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
天孚通信300394.SZ
最近收盘价211.372026-07-17
最近交易日2026-07-17
成交量（股）54,657,457
成交额（元）11,962,382,322
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-05 | 2026-06-12 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-11 | 2025-09-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-17 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | 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 | 238.68 | 241.00 | 207.00 | 211.37 | 211.37 | qfq | 54,657,457 | 11,962,382,322 | -13.42% |
| 2026-07-16 | 245.52 | 257.01 | 239.88 | 244.13 | 244.13 | qfq | 35,278,808 | 8,752,272,466 | -5.89% |
| 2026-07-15 | 275.00 | 275.96 | 258.88 | 259.40 | 259.40 | qfq | 34,731,205 | 9,172,900,085 | -5.16% |
| 2026-07-14 | 257.30 | 276.16 | 252.00 | 273.51 | 273.51 | qfq | 47,796,023 | 12,760,497,502 | 5.48% |
| 2026-07-13 | 262.00 | 277.77 | 255.59 | 259.31 | 259.31 | qfq | 38,688,620 | 10,253,310,022 | -4.36% |
| 2026-07-10 | 281.00 | 291.80 | 270.91 | 271.12 | 271.12 | qfq | 64,623,102 | 18,290,722,004 | -0.14% |
| 2026-07-09 | 252.50 | 272.94 | 248.53 | 271.50 | 271.50 | qfq | 55,610,243 | 14,467,440,780 | 10.51% |
| 2026-07-08 | 246.01 | 253.20 | 240.20 | 245.68 | 245.68 | qfq | 43,255,515 | 10,728,540,526 | 0.65% |
| 2026-07-07 | 237.00 | 246.50 | 234.66 | 244.09 | 244.09 | qfq | 42,411,642 | 10,210,084,576 | 2.99% |
| 2026-07-06 | 250.58 | 253.99 | 231.45 | 237.00 | 237.00 | qfq | 46,315,721 | 11,108,718,097 | -5.24% |
| 2026-07-03 | 252.00 | 260.43 | 245.94 | 250.10 | 250.10 | qfq | 40,281,926 | 10,208,258,741 | -0.27% |
| 2026-07-02 | 271.00 | 272.00 | 250.01 | 250.77 | 250.77 | qfq | 52,924,350 | 13,743,261,691 | -12.01% |
| 2026-07-01 | 301.00 | 304.00 | 280.00 | 285.00 | 285.00 | qfq | 56,185,594 | 16,319,002,368 | -5.84% |
| 2026-06-30 | 295.00 | 309.89 | 290.02 | 302.68 | 302.68 | qfq | 42,389,181 | 12,828,514,407 | 2.55% |
| 2026-06-29 | 309.00 | 313.99 | 288.86 | 295.15 | 295.15 | qfq | 52,800,062 | 15,863,954,431 | -7.19% |
| 2026-06-26 | 331.00 | 334.68 | 316.80 | 318.00 | 318.00 | qfq | 48,193,304 | 15,661,790,121 | -7.01% |
| 2026-06-25 | 318.08 | 346.00 | 312.00 | 341.97 | 341.97 | qfq | 79,669,020 | 25,921,063,835 | 5.13% |
| 2026-06-24 | 311.05 | 326.00 | 306.00 | 325.28 | 325.28 | qfq | 45,143,207 | 14,141,642,559 | 4.57% |
| 2026-06-23 | 326.12 | 326.12 | 308.24 | 311.06 | 311.06 | qfq | 45,830,920 | 14,429,776,922 | -4.62% |
| 2026-06-22 | 338.00 | 338.90 | 315.99 | 326.12 | 326.12 | qfq | 61,927,226 | 20,287,301,974 | -3.11% |
| 2026-06-18 | 325.00 | 340.49 | 324.00 | 336.60 | 336.60 | qfq | 49,185,066 | 16,497,038,463 | 2.21% |
| 2026-06-17 | 318.00 | 329.97 | 315.00 | 329.33 | 329.33 | qfq | 46,702,733 | 15,113,944,018 | 1.42% |
| 2026-06-16 | 311.56 | 331.61 | 306.01 | 324.71 | 324.71 | qfq | 57,837,929 | 18,459,969,584 | 6.45% |
| 2026-06-15 | 286.56 | 306.12 | 277.18 | 305.04 | 305.04 | qfq | 54,172,844 | 15,995,582,707 | 8.57% |
| 2026-06-12 | 303.02 | 305.00 | 280.95 | 280.95 | 280.95 | qfq | 47,428,885 | 13,857,715,112 | -31.86% |
| 2026-06-11 | 412.52 | 424.85 | 402.00 | 412.30 | 294.00 | qfq | 33,328,689 | 13,779,259,437 | 0.30% |
| 2026-06-10 | 418.00 | 425.00 | 403.04 | 411.08 | 293.13 | qfq | 44,779,655 | 18,432,385,534 | -7.40% |
| 2026-06-09 | 437.88 | 445.59 | 429.50 | 443.92 | 316.55 | qfq | 35,077,272 | 15,398,699,160 | 4.42% |
| 2026-06-08 | 439.00 | 442.79 | 415.72 | 425.11 | 303.13 | qfq | 42,123,400 | 18,150,638,664 | -6.98% |
| 2026-06-05 | 483.00 | 501.87 | 449.00 | 457.00 | 325.87 | qfq | 47,120,647 | 22,474,176,090 | -4.88% |
| 2026-06-04 | 478.91 | 491.30 | 476.87 | 480.45 | 342.60 | qfq | 35,297,613 | 17,054,436,606 | -3.40% |
| 2026-06-03 | 501.00 | 525.00 | 482.99 | 497.38 | 354.67 | qfq | 59,936,994 | 30,156,692,486 | 8.84% |
| 2026-06-02 | 435.08 | 463.01 | 424.47 | 457.00 | 325.87 | qfq | 47,525,815 | 21,081,925,809 | 6.56% |
| 2026-06-01 | 459.75 | 465.70 | 428.38 | 428.88 | 305.82 | qfq | 44,124,299 | 19,427,735,853 | -5.78% |
| 2026-05-29 | 467.00 | 492.38 | 452.00 | 455.20 | 324.59 | qfq | 61,505,539 | 28,927,133,765 | 1.71% |
| 2026-05-28 | 427.60 | 450.15 | 409.00 | 447.56 | 319.14 | qfq | 48,823,693 | 20,991,962,587 | 4.42% |
| 2026-05-27 | 403.95 | 444.64 | 401.83 | 428.61 | 305.63 | qfq | 51,827,703 | 22,153,139,734 | 5.37% |
| 2026-05-26 | 399.00 | 410.00 | 393.00 | 406.76 | 290.05 | qfq | 47,298,006 | 19,001,726,190 | 2.52% |
| 2026-05-25 | 372.90 | 397.77 | 361.58 | 396.75 | 282.91 | qfq | 52,432,152 | 20,105,294,385 | 6.51% |
| 2026-05-22 | 346.00 | 375.00 | 345.18 | 372.50 | 265.62 | qfq | 57,291,558 | 20,691,160,951 | 10.47% |
| 2026-05-21 | 360.20 | 364.57 | 335.98 | 337.21 | 240.46 | qfq | 41,830,514 | 14,759,278,455 | -6.07% |
| 2026-05-20 | 360.27 | 369.00 | 351.00 | 358.99 | 255.99 | qfq | 41,624,427 | 14,909,383,120 | -1.10% |
| 2026-05-19 | 376.08 | 377.00 | 347.13 | 363.00 | 258.85 | qfq | 54,619,126 | 19,608,345,147 | -5.70% |
| 2026-05-18 | 388.99 | 394.20 | 370.00 | 384.95 | 274.50 | qfq | 54,348,965 | 20,863,411,792 | -3.76% |
| 2026-05-15 | 401.00 | 414.08 | 381.91 | 399.99 | 285.22 | qfq | 67,609,568 | 26,926,522,821 | 2.04% |
| 2026-05-14 | 394.52 | 406.56 | 383.00 | 392.00 | 279.52 | qfq | 67,986,602 | 26,939,930,631 | 3.65% |
| 2026-05-13 | 342.45 | 383.79 | 342.30 | 378.19 | 269.68 | qfq | 72,625,202 | 26,396,649,404 | 10.44% |
| 2026-05-12 | 340.00 | 349.30 | 336.31 | 342.45 | 244.19 | qfq | 50,592,092 | 17,372,963,275 | 3.17% |
| 2026-05-11 | 333.33 | 335.00 | 318.10 | 331.92 | 236.68 | qfq | 46,423,178 | 15,270,518,541 | 1.72% |
| 2026-05-08 | 321.14 | 335.13 | 320.00 | 326.30 | 232.68 | qfq | 35,660,918 | 11,690,928,154 | -0.56% |
