29 | 113.00 | 121.00 | 109.53 | 115.19 | 82.03 | qfq | 43,949,088 | 5,049,231,498 | 3.31% |
| 2023-08-28 | 114.00 | 116.06 | 110.10 | 111.50 | 79.40 | qfq | 48,768,924 | 5,518,917,339 | 4.25% |
| 2023-08-25 | 113.33 | 115.14 | 106.01 | 106.95 | 76.16 | qfq | 58,082,049 | 6,411,278,828 | -11.61% |
| 2023-08-24 | 124.00 | 126.00 | 119.33 | 121.00 | 86.17 | qfq | 40,958,448 | 5,006,257,034 | 1.68% |
| 2023-08-23 | 123.48 | 123.49 | 118.10 | 119.00 | 84.75 | qfq | 28,635,712 | 3,429,649,261 | -5.56% |
| 2023-08-22 | 122.10 | 126.55 | 118.15 | 126.00 | 89.73 | qfq | 46,500,629 | 5,683,967,305 | 6.90% |
| 2023-08-21 | 116.33 | 120.55 | 115.30 | 117.87 | 83.94 | qfq | 25,505,247 | 3,016,721,235 | 2.04% |
| 2023-08-18 | 121.50 | 122.50 | 115.51 | 115.51 | 82.26 | qfq | 31,517,411 | 3,733,845,103 | -5.51% |
| 2023-08-17 | 118.80 | 124.20 | 117.18 | 122.25 | 87.06 | qfq | 32,016,439 | 3,886,919,823 | 1.02% |
| 2023-08-16 | 120.02 | 123.30 | 118.11 | 121.01 | 86.18 | qfq | 31,383,104 | 3,776,187,152 | -0.73% |
| 2023-08-15 | 129.00 | 129.88 | 121.01 | 121.90 | 86.81 | qfq | 42,534,771 | 5,328,572,547 | -1.31% |
| 2023-08-14 | 122.70 | 123.52 | 120.31 | 123.52 | 87.96 | qfq | 29,986,274 | 3,653,432,708 | 1.26% |
| 2023-08-11 | 125.43 | 127.14 | 121.98 | 121.98 | 86.87 | qfq | 20,952,826 | 2,602,884,599 | -1.64% |
| 2023-08-10 | 124.06 | 127.19 | 122.01 | 124.01 | 88.31 | qfq | 31,411,636 | 3,903,812,258 | -2.23% |
| 2023-08-09 | 134.18 | 136.15 | 126.61 | 126.84 | 90.33 | qfq | 41,735,228 | 5,455,563,216 | -5.70% |
| 2023-08-08 | 141.75 | 144.43 | 134.50 | 134.51 | 95.79 | qfq | 30,327,642 | 4,213,408,871 | -5.11% |
| 2023-08-07 | 141.00 | 146.66 | 138.88 | 141.75 | 100.95 | qfq | 41,393,028 | 5,916,033,330 | 1.29% |
| 2023-08-04 | 130.03 | 141.03 | 129.51 | 139.95 | 99.66 | qfq | 45,822,926 | 6,212,604,412 | 7.23% |
| 2023-08-03 | 130.38 | 135.49 | 128.33 | 130.51 | 92.94 | qfq | 30,156,950 | 3,954,508,033 | -2.46% |
| 2023-08-02 | 134.00 | 135.99 | 130.52 | 133.80 | 95.29 | qfq | 26,423,435 | 3,525,725,901 | -0.74% |
| 2023-08-01 | 128.00 | 135.99 | 127.66 | 134.80 | 96.00 | qfq | 48,414,577 | 6,416,563,399 | 5.31% |
| 2023-07-31 | 124.08 | 131.45 | 124.00 | 128.00 | 91.15 | qfq | 37,255,534 | 4,779,940,266 | 0.87% |
| 2023-07-28 | 126.63 | 131.19 | 124.60 | 126.90 | 90.37 | qfq | 34,106,699 | 4,345,023,431 | -0.78% |
| 2023-07-27 | 127.10 | 131.10 | 126.11 | 127.90 | 91.08 | qfq | 25,327,707 | 3,245,832,687 | -0.88% |
| 2023-07-26 | 134.42 | 135.58 | 127.03 | 129.04 | 91.90 | qfq | 40,039,717 | 5,222,877,718 | -3.88% |
| 2023-07-25 | 133.16 | 140.98 | 130.01 | 134.25 | 95.61 | qfq | 44,711,892 | 6,031,733,705 | 2.48% |
| 2023-07-24 | 130.16 | 135.93 | 128.88 | 131.00 | 93.29 | qfq | 39,384,208 | 5,213,235,804 | 0.58% |
| 2023-07-21 | 130.01 | 131.73 | 125.71 | 130.24 | 92.75 | qfq | 52,738,178 | 6,789,054,875 | 0.18% |
| 2023-07-20 | 147.50 | 148.40 | 129.55 | 130.00 | 92.58 | qfq | 67,119,847 | 9,235,924,770 | -12.75% |
| 2023-07-19 | 154.00 | 155.96 | 148.92 | 149.00 | 106.11 | qfq | 22,140,348 | 3,357,756,301 | -1.51% |
| 2023-07-18 | 160.08 | 160.50 | 149.99 | 151.29 | 107.74 | qfq | 31,192,160 | 4,811,204,346 | -4.07% |