| 2026-05-07 | 322.00 | 331.00 | 305.00 | 328.14 | 233.99 | qfq | 58,169,647 | 18,582,430,318 | 3.79% |
| 2026-05-06 | 312.85 | 336.58 | 311.00 | 316.16 | 225.45 | qfq | 54,066,798 | 17,549,577,560 | 2.82% |
| 2026-04-30 | 312.87 | 314.90 | 305.00 | 307.50 | 219.27 | qfq | 23,598,894 | 7,267,276,034 | -1.15% |
| 2026-04-29 | 305.00 | 317.50 | 305.00 | 311.09 | 221.83 | qfq | 25,408,207 | 7,938,064,476 | 0.42% |
| 2026-04-28 | 321.12 | 321.64 | 307.80 | 309.80 | 220.91 | qfq | 34,565,241 | 10,803,692,463 | -3.86% |
| 2026-04-27 | 325.00 | 332.99 | 317.90 | 322.25 | 229.79 | qfq | 35,815,190 | 11,633,657,947 | -0.50% |
| 2026-04-24 | 342.32 | 346.07 | 316.30 | 323.87 | 230.94 | qfq | 55,141,055 | 18,056,053,866 | -7.49% |
| 2026-04-23 | 375.60 | 378.00 | 343.50 | 350.09 | 249.64 | qfq | 55,754,951 | 19,837,910,675 | -6.74% |
| 2026-04-22 | 346.65 | 380.50 | 342.00 | 375.41 | 267.69 | qfq | 51,932,998 | 18,905,961,643 | 6.35% |
| 2026-04-21 | 345.03 | 370.89 | 345.00 | 353.00 | 251.71 | qfq | 55,199,596 | 19,630,021,899 | -5.74% |
| 2026-04-20 | 376.16 | 388.00 | 367.01 | 374.50 | 267.05 | qfq | 40,453,078 | 15,195,412,264 | -1.26% |
| 2026-04-17 | 361.89 | 383.66 | 360.14 | 379.28 | 270.45 | qfq | 45,606,946 | 17,079,362,425 | 6.67% |
| 2026-04-16 | 328.00 | 359.77 | 325.65 | 355.57 | 253.55 | qfq | 48,574,093 | 16,798,538,839 | 7.53% |
| 2026-04-15 | 345.84 | 347.99 | 327.50 | 330.66 | 235.78 | qfq | 41,512,375 | 13,971,866,475 | -4.39% |
| 2026-04-14 | 352.30 | 363.00 | 343.80 | 345.84 | 246.61 | qfq | 44,778,674 | 15,719,189,943 | -1.47% |
| 2026-04-13 | 354.00 | 357.29 | 341.00 | 351.00 | 250.29 | qfq | 37,461,830 | 13,073,919,548 | -2.20% |
| 2026-04-10 | 346.90 | 365.05 | 341.40 | 358.90 | 255.92 | qfq | 48,505,297 | 17,199,782,790 | 3.46% |
| 2026-04-09 | 337.02 | 359.71 | 331.13 | 346.90 | 247.37 | qfq | 48,490,191 | 16,728,771,470 | 2.94% |
| 2026-04-08 | 330.00 | 339.33 | 320.00 | 337.00 | 240.31 | qfq | 46,413,227 | 15,397,783,103 | 6.19% |
| 2026-04-07 | 334.02 | 336.83 | 314.85 | 317.36 | 226.30 | qfq | 32,900,772 | 10,604,997,154 | -4.94% |
| 2026-04-03 | 337.68 | 344.40 | 333.60 | 333.86 | 238.07 | qfq | 31,923,815 | 10,807,630,420 | 3.43% |
| 2026-04-02 | 329.11 | 336.05 | 320.00 | 322.80 | 230.18 | qfq | 28,192,414 | 9,179,362,976 | -3.16% |
| 2026-04-01 | 316.67 | 334.88 | 312.89 | 333.33 | 237.69 | qfq | 42,199,906 | 13,679,978,951 | 10.52% |
| 2026-03-31 | 308.60 | 316.00 | 298.22 | 301.60 | 215.06 | qfq | 27,057,578 | 8,240,526,192 | -4.80% |
| 2026-03-30 | 314.16 | 322.00 | 308.00 | 316.81 | 225.91 | qfq | 23,107,891 | 7,287,911,307 | -0.25% |
| 2026-03-27 | 311.00 | 325.85 | 302.25 | 317.60 | 226.47 | qfq | 28,874,283 | 9,091,954,233 | -2.28% |
| 2026-03-26 | 318.17 | 339.00 | 316.79 | 325.00 | 231.75 | qfq | 40,107,683 | 13,268,658,181 | 2.17% |
| 2026-03-25 | 313.00 | 331.50 | 312.18 | 318.10 | 226.83 | qfq | 38,314,905 | 12,238,824,634 | 6.49% |
| 2026-03-24 | 298.49 | 308.88 | 290.50 | 298.71 | 213.00 | qfq | 30,854,779 | 9,187,521,646 | 0.07% |
| 2026-03-23 | 300.06 | 309.00 | 295.62 | 298.49 | 212.85 | qfq | 27,429,509 | 8,272,528,785 | -4.33% |
| 2026-03-20 | 335.00 | 336.63 | 312.00 | 312.00 | 222.48 | qfq | 40,079,712 | 12,865,931,754 | 1.30% |
| 2026-03-19 | 305.57 | 316.60 | 301.00 | 307.99 | 219.62 | qfq | 32,108,894 | 9,918,125,589 | 1.55% |
| 2026-03-18 | 293.99 | 304.84 | 293.00 | 303.30 | 216.28 | qfq | 46,077,089 | 13,768,828,780 | 8.32% |
| 2026-03-17 | 288.00 | 289.35 | 277.17 | 280.00 | 199.66 | qfq | 53,235,521 | 15,067,247,325 | -10.02% |
| 2026-03-16 | 325.06 | 326.60 | 301.35 | 311.17 | 221.89 | qfq | 35,200,377 | 10,867,879,815 | -4.26% |
| 2026-03-13 | 323.18 | 333.33 | 322.12 | 325.00 | 231.75 | qfq | 22,443,274 | 7,335,764,290 | -2.71% |
| 2026-03-12 | 331.00 | 336.80 | 314.61 | 334.04 | 238.19 | qfq | 35,686,105 | 11,618,752,972 | 0.92% |
| 2026-03-11 | 342.69 | 344.44 | 329.30 | 331.00 | 236.03 | qfq | 26,757,383 | 8,972,869,883 | -2.78% |
| 2026-03-10 | 329.00 | 341.88 | 325.01 | 340.48 | 242.79 | qfq | 38,050,810 | 12,745,689,257 | 10.92% |
| 2026-03-09 | 306.75 | 310.48 | 292.00 | 306.96 | 218.88 | qfq | 37,896,546 | 11,365,858,276 | -4.93% |
| 2026-03-06 | 334.57 | 336.30 | 318.00 | 322.88 | 230.24 | qfq | 33,215,376 | 10,746,899,823 | -3.56% |
| 2026-03-05 | 342.00 | 345.97 | 325.08 | 334.80 | 238.74 | qfq | 32,785,993 | 10,989,892,283 | -0.23% |
| 2026-03-04 | 328.30 | 343.08 | 324.00 | 335.56 | 239.28 | qfq | 28,805,559 | 9,636,781,875 | 0.30% |
| 2026-03-03 | 364.82 | 364.99 | 332.50 | 334.56 | 238.57 | qfq | 44,529,444 | 15,297,134,358 | -4.41% |
| 2026-03-02 | 366.86 | 388.94 | 346.61 | 350.00 | 249.58 | qfq | 54,311,441 | 19,834,946,318 | -5.07% |
| 2026-02-27 | 341.02 | 376.10 | 340.26 | 368.70 | 262.91 | qfq | 40,681,186 | 14,431,330,233 | 1.85% |
| 2026-02-26 | 344.00 | 377.31 | 344.00 | 362.02 | 258.15 | qfq | 43,393,452 | 15,656,481,423 | 6.01% |
| 2026-02-25 | 352.31 | 355.00 | 328.83 | 341.51 | 243.52 | qfq | 33,260,648 | 11,301,342,208 | -2.71% |
| 2026-02-24 | 328.00 | 358.93 | 328.00 | 351.01 | 250.30 | qfq | 36,235,869 | 12,633,094,249 | 12.65% |
| 2026-02-13 | 323.56 | 328.00 | 309.00 | 311.58 | 222.18 | qfq | 29,947,830 | 9,414,400,814 | -5.58% |
| 2026-02-12 | 300.00 | 333.79 | 295.30 | 330.00 | 235.31 | qfq | 48,295,688 | 15,386,242,512 | 14.38% |
| 2026-02-11 | 286.80 | 299.24 | 285.00 | 288.50 | 205.72 | qfq | 34,636,431 | 10,085,141,018 | 0.22% |
| 2026-02-10 | 291.45 | 301.28 | 283.02 | 287.87 | 205.27 | qfq | 33,120,344 | 9,627,866,725 | -3.37% |
| 2026-02-09 | 277.00 | 303.56 | 266.11 | 297.90 | 212.42 | qfq | 57,364,184 | 16,568,274,351 | 17.76% |
| 2026-02-06 | 253.62 | 268.01 | 241.72 | 252.97 | 180.39 | qfq | 49,230,655 | 12,519,907,932 | 0.42% |
| 2026-02-05 | 253.33 | 261.44 | 244.00 | 251.90 | 179.62 | qfq | 41,934,157 | 10,483,390,859 | -5.54% |
| 2026-02-04 | 272.01 | 277.00 | 252.00 | 266.66 | 190.15 | qfq | 44,559,033 | 11,771,295,611 | -1.24% |
| 2026-02-03 | 252.00 | 272.38 | 250.66 | 270.00 | 192.53 | qfq | 61,994,760 | 16,224,623,748 | 13.21% |
| 2026-02-02 | 249.78 | 259.90 | 234.60 | 238.49 | 170.06 | qfq | 61,276,436 | 15,043,330,821 | -4.00% |
| 2026-01-30 | 220.89 | 261.90 | 220.23 | 248.43 | 177.15 | qfq | 72,841,977 | 17,577,561,981 | 10.91% |
| 2026-01-29 | 219.00 | 234.90 | 218.65 | 224.00 | 159.73 | qfq | 55,546,329 | 12,590,963,413 | 2.02% |
| 2026-01-28 | 216.00 | 222.00 | 205.06 | 219.57 | 156.57 | qfq | 58,109,319 | 12,413,442,900 | 4.53% |
| 2026-01-27 | 197.60 | 218.13 | 196.66 | 210.06 | 149.79 | qfq | 59,312,606 | 12,409,043,182 | 7.20% |
| 2026-01-26 | 188.60 | 198.49 | 186.63 | 195.95 | 139.73 | qfq | 40,112,446 | 7,782,721,509 | 3.59% |
| 2026-01-23 | 198.99 | 199.94 | 188.30 | 189.16 | 134.88 | qfq | 40,520,070 | 7,806,585,965 | -5.41% |
| 2026-01-22 | 188.70 | 200.66 | 186.00 | 199.98 | 142.60 | qfq | 50,805,385 | 10,019,372,626 | 5.96% |
| 2026-01-21 | 183.85 | 192.30 | 183.20 | 188.73 | 134.58 | qfq | 25,042,355 | 4,719,369,326 | 2.24% |
| 2026-01-20 | 191.51 | 193.24 | 182.37 | 184.60 | 131.63 | qfq | 29,823,934 | 5,543,345,223 | -4.46% |
| 2026-01-19 | 193.89 | 198.56 | 191.20 | 193.22 | 137.78 | qfq | 29,702,940 | 5,755,470,475 | -2.41% |
| 2026-01-16 | 196.30 | 204.60 | 193.00 | 198.00 | 141.19 | qfq | 46,004,185 | 9,131,027,263 | 2.23% |
| 2026-01-15 | 189.50 | 197.19 | 188.01 | 193.68 | 138.11 | qfq | 37,546,359 | 7,225,350,112 | 1.14% |
| 2026-01-14 | 192.27 | 195.00 | 188.88 | 191.50 | 136.55 | qfq | 33,883,468 | 6,482,597,793 | 0.79% |
| 2026-01-13 | 200.39 | 207.28 | 188.55 | 190.00 | 135.48 | qfq | 45,276,189 | 8,879,322,812 | -6.13% |
| 2026-01-12 | 196.10 | 204.87 | 191.63 | 202.41 | 144.33 | qfq | 39,465,259 | 7,840,966,592 | 1.71% |
| 2026-01-09 | 191.36 | 201.95 | 188.55 | 199.00 | 141.90 | qfq | 34,506,223 | 6,753,897,620 | 1.92% |
| 2026-01-08 | 199.99 | 200.98 | 195.01 | 195.25 | 139.23 | qfq | 28,602,252 | 5,630,630,111 | -3.43% |
| 2026-01-07 | 205.00 | 206.78 | 199.89 | 202.18 | 144.17 | qfq | 30,167,064 | 6,119,705,514 | 0.21% |
| 2026-01-06 | 200.03 | 203.30 | 196.69 | 201.76 | 143.87 | qfq | 31,135,222 | 6,223,159,605 | -0.90% |
| 2026-01-05 | 206.98 | 207.50 | 200.00 | 203.60 | 145.18 | qfq | 29,847,029 | 6,068,351,497 | 0.28% |
| 2025-12-31 | 212.58 | 212.61 | 201.50 | 203.03 | 144.78 | qfq | 33,354,386 | 6,850,047,166 | -4.44% |
| 2025-12-30 | 209.90 | 217.40 | 208.18 | 212.47 | 151.51 | qfq | 29,098,714 | 6,189,979,870 | -0.14% |
| 2025-12-29 | 210.75 | 215.88 | 208.00 | 212.77 | 151.72 | qfq | 26,202,681 | 5,550,728,643 | -0.25% |
| 2025-12-26 | 213.87 | 217.61 | 210.57 | 213.31 | 152.11 | qfq | 22,579,993 | 4,827,757,415 | -0.69% |
| 2025-12-25 | 223.59 | 230.00 | 209.00 | 214.80 | 153.17 | qfq | 39,136,075 | 8,474,522,565 | -3.71% |
| 2025-12-24 | 221.23 | 225.60 | 214.88 | 223.07 | 159.07 | qfq | 41,138,680 | 9,057,466,209 | 0.36% |
| 2025-12-23 | 223.49 | 228.00 | 219.62 | 222.28 | 158.50 | qfq | 35,195,138 | 7,832,545,148 | -0.32% |
| 2025-12-22 | 218.00 | 226.88 | 213.63 | 223.00 | 159.02 | qfq | 57,511,146 | 12,701,678,376 | 4.19% |
| 2025-12-19 | 222.46 | 224.00 | 208.60 | 214.03 | 152.62 | qfq | 36,710,215 | 7,914,075,767 | -2.18% |
| 2025-12-18 | 215.23 | 224.05 | 213.22 | 218.81 | 156.03 | qfq | 44,246,053 | 9,713,777,635 | 0.47% |
| 2025-12-17 | 201.29 | 219.58 | 199.55 | 217.78 | 155.29 | qfq | 51,481,514 | 10,906,252,650 | 9.27% |
| 2025-12-16 | 206.02 | 209.49 | 197.50 | 199.30 | 142.12 | qfq | 28,312,172 | 5,710,291,152 | -4.92% |
| 2025-12-15 | 207.97 | 217.40 | 207.00 | 209.62 | 149.47 | qfq | 31,401,917 | 6,616,554,819 | -2.57% |
| 2025-12-12 | 218.90 | 221.25 | 205.53 | 215.16 | 153.42 | qfq | 49,350,869 | 10,529,102,567 | -2.06% |
| 2025-12-11 | 231.00 | 233.80 | 218.86 | 219.68 | 156.65 | qfq | 55,296,758 | 12,510,207,084 | -6.66% |
| 2025-12-10 | 238.60 | 241.16 | 229.39 | 235.36 | 167.83 | qfq | 47,328,813 | 11,080,655,707 | -1.99% |
| 2025-12-09 | 236.00 | 242.00 | 231.11 | 240.15 | 171.24 | qfq | 57,901,761 | 13,739,523,934 | 1.37% |
| 2025-12-08 | 198.75 | 238.50 | 198.06 | 236.90 | 168.93 | qfq | 71,244,488 | 16,212,202,794 | 19.19% |
| 2025-12-05 | 192.99 | 205.00 | 188.88 | 198.75 | 141.72 | qfq | 64,856,858 | 12,692,298,117 | 6.22% |
| 2025-12-04 | 170.18 | 189.90 | 169.80 | 187.12 | 133.43 | qfq | 65,031,638 | 11,852,268,126 | 7.88% |
| 2025-12-03 | 164.00 | 178.60 | 163.42 | 173.45 | 123.68 | qfq | 68,618,096 | 11,779,704,229 | 7.08% |
| 2025-12-02 | 158.50 | 166.78 | 158.50 | 161.98 | 115.50 | qfq | 37,889,830 | 6,193,640,241 | 2.31% |
| 2025-12-01 | 158.02 | 161.85 | 151.40 | 158.32 | 112.89 | qfq | 34,961,945 | 5,508,511,003 | 0.20% |
| 2025-11-28 | 159.20 | 162.88 | 155.26 | 158.00 | 112.67 | qfq | 36,573,546 | 5,810,938,839 | 1.88% |
| 2025-11-27 | 155.02 | 165.00 | 154.21 | 155.09 | 110.59 | qfq | 43,145,006 | 6,873,642,602 | -1.19% |
| 2025-11-26 | 144.87 | 161.83 | 142.68 | 156.95 | 111.92 | qfq | 51,891,380 | 7,982,288,777 | 6.24% |
| 2025-11-25 | 146.66 | 153.96 | 146.35 | 147.73 | 105.34 | qfq | 32,486,621 | 4,860,816,134 | 2.44% |
| 2025-11-24 | 149.00 | 150.25 | 141.14 | 144.21 | 102.83 | qfq | 29,259,291 | 4,250,002,338 | -2.78% |
| 2025-11-21 | 151.00 | 153.00 | 147.00 | 148.33 | 105.77 | qfq | 30,748,189 | 4,604,773,167 | -7.34% |
| 2025-11-20 | 159.00 | 163.28 | 152.00 | 160.08 | 114.15 | qfq | 44,677,365 | 7,047,125,516 | 4.48% |
| 2025-11-19 | 152.00 | 157.82 | 150.88 | 153.21 | 109.25 | qfq | 28,325,716 | 4,375,737,227 | 0.40% |
| 2025-11-18 | 148.15 | 156.87 | 148.15 | 152.60 | 108.81 | qfq | 26,864,480 | 4,117,461,995 | 1.13% |
| 2025-11-17 | 155.47 | 158.47 | 147.98 | 150.90 | 107.60 | qfq | 31,065,548 | 4,700,299,564 | -2.94% |
| 2025-11-14 | 158.80 | 160.98 | 154.20 | 155.47 | 110.86 | qfq | 23,956,464 | 3,765,424,502 | -4.47% |
| 2025-11-13 | 163.00 | 164.98 | 159.90 | 162.74 | 116.05 | qfq | 25,276,921 | 4,092,989,209 | -0.77% |
| 2025-11-12 | 163.80 | 165.90 | 157.28 | 164.00 | 116.94 | qfq | 36,299,369 | 5,881,465,122 | -0.95% |
| 2025-11-11 | 182.12 | 182.36 | 163.80 | 165.58 | 118.07 | qfq | 55,560,870 | 9,512,785,850 | -8.01% |
| 2025-11-10 | 177.01 | 180.96 | 169.01 | 180.00 | 128.35 | qfq | 57,184,879 | 10,047,621,040 | 2.86% |
| 2025-11-07 | 152.00 | 183.00 | 151.61 | 175.00 | 124.79 | qfq | 78,944,666 | 13,424,959,495 | 12.67% |
| 2025-11-06 | 151.66 | 156.68 | 151.23 | 155.32 | 110.75 | qfq | 32,026,484 | 4,937,521,101 | 2.49% |
| 2025-11-05 | 147.00 | 153.00 | 146.88 | 151.55 | 108.07 | qfq | 24,047,807 | 3,615,015,505 | -1.55% |
| 2025-11-04 | 156.50 | 158.80 | 152.45 | 153.94 | 109.77 | qfq | 26,954,661 | 4,203,552,356 | -0.72% |
| 2025-11-03 | 154.06 | 156.49 | 150.80 | 155.06 | 110.57 | qfq | 31,502,040 | 4,841,846,982 | -1.87% |
| 2025-10-31 | 168.00 | 169.00 | 156.10 | 158.01 | 112.67 | qfq | 52,083,839 | 8,374,212,496 | -8.14% |
| 2025-10-30 | 185.00 | 185.00 | 171.46 | 172.02 | 122.66 | qfq | 58,638,272 | 10,352,672,348 | -11.56% |
| 2025-10-29 | 195.15 | 197.10 | 182.75 | 194.50 | 138.69 | qfq | 40,054,929 | 7,597,816,867 | 2.85% |
| 2025-10-28 | 185.57 | 197.90 | 184.00 | 189.11 | 134.85 | qfq | 38,642,515 | 7,370,174,644 | -0.50% |
| 2025-10-27 | 185.00 | 192.08 | 181.00 | 190.06 | 135.53 | qfq | 48,101,374 | 8,979,520,376 | 6.78% |
| 2025-10-24 | 169.62 | 180.00 | 163.40 | 178.00 | 126.93 | qfq | 47,343,060 | 8,141,820,681 | 6.46% |
| 2025-10-23 | 173.78 | 173.78 | 163.70 | 167.20 | 119.23 | qfq | 39,220,369 | 6,572,041,662 | -6.36% |
| 2025-10-22 | 163.58 | 182.97 | 163.58 | 178.55 | 127.32 | qfq | 52,904,463 | 9,318,979,681 | 7.08% |
| 2025-10-21 | 158.72 | 170.66 | 156.00 | 166.75 | 118.90 | qfq | 46,362,498 | 7,616,993,167 | 5.56% |
| 2025-10-20 | 153.92 | 166.56 | 153.90 | 157.97 | 112.64 | qfq | 44,669,183 | 7,138,695,443 | 7.76% |
| 2025-10-17 | 151.37 | 151.70 | 146.20 | 146.59 | 104.53 | qfq | 16,290,662 | 2,412,123,516 | -2.76% |
| 2025-10-16 | 149.53 | 155.00 | 149.00 | 150.75 | 107.50 | qfq | 22,548,197 | 3,433,119,554 | 0.37% |
| 2025-10-15 | 149.16 | 151.34 | 146.24 | 150.19 | 107.10 | qfq | 18,991,037 | 2,827,504,776 | 0.83% |
| 2025-10-14 | 159.04 | 160.01 | 148.00 | 148.95 | 106.21 | qfq | 26,317,544 | 3,997,846,751 | -5.05% |
| 2025-10-13 | 146.88 | 158.19 | 146.88 | 156.88 | 111.87 | qfq | 23,231,276 | 3,605,867,410 | -0.83% |
| 2025-10-10 | 163.88 | 165.68 | 156.88 | 158.20 | 112.81 | qfq | 28,436,697 | 4,567,733,619 | -3.54% |
| 2025-10-09 | 167.87 | 170.78 | 162.99 | 164.00 | 116.94 | qfq | 29,749,322 | 4,975,398,525 | -2.26% |
| 2025-09-30 | 177.38 | 178.80 | 167.00 | 167.80 | 119.65 | qfq | 30,649,883 | 5,219,349,528 | -4.71% |
| 2025-09-29 | 170.00 | 178.38 | 170.00 | 176.09 | 125.57 | qfq | 22,874,796 | 4,015,696,118 | 1.29% |
| 2025-09-26 | 180.00 | 185.66 | 173.85 | 173.85 | 123.97 | qfq | 24,465,759 | 4,366,614,933 | -4.69% |
| 2025-09-25 | 179.97 | 187.00 | 173.55 | 182.40 | 130.06 | qfq | 31,704,581 | 5,753,931,045 | -0.06% |
| 2025-09-24 | 180.24 | 186.35 | 177.00 | 182.51 | 130.14 | qfq | 31,158,508 | 5,638,496,139 | -3.84% |
| 2025-09-23 | 194.37 | 198.85 | 180.00 | 189.80 | 135.34 | qfq | 38,957,661 | 7,385,389,501 | 2.27% |
| 2025-09-22 | 188.00 | 188.47 | 175.00 | 185.59 | 132.34 | qfq | 32,812,102 | 5,990,638,709 | -1.27% |
| 2025-09-19 | 182.20 | 195.00 | 180.62 | 187.98 | 134.04 | qfq | 45,333,156 | 8,506,737,426 | 4.50% |
| 2025-09-18 | 178.01 | 188.00 | 174.40 | 179.88 | 127.91 | qfq | 41,036,905 | 7,411,297,766 | -1.20% |
| 2025-09-17 | 178.00 | 184.02 | 174.00 | 182.07 | 129.47 | qfq | 33,112,646 | 5,943,900,722 | 2.11% |
| 2025-09-16 | 179.77 | 184.44 | 173.00 | 178.30 | 126.79 | qfq | 34,917,297 | 6,187,768,813 | -1.52% |
| 2025-09-15 | 180.00 | 185.20 | 176.00 | 181.05 | 128.74 | qfq | 26,846,949 | 4,867,800,295 | -2.48% |
| 2025-09-12 | 188.00 | 190.00 | 182.50 | 185.65 | 132.01 | qfq | 42,450,430 | 7,919,365,211 | -6.52% |
| 2025-09-11 | 180.01 | 201.52 | 176.80 | 198.60 | 141.22 | qfq | 62,624,783 | 11,780,144,201 | 13.54% |
| 2025-09-10 | 176.50 | 179.98 | 169.55 | 174.91 | 124.38 | qfq | 45,141,578 | 7,867,361,080 | 4.16% |
| 2025-09-09 | 174.00 | 174.14 | 165.00 | 167.93 | 119.41 | qfq | 28,759,357 | 4,866,772,194 | -2.96% |
| 2025-09-08 | 182.01 | 183.00 | 165.22 | 173.05 | 123.05 | qfq | 48,493,698 | 8,322,599,262 | -7.36% |
| 2025-09-05 | 176.79 | 189.72 | 171.26 | 186.80 | 132.83 | qfq | 51,019,239 | 9,164,032,275 | 7.57% |
| 2025-09-04 | 205.00 | 208.00 | 170.00 | 173.66 | 123.49 | qfq | 65,569,250 | 12,065,869,737 | -15.42% |
| 2025-09-03 | 199.50 | 211.58 | 193.88 | 205.31 | 145.99 | qfq | 54,161,494 | 10,910,935,949 | 3.08% |
| 2025-09-02 | 218.00 | 224.10 | 194.78 | 199.18 | 141.64 | qfq | 70,276,577 | 14,711,730,885 | -10.34% |
| 2025-09-01 | 197.99 | 225.05 | 193.88 | 222.16 | 157.98 | qfq | 57,543,615 | 11,878,758,774 | 11.90% |
| 2025-08-29 | 187.90 | 200.88 | 185.00 | 198.53 | 141.17 | qfq | 63,570,875 | 12,303,751,071 | 10.29% |
| 2025-08-28 | 155.01 | 180.01 | 154.73 | 180.01 | 128.00 | qfq | 66,565,753 | 11,391,508,821 | 20.00% |
| 2025-08-27 | 148.01 | 157.96 | 147.09 | 150.01 | 106.67 | qfq | 52,347,620 | 8,031,580,593 | 3.61% |
| 2025-08-26 | 150.01 | 155.00 | 140.99 | 144.78 | 102.95 | qfq | 68,626,317 | 10,074,988,463 | 11.93% |
| 2025-08-25 | 125.00 | 131.50 | 121.00 | 129.35 | 91.98 | qfq | 55,928,776 | 7,062,508,730 | 5.25% |
| 2025-08-22 | 117.50 | 124.00 | 115.42 | 122.90 | 87.39 | qfq | 43,037,415 | 5,163,071,573 | 2.65% |
| 2025-08-21 | 125.00 | 127.29 | 117.00 | 119.73 | 85.14 | qfq | 37,245,086 | 4,500,364,743 | -4.54% |
| 2025-08-20 | 118.00 | 125.53 | 113.15 | 125.42 | 89.19 | qfq | 47,082,491 | 5,676,887,795 | 2.82% |
| 2025-08-19 | 112.01 | 126.50 | 110.51 | 121.98 | 86.74 | qfq | 53,338,953 | 6,470,006,800 | 9.80% |
| 2025-08-18 | 106.57 | 115.00 | 106.57 | 111.09 | 79.00 | qfq | 37,869,741 | 4,220,435,069 | 2.99% |
| 2025-08-15 | 109.20 | 111.67 | 105.84 | 107.87 | 76.71 | qfq | 36,433,603 | 3,932,173,525 | -2.11% |
| 2025-08-14 | 113.87 | 114.98 | 110.05 | 110.19 | 78.36 | qfq | 35,073,874 | 3,936,953,541 | -5.98% |
| 2025-08-13 | 107.80 | 118.00 | 106.91 | 117.20 | 83.34 | qfq | 50,072,483 | 5,654,548,019 | 9.69% |
| 2025-08-12 | 105.20 | 108.00 | 104.30 | 106.85 | 75.98 | qfq | 36,191,056 | 3,845,839,271 | 3.13% |
| 2025-08-11 | 99.11 | 105.90 | 98.89 | 103.61 | 73.68 | qfq | 38,935,970 | 4,030,146,947 | 2.99% |
| 2025-08-08 | 100.50 | 102.44 | 99.95 | 100.60 | 71.54 | qfq | 20,303,070 | 2,052,120,503 | -1.37% |
| 2025-08-07 | 103.00 | 107.35 | 98.25 | 102.00 | 72.53 | qfq | 38,784,444 | 3,987,799,698 | -1.00% |
| 2025-08-06 | 101.91 | 104.88 | 101.88 | 103.03 | 73.26 | qfq | 20,227,965 | 2,088,661,024 | -0.16% |
| 2025-08-05 | 106.38 | 106.99 | 100.80 | 103.20 | 73.38 | qfq | 31,836,692 | 3,295,768,438 | -1.21% |
| 2025-08-04 | 105.22 | 107.88 | 101.50 | 104.46 | 74.28 | qfq | 37,523,085 | 3,878,784,478 | -3.17% |
| 2025-08-01 | 105.00 | 111.00 | 102.91 | 107.88 | 76.71 | qfq | 50,963,391 | 5,445,884,298 | 2.13% |
| 2025-07-31 | 103.99 | 112.66 | 103.30 | 105.63 | 75.11 | qfq | 65,715,890 | 7,018,545,018 | 3.87% |
| 2025-07-30 | 98.00 | 102.33 | 97.80 | 101.69 | 72.31 | qfq | 38,944,086 | 3,893,319,453 | 0.60% |
| 2025-07-29 | 88.81 | 101.10 | 88.80 | 101.08 | 71.88 | qfq | 68,502,462 | 6,611,819,173 | 13.83% |
| 2025-07-28 | 86.30 | 88.90 | 85.60 | 88.80 | 63.14 | qfq | 27,073,377 | 2,370,141,138 | 3.03% |
| 2025-07-25 | 86.88 | 88.15 | 86.00 | 86.19 | 61.29 | qfq | 20,251,296 | 1,754,496,990 | -0.90% |
| 2025-07-24 | 91.80 | 92.00 | 86.00 | 86.97 | 61.84 | qfq | 34,738,344 | 3,054,590,542 | -3.66% |
| 2025-07-23 | 87.00 | 90.73 | 86.16 | 90.27 | 64.19 | qfq | 28,381,606 | 2,519,860,947 | 0.74% |
| 2025-07-22 | 88.52 | 93.83 | 88.20 | 89.61 | 63.72 | qfq | 39,931,496 | 3,641,322,134 | 0.73% |
| 2025-07-21 | 89.07 | 91.50 | 86.56 | 88.96 | 63.26 | qfq | 38,686,625 | 3,422,677,445 | -2.24% |
| 2025-07-18 | 93.50 | 97.30 | 90.55 | 91.00 | 64.71 | qfq | 37,232,059 | 3,475,125,264 | -1.92% |
| 2025-07-17 | 90.61 | 93.88 | 90.00 | 92.78 | 65.98 | qfq | 36,101,008 | 3,335,758,036 | 2.84% |
| 2025-07-16 | 95.83 | 95.98 | 90.00 | 90.22 | 64.15 | qfq | 46,205,720 | 4,295,025,948 | -5.19% |
| 2025-07-15 | 89.02 | 96.51 | 87.55 | 95.16 | 67.67 | qfq | 55,403,373 | 5,171,177,454 | 11.97% |
| 2025-07-14 | 84.01 | 86.40 | 83.80 | 84.99 | 60.44 | qfq | 25,538,572 | 2,172,447,779 | 0.53% |
| 2025-07-11 | 87.19 | 90.00 | 84.54 | 84.54 | 60.12 | qfq | 46,082,047 | 3,999,084,496 | -3.37% |
| 2025-07-10 | 86.16 | 88.53 | 84.11 | 87.49 | 62.21 | qfq | 50,673,869 | 4,376,688,391 | 4.30% |
| 2025-07-09 | 82.36 | 84.96 | 80.77 | 83.88 | 59.65 | qfq | 44,278,426 | 3,688,762,915 | 1.88% |
| 2025-07-08 | 72.56 | 83.60 | 72.52 | 82.33 | 58.54 | qfq | 59,650,913 | 4,698,423,746 | 12.67% |
| 2025-07-07 | 74.38 | 75.31 | 71.50 | 73.07 | 51.96 | qfq | 26,856,088 | 1,957,165,170 | -3.32% |
| 2025-07-04 | 78.08 | 79.36 | 75.50 | 75.58 | 53.74 | qfq | 33,846,430 | 2,613,301,208 | -3.20% |
| 2025-07-03 | 75.40 | 79.49 | 74.88 | 78.08 | 55.52 | qfq | 34,680,139 | 2,676,393,765 | 4.52% |
| 2025-07-02 | 77.00 | 77.00 | 74.66 | 74.70 | 53.12 | qfq | 29,252,038 | 2,205,262,931 | -5.24% |
| 2025-07-01 | 78.33 | 80.30 | 77.80 | 78.83 | 56.06 | qfq | 30,688,655 | 2,431,665,724 | -1.27% |
| 2025-06-30 | 75.90 | 79.88 | 73.54 | 79.84 | 56.77 | qfq | 57,217,592 | 4,366,335,764 | 6.33% |
| 2025-06-27 | 72.40 | 76.32 | 71.16 | 75.09 | 53.40 | qfq | 45,732,768 | 3,398,186,456 | 2.57% |
| 2025-06-26 | 73.33 | 74.68 | 72.61 | 73.21 | 52.06 | qfq | 38,639,468 | 2,844,284,052 | 1.26% |
| 2025-06-25 | 73.48 | 73.66 | 70.50 | 72.30 | 51.41 | qfq | 27,956,179 | 2,011,600,844 | 0.98% |
| 2025-06-24 | 71.99 | 73.17 | 71.07 | 71.60 | 50.91 | qfq | 25,299,114 | 1,817,802,808 | 0.42% |
| 2025-06-23 | 73.19 | 74.65 | 69.80 | 71.30 | 50.70 | qfq | 42,503,067 | 3,042,480,552 | -4.14% |
| 2025-06-20 | 76.10 | 76.49 | 73.20 | 74.38 | 52.89 | qfq | 31,812,687 | 2,367,051,074 | -2.26% |
| 2025-06-19 | 75.62 | 78.70 | 75.28 | 76.10 | 54.11 | qfq | 39,726,710 | 3,042,510,706 | -0.64% |
| 2025-06-18 | 73.86 | 77.18 | 71.58 | 76.59 | 54.46 | qfq | 43,319,724 | 3,246,594,833 | 3.78% |
| 2025-06-17 | 75.60 | 75.96 | 72.90 | 73.80 | 52.48 | qfq | 27,837,447 | 2,062,472,299 | -2.12% |
| 2025-06-16 | 72.84 | 76.99 | 72.84 | 75.40 | 53.62 | qfq | 37,298,819 | 2,831,259,895 | 2.63% |
| 2025-06-13 | 74.40 | 75.76 | 73.33 | 73.47 | 52.24 | qfq | 31,297,415 | 2,321,712,630 | -1.76% |
| 2025-06-12 | 67.89 | 77.82 | 67.06 | 74.79 | 53.18 | qfq | 63,287,202 | 4,696,745,145 | 10.05% |
| 2025-06-11 | 68.80 | 71.20 | 67.67 | 67.96 | 48.33 | qfq | 31,718,367 | 2,193,332,702 | -1.12% |
| 2025-06-10 | 69.00 | 69.59 | 67.68 | 68.73 | 48.87 | qfq | 37,860,867 | 2,598,903,742 | -2.09% |
| 2025-06-09 | 66.58 | 73.49 | 66.19 | 70.20 | 49.92 | qfq | 55,543,866 | 3,842,291,970 | -22.45% |
| 2025-06-06 | 87.40 | 92.57 | 87.11 | 90.52 | 45.72 | qfq | 28,587,674 | 2,569,804,674 | 3.04% |
| 2025-06-05 | 84.50 | 89.89 | 84.29 | 87.85 | 44.37 | qfq | 28,761,181 | 2,507,102,109 | 3.15% |
| 2025-06-04 | 83.60 | 86.00 | 83.50 | 85.17 | 43.02 | qfq | 29,839,017 | 2,535,778,389 | 4.16% |
| 2025-06-03 | 81.00 | 83.40 | 80.35 | 81.77 | 41.30 | qfq | 16,266,380 | 1,334,431,029 | 0.09% |
| 2025-05-30 | 81.00 | 82.24 | 80.18 | 81.70 | 41.27 | qfq | 16,627,585 | 1,352,636,597 | -0.56% |
| 2025-05-29 | 78.60 | 82.80 | 78.47 | 82.16 | 41.50 | qfq | 40,931,882 | 3,303,535,254 | 5.84% |
| 2025-05-28 | 74.90 | 77.74 | 74.49 | 77.63 | 39.21 | qfq | 24,581,811 | 1,872,591,582 | 4.89% |
| 2025-05-27 | 74.20 | 75.37 | 72.03 | 74.01 | 37.38 | qfq | 13,882,657 | 1,017,058,103 | -1.03% |
| 2025-05-26 | 73.95 | 74.79 | 73.15 | 74.78 | 37.77 | qfq | 10,452,509 | 774,078,496 | 0.96% |
| 2025-05-23 | 77.00 | 77.21 | 74.00 | 74.07 | 37.41 | qfq | 14,139,069 | 1,061,647,414 | -3.11% |
| 2025-05-22 | 77.50 | 78.95 | 76.36 | 76.45 | 38.62 | qfq | 17,741,605 | 1,371,882,699 | -2.21% |
| 2025-05-21 | 74.61 | 80.19 | 74.61 | 78.18 | 39.49 | qfq | 31,134,672 | 2,420,612,422 | 3.82% |
| 2025-05-20 | 72.45 | 76.88 | 72.13 | 75.30 | 38.04 | qfq | 17,925,875 | 1,336,613,782 | 3.93% |
| 2025-05-19 | 73.46 | 73.46 | 71.75 | 72.45 | 36.60 | qfq | 11,223,328 | 811,003,211 | -2.48% |
| 2025-05-16 | 72.89 | 75.14 | 72.60 | 74.29 | 37.53 | qfq | 13,746,281 | 1,022,159,467 | 1.39% |
| 2025-05-15 | 76.05 | 76.40 | 73.27 | 73.27 | 37.01 | qfq | 16,814,165 | 1,245,867,816 | -4.01% |
| 2025-05-14 | 76.86 | 78.49 | 76.10 | 76.33 | 38.56 | qfq | 21,306,767 | 1,648,032,670 | 0.87% |
| 2025-05-13 | 78.00 | 78.76 | 75.58 | 75.67 | 38.22 | qfq | 21,757,681 | 1,680,158,846 | -0.93% |
| 2025-05-12 | 76.20 | 76.60 | 74.48 | 76.38 | 38.58 | qfq | 20,410,081 | 1,541,589,514 | 3.05% |
| 2025-05-09 | 75.00 | 75.50 | 73.50 | 74.12 | 37.44 | qfq | 21,447,702 | 1,596,079,759 | -3.01% |
| 2025-05-08 | 71.60 | 77.57 | 71.55 | 76.42 | 38.60 | qfq | 37,367,733 | 2,814,311,247 | 7.27% |
| 2025-05-07 | 73.11 | 73.50 | 70.41 | 71.24 | 35.98 | qfq | 15,585,154 | 1,115,389,180 | -0.63% |
| 2025-05-06 | 69.75 | 71.88 | 69.70 | 71.69 | 36.21 | qfq | 17,732,292 | 1,261,633,270 | 4.55% |
| 2025-04-30 | 67.85 | 68.72 | 67.30 | 68.57 | 34.64 | qfq | 10,834,218 | 740,121,934 | 1.32% |
| 2025-04-29 | 67.67 | 68.50 | 67.27 | 67.68 | 34.19 | qfq | 8,557,384 | 581,333,407 | -0.86% |
| 2025-04-28 | 69.80 | 70.00 | 67.81 | 68.27 | 34.48 | qfq | 13,569,843 | 929,427,004 | -2.80% |
| 2025-04-25 | 69.78 | 72.19 | 69.78 | 70.24 | 35.48 | qfq | 21,141,041 | 1,502,983,998 | 1.14% |
| 2025-04-24 | 69.98 | 71.08 | 69.26 | 69.45 | 35.08 | qfq | 21,162,003 | 1,480,852,718 | -4.21% |
| 2025-04-23 | 68.88 | 73.78 | 68.20 | 72.50 | 36.62 | qfq | 30,025,423 | 2,124,289,084 | 7.41% |
| 2025-04-22 | 67.38 | 68.08 | 67.10 | 67.50 | 34.10 | qfq | 11,397,900 | 770,009,752 | -1.46% |
| 2025-04-21 | 67.99 | 68.50 | 66.85 | 68.50 | 34.60 | qfq | 15,222,908 | 1,032,716,414 | 3.19% |
| 2025-04-18 | 65.90 | 66.81 | 65.68 | 66.38 | 33.53 | qfq | 10,009,801 | 662,719,525 | 1.04% |
| 2025-04-17 | 65.00 | 66.68 | 65.00 | 65.70 | 33.19 | qfq | 8,765,211 | 578,684,637 | -0.24% |
| 2025-04-16 | 65.77 | 66.23 | 64.16 | 65.86 | 33.27 | qfq | 11,790,868 | 771,320,056 | -1.96% |
| 2025-04-15 | 67.60 | 67.89 | 66.26 | 67.18 | 33.93 | qfq | 10,864,385 | 728,126,484 | -1.35% |
| 2025-04-14 | 71.00 | 71.20 | 67.93 | 68.10 | 34.40 | qfq | 19,282,147 | 1,334,091,144 | 1.54% |
| 2025-04-11 | 66.56 | 68.23 | 65.18 | 67.07 | 33.88 | qfq | 18,003,866 | 1,199,865,742 | 0.77% |
| 2025-04-10 | 69.50 | 70.01 | 66.56 | 66.56 | 33.62 | qfq | 27,739,836 | 1,897,846,491 | 6.11% |
| 2025-04-09 | 60.00 | 63.36 | 57.11 | 62.73 | 31.69 | qfq | 24,805,047 | 1,513,725,519 | 0.80% |
| 2025-04-08 | 63.93 | 65.30 | 59.96 | 62.23 | 31.43 | qfq | 28,811,500 | 1,780,356,629 | -2.09% |
| 2025-04-07 | 69.98 | 71.40 | 63.56 | 63.56 | 32.11 | qfq | 24,267,646 | 1,604,324,025 | -20.00% |
| 2025-04-03 | 83.00 | 83.50 | 77.51 | 79.45 | 40.13 | qfq | 22,756,648 | 1,836,563,895 | -6.80% |
| 2025-04-02 | 84.64 | 86.31 | 84.35 | 85.25 | 43.06 | qfq | 9,858,456 | 843,009,640 | 1.25% |
| 2025-04-01 | 84.70 | 84.84 | 83.88 | 84.20 | 42.53 | qfq | 6,644,674 | 560,284,284 | -0.50% |
| 2025-03-31 | 83.30 | 84.80 | 83.01 | 84.62 | 42.74 | qfq | 8,875,595 | 744,841,537 | 1.15% |
| 2025-03-28 | 84.22 | 85.75 | 83.66 | 83.66 | 42.26 | qfq | 8,566,737 | 724,033,879 | -1.23% |
| 2025-03-27 | 84.90 | 86.05 | 82.93 | 84.70 | 42.78 | qfq | 17,825,542 | 1,502,915,851 | -2.87% |
| 2025-03-26 | 88.96 | 89.01 | 86.86 | 87.20 | 44.05 | qfq | 12,117,156 | 1,062,396,862 | -2.03% |
| 2025-03-25 | 89.50 | 91.58 | 88.78 | 89.01 | 44.96 | qfq | 13,403,958 | 1,207,192,455 | 0.19% |
| 2025-03-24 | 87.80 | 89.80 | 87.00 | 88.84 | 44.87 | qfq | 13,074,957 | 1,157,691,321 | 1.28% |
| 2025-03-21 | 89.30 | 89.95 | 87.30 | 87.72 | 44.31 | qfq | 14,395,036 | 1,271,891,357 | -2.53% |
| 2025-03-20 | 90.69 | 92.66 | 90.00 | 90.00 | 45.46 | qfq | 14,689,258 | 1,338,496,559 | -0.76% |
| 2025-03-19 | 94.62 | 95.09 | 90.32 | 90.69 | 45.81 | qfq | 33,326,647 | 3,088,144,970 | -7.34% |
| 2025-03-18 | 95.80 | 99.52 | 93.60 | 97.87 | 49.44 | qfq | 31,588,006 | 3,044,972,866 | 1.36% |
| 2025-03-17 | 95.25 | 98.03 | 93.89 | 96.56 | 48.77 | qfq | 25,903,188 | 2,487,788,521 | 1.50% |
| 2025-03-14 | 90.87 | 96.35 | 90.22 | 95.13 | 48.05 | qfq | 33,288,434 | 3,150,256,223 | 4.65% |
| 2025-03-13 | 93.49 | 94.30 | 90.67 | 90.90 | 45.92 | qfq | 19,506,835 | 1,802,935,721 | -0.22% |
| 2025-03-12 | 91.00 | 92.90 | 89.60 | 91.10 | 46.02 | qfq | 23,153,323 | 2,113,205,664 | 1.72% |
| 2025-03-11 | 87.32 | 89.57 | 87.02 | 89.56 | 45.24 | qfq | 12,960,755 | 1,146,920,817 | -0.44% |
| 2025-03-10 | 88.89 | 90.50 | 88.42 | 89.96 | 45.44 | qfq | 15,920,521 | 1,425,915,239 | 1.78% |
| 2025-03-07 | 89.50 | 89.50 | 88.00 | 88.39 | 44.65 | qfq | 15,614,224 | 1,384,435,345 | -2.99% |
| 2025-03-06 | 90.19 | 92.90 | 88.28 | 91.11 | 46.02 | qfq | 24,094,468 | 2,170,131,721 | 1.24% |
| 2025-03-05 | 87.30 | 90.50 | 87.30 | 89.99 | 45.46 | qfq | 20,442,315 | 1,830,864,868 | 3.20% |
| 2025-03-04 | 82.31 | 87.36 | 81.62 | 87.20 | 44.05 | qfq | 21,330,192 | 1,810,498,684 | -0.26% |
| 2025-03-03 | 88.80 | 90.80 | 86.03 | 87.43 | 44.16 | qfq | 22,913,824 | 2,012,751,735 | -1.18% |
| 2025-02-28 | 94.99 | 94.99 | 88.00 | 88.47 | 44.69 | qfq | 34,755,796 | 3,156,178,584 | -11.70% |
| 2025-02-27 | 105.00 | 106.93 | 99.00 | 100.19 | 50.61 | qfq | 28,027,041 | 2,855,890,324 | -4.05% |
| 2025-02-26 | 99.60 | 104.98 | 98.19 | 104.42 | 52.74 | qfq | 22,761,596 | 2,308,771,549 | 4.24% |
| 2025-02-25 | 97.16 | 102.35 | 96.96 | 100.17 | 50.60 | qfq | 17,640,077 | 1,753,311,539 | -0.94% |
| 2025-02-24 | 102.10 | 103.00 | 98.53 | 101.12 | 51.08 | qfq | 25,785,942 | 2,593,173,942 | -2.84% |
| 2025-02-21 | 100.85 | 110.00 | 98.60 | 104.08 | 52.57 | qfq | 32,975,359 | 3,425,215,933 | 3.77% |
| 2025-02-20 | 97.99 | 101.93 | 96.00 | 100.30 | 50.66 | qfq | 29,656,160 | 2,945,260,456 | 3.89% |
| 2025-02-19 | 96.93 | 97.65 | 94.18 | 96.54 | 48.76 | qfq | 21,777,976 | 2,092,494,470 | -0.68% |
| 2025-02-18 | 97.00 | 100.56 | 95.79 | 97.20 | 49.10 | qfq | 28,226,062 | 2,758,682,438 | -1.08% |
| 2025-02-17 | 90.00 | 100.39 | 90.00 | 98.26 | 49.63 | qfq | 38,508,984 | 3,681,961,594 | 9.30% |
| 2025-02-14 | 91.96 | 95.50 | 89.01 | 89.90 | 45.41 | qfq | 23,811,891 | 2,178,220,231 | -1.02% |
| 2025-02-13 | 93.07 | 94.86 | 90.58 | 90.83 | 45.88 | qfq | 22,033,523 | 2,040,004,102 | -3.25% |
| 2025-02-12 | 92.80 | 94.28 | 91.60 | 93.88 | 47.42 | qfq | 20,291,689 | 1,884,042,488 | 0.33% |
| 2025-02-11 | 92.70 | 94.99 | 91.20 | 93.57 | 47.26 | qfq | 25,788,046 | 2,412,428,503 | 2.01% |
| 2025-02-10 | 90.85 | 93.20 | 90.30 | 91.73 | 46.33 | qfq | 27,722,788 | 2,538,748,327 | 1.59% |
| 2025-02-07 | 86.66 | 92.28 | 86.65 | 90.29 | 45.61 | qfq | 37,586,146 | 3,394,507,398 | 5.00% |
| 2025-02-06 | 85.00 | 86.68 | 83.51 | 85.99 | 43.43 | qfq | 35,505,785 | 3,024,590,689 | 2.63% |
| 2025-02-05 | 92.00 | 93.30 | 82.58 | 83.79 | 42.32 | qfq | 47,846,838 | 4,070,398,824 | -16.88% |
| 2025-01-27 | 106.00 | 107.49 | 99.76 | 100.80 | 50.92 | qfq | 32,455,939 | 3,351,390,969 | -11.59% |
| 2025-01-24 | 113.02 | 116.30 | 111.80 | 114.02 | 57.59 | qfq | 24,289,935 | 2,758,483,707 | 0.97% |
| 2025-01-23 | 116.58 | 119.69 | 111.50 | 112.92 | 57.04 | qfq | 32,382,765 | 3,733,853,695 | -2.66% |
| 2025-01-22 | 115.57 | 120.00 | 114.80 | 116.00 | 58.59 | qfq | 40,360,994 | 4,721,103,516 | 2.88% |
| 2025-01-21 | 115.74 | 115.80 | 110.08 | 112.75 | 56.95 | qfq | 37,625,944 | 4,214,175,497 | -0.63% |
| 2025-01-20 | 110.33 | 114.68 | 106.45 | 113.47 | 57.32 | qfq | 46,243,023 | 5,144,981,937 | 4.48% |
| 2025-01-17 | 106.01 | 111.54 | 105.00 | 108.60 | 54.86 | qfq | 63,958,240 | 6,907,065,954 | 5.21% |
| 2025-01-16 | 86.99 | 103.22 | 86.51 | 103.22 | 52.14 | qfq | 55,494,222 | 5,301,375,018 | 20.00% |
| 2025-01-15 | 89.01 | 89.59 | 86.01 | 86.02 | 43.45 | qfq | 17,228,129 | 1,499,996,269 | -4.40% |
| 2025-01-14 | 86.58 | 90.09 | 83.93 | 89.98 | 45.45 | qfq | 20,533,093 | 1,796,182,196 | 3.80% |
| 2025-01-13 | 87.36 | 89.26 | 85.53 | 86.69 | 43.79 | qfq | 15,714,232 | 1,367,915,543 | -2.05% |
| 2025-01-10 | 92.60 | 93.00 | 88.50 | 88.50 | 44.70 | qfq | 17,156,047 | 1,543,760,947 | -4.93% |
| 2025-01-09 | 93.80 | 94.57 | 92.51 | 93.09 | 47.02 | qfq | 12,845,278 | 1,201,518,002 | -1.02% |
| 2025-01-08 | 92.10 | 94.65 | 90.20 | 94.05 | 47.51 | qfq | 20,069,287 | 1,852,820,319 | -1.07% |
| 2025-01-07 | 89.80 | 95.49 | 88.38 | 95.07 | 48.02 | qfq | 25,613,665 | 2,352,211,294 | 7.22% |
| 2025-01-06 | 87.50 | 90.38 | 87.30 | 88.67 | 44.79 | qfq | 13,242,040 | 1,176,242,930 | 1.80% |
| 2025-01-03 | 90.00 | 90.70 | 87.00 | 87.10 | 44.00 | qfq | 14,529,353 | 1,291,228,335 | -2.95% |
| 2025-01-02 | 91.00 | 92.50 | 88.80 | 89.75 | 45.33 | qfq | 15,753,685 | 1,422,945,586 | -1.76% |
| 2024-12-31 | 95.41 | 96.18 | 91.26 | 91.36 | 46.15 | qfq | 22,654,075 | 2,104,960,951 | -4.72% |
| 2024-12-30 | 103.52 | 103.72 | 95.68 | 95.89 | 48.44 | qfq | 33,117,283 | 3,261,972,667 | -9.20% |
| 2024-12-27 | 108.15 | 108.30 | 104.75 | 105.60 | 53.34 | qfq | 20,378,681 | 2,169,566,683 | -2.21% |
| 2024-12-26 | 100.99 | 108.88 | 98.81 | 107.99 | 54.55 | qfq | 29,875,390 | 3,156,272,967 | 7.45% |
| 2024-12-25 | 98.80 | 102.01 | 98.31 | 100.50 | 50.76 | qfq | 18,296,910 | 1,839,694,458 | 1.40% |
| 2024-12-24 | 98.79 | 99.68 | 96.60 | 99.11 | 50.06 | qfq | 14,064,057 | 1,378,569,932 | 0.90% |
| 2024-12-23 | 99.00 | 101.91 | 98.11 | 98.23 | 49.62 | qfq | 22,441,321 | 2,241,345,534 | -0.45% |
| 2024-12-20 | 98.00 | 100.81 | 97.77 | 98.67 | 49.84 | qfq | 17,206,427 | 1,708,675,424 | -0.26% |
| 2024-12-19 | 96.96 | 99.90 | 96.40 | 98.93 | 49.97 | qfq | 14,371,420 | 1,416,295,915 | 0.63% |
| 2024-12-18 | 98.76 | 99.45 | 96.75 | 98.31 | 49.66 | qfq | 13,280,510 | 1,297,210,620 | -0.46% |
| 2024-12-17 | 99.68 | 103.57 | 98.55 | 98.76 | 49.89 | qfq | 21,112,598 | 2,122,033,038 | -1.74% |
| 2024-12-16 | 104.65 | 105.20 | 97.61 | 100.51 | 50.77 | qfq | 26,368,495 | 2,641,604,885 | -3.96% |
| 2024-12-13 | 108.36 | 112.19 | 103.84 | 104.65 | 52.86 | qfq | 31,678,644 | 3,361,790,003 | -4.17% |
| 2024-12-12 | 106.00 | 112.28 | 105.02 | 109.20 | 55.16 | qfq | 23,505,342 | 2,577,320,867 | 3.44% |
| 2024-12-11 | 102.05 | 107.96 | 102.00 | 105.57 | 53.33 | qfq | 18,358,639 | 1,936,470,084 | 1.84% |
| 2024-12-10 | 108.00 | 108.99 | 102.83 | 103.66 | 52.36 | qfq | 20,552,328 | 2,149,114,407 | -1.84% |
| 2024-12-09 | 107.99 | 107.99 | 104.10 | 105.60 | 53.34 | qfq | 14,479,499 | 1,528,004,833 | -2.87% |
| 2024-12-06 | 108.00 | 112.34 | 107.60 | 108.72 | 54.92 | qfq | 12,712,334 | 1,391,400,257 | 0.65% |
| 2024-12-05 | 107.41 | 111.80 | 107.41 | 108.02 | 54.56 | qfq | 15,093,801 | 1,654,522,068 | 1.57% |
| 2024-12-04 | 108.01 | 109.58 | 105.28 | 106.35 | 53.72 | qfq | 14,147,371 | 1,511,148,366 | -2.97% |
| 2024-12-03 | 110.00 | 112.58 | 107.35 | 109.61 | 55.37 | qfq | 16,855,987 | 1,854,186,851 | -1.16% |
| 2024-12-02 | 104.82 | 112.68 | 104.82 | 110.90 | 56.02 | qfq | 29,600,597 | 3,242,048,004 | 7.38% |
| 2024-11-29 | 102.94 | 105.30 | 100.55 | 103.28 | 52.17 | qfq | 18,491,201 | 1,905,328,657 | 1.98% |
| 2024-11-28 | 104.01 | 104.57 | 99.79 | 101.27 | 51.15 | qfq | 18,349,411 | 1,861,209,296 | -3.06% |
| 2024-11-27 | 104.49 | 105.58 | 101.18 | 104.47 | 52.77 | qfq | 15,583,955 | 1,613,742,103 | -0.03% |
| 2024-11-26 | 103.81 | 106.71 | 102.60 | 104.50 | 52.78 | qfq | 15,198,673 | 1,589,600,143 | 0.00% |
| 2024-11-25 | 109.91 | 110.41 | 101.63 | 104.50 | 52.78 | qfq | 26,756,959 | 2,787,874,749 | -5.05% |
| 2024-11-22 | 114.35 | 116.50 | 110.03 | 110.06 | 55.59 | qfq | 15,468,793 | 1,751,608,223 | -3.75% |
| 2024-11-21 | 118.22 | 120.29 | 113.34 | 114.35 | 57.76 | qfq | 19,813,901 | 2,300,122,452 | -4.75% |
| 2024-11-20 | 116.08 | 121.74 | 116.00 | 120.05 | 60.64 | qfq | 17,687,079 | 2,116,944,739 | 3.51% |
| 2024-11-19 | 114.79 | 118.11 | 112.44 | 115.98 | 58.58 | qfq | 12,805,444 | 1,471,237,526 | 2.90% |
| 2024-11-18 | 114.57 | 117.42 | 111.23 | 112.71 | 56.93 | qfq | 17,077,390 | 1,948,472,672 | -2.47% |
| 2024-11-15 | 127.00 | 128.18 | 115.50 | 115.56 | 58.37 | qfq | 22,804,756 | 2,746,347,152 | -7.92% |
| 2024-11-14 | 132.01 | 133.47 | 125.00 | 125.50 | 63.39 | qfq | 16,576,294 | 2,143,370,731 | -6.08% |
| 2024-11-13 | 128.43 | 135.00 | 126.21 | 133.62 | 67.49 | qfq | 22,080,732 | 2,915,737,121 | 3.98% |
| 2024-11-12 | 129.74 | 132.21 | 126.73 | 128.50 | 64.91 | qfq | 18,361,998 | 2,381,411,865 | -1.10% |
| 2024-11-11 | 136.00 | 136.80 | 129.12 | 129.93 | 65.63 | qfq | 25,851,458 | 3,431,020,501 | -5.64% |
| 2024-11-08 | 136.70 | 149.88 | 136.55 | 137.70 | 69.55 | qfq | 23,306,152 | 3,320,478,290 | 0.77% |
| 2024-11-07 | 130.53 | 141.89 | 130.10 | 136.65 | 69.02 | qfq | 17,916,968 | 2,443,009,488 | 3.12% |
| 2024-11-06 | 133.00 | 135.81 | 130.30 | 132.51 | 66.93 | qfq | 16,465,256 | 2,186,177,739 | -1.06% |
| 2024-11-05 | 127.27 | 135.98 | 127.27 | 133.93 | 67.65 | qfq | 18,793,232 | 2,493,148,740 | 3.96% |
| 2024-11-04 | 125.50 | 132.74 | 125.50 | 128.83 | 65.07 | qfq | 14,799,731 | 1,919,129,979 | 3.31% |
| 2024-11-01 | 126.05 | 127.66 | 121.88 | 124.70 | 62.99 | qfq | 17,999,524 | 2,253,192,825 | -2.81% |
| 2024-10-31 | 127.60 | 131.90 | 126.88 | 128.30 | 64.81 | qfq | 20,520,969 | 2,646,189,669 | -2.42% |
| 2024-10-30 | 131.50 | 140.90 | 129.20 | 131.48 | 66.41 | qfq | 24,287,140 | 3,262,036,379 | -1.90% |
| 2024-10-29 | 132.00 | 137.78 | 129.50 | 134.02 | 67.70 | qfq | 26,243,398 | 3,511,539,816 | -1.03% |
| 2024-10-28 | 131.60 | 142.28 | 130.00 | 135.41 | 68.40 | qfq | 32,178,277 | 4,359,968,493 | 1.89% |
| 2024-10-25 | 130.00 | 137.31 | 129.53 | 132.90 | 67.13 | qfq | 33,209,252 | 4,439,592,974 | 2.62% |
| 2024-10-24 | 117.60 | 139.80 | 116.20 | 129.51 | 65.42 | qfq | 40,760,921 | 5,225,959,495 | 9.59% |
| 2024-10-23 | 114.00 | 124.90 | 110.00 | 118.18 | 59.69 | qfq | 40,047,175 | 4,722,975,490 | -4.15% |
| 2024-10-22 | 117.00 | 124.80 | 113.49 | 123.30 | 62.28 | qfq | 40,203,557 | 4,790,669,390 | 8.64% |
| 2024-10-21 | 106.00 | 118.50 | 103.15 | 113.49 | 57.33 | qfq | 42,662,146 | 4,725,271,630 | 8.56% |
| 2024-10-18 | 96.42 | 109.28 | 96.04 | 104.54 | 52.80 | qfq | 32,155,869 | 3,293,727,362 | 8.73% |
| 2024-10-17 | 96.99 | 98.76 | 96.02 | 96.15 | 48.57 | qfq | 14,353,937 | 1,396,175,011 | -0.65% |
| 2024-10-16 | 96.00 | 98.06 | 95.10 | 96.78 | 48.63 | qfq | 15,666,813 | 1,511,971,747 | -3.03% |
| 2024-10-15 | 102.30 | 105.36 | 99.30 | 99.80 | 50.15 | qfq | 18,277,809 | 1,863,839,628 | -2.46% |
| 2024-10-14 | 100.10 | 102.78 | 97.51 | 102.32 | 51.42 | qfq | 19,817,314 | 1,988,454,857 | 1.36% |
| 2024-10-11 | 104.20 | 107.80 | 99.00 | 100.95 | 50.73 | qfq | 21,786,042 | 2,237,506,501 | -4.89% |
| 2024-10-10 | 111.97 | 113.09 | 104.20 | 106.14 | 53.34 | qfq | 22,409,609 | 2,418,601,223 | -3.42% |
| 2024-10-09 | 114.62 | 121.04 | 108.90 | 109.90 | 55.23 | qfq | 32,638,614 | 3,741,446,603 | -8.87% |
| 2024-10-08 | 120.00 | 120.60 | 105.22 | 120.60 | 60.60 | qfq | 41,074,229 | 4,730,685,190 | 20.00% |
| 2024-09-30 | 88.80 | 100.50 | 86.20 | 100.50 | 50.50 | qfq | 36,619,587 | 3,431,086,197 | 16.75% |
| 2024-09-27 | 81.52 | 88.59 | 80.02 | 86.08 | 43.26 | qfq | 28,629,834 | 2,389,411,121 | 5.62% |
| 2024-09-26 | 78.99 | 81.50 | 78.10 | 81.50 | 40.95 | qfq | 17,318,209 | 1,381,684,582 | 3.62% |
| 2024-09-25 | 81.50 | 81.85 | 78.63 | 78.65 | 39.52 | qfq | 20,839,740 | 1,673,369,150 | -1.94% |
| 2024-09-24 | 74.10 | 80.34 | 74.10 | 80.21 | 40.31 | qfq | 23,865,663 | 1,854,926,874 | 8.58% |
| 2024-09-23 | 73.06 | 76.00 | 72.49 | 73.87 | 37.12 | qfq | 10,649,346 | 794,273,093 | 0.64% |
| 2024-09-20 | 74.01 | 74.23 | 72.54 | 73.40 | 36.88 | qfq | 9,706,164 | 710,105,367 | -0.14% |
| 2024-09-19 | 75.86 | 76.10 | 72.50 | 73.50 | 36.93 | qfq | 13,743,981 | 1,013,937,591 | -2.88% |
| 2024-09-18 | 75.90 | 76.96 | 74.90 | 75.68 | 38.03 | qfq | 10,827,407 | 819,848,054 | -1.47% |
| 2024-09-13 | 73.63 | 79.48 | 73.63 | 76.81 | 38.60 | qfq | 28,004,277 | 2,152,769,855 | 4.32% |
| 2024-09-12 | 76.00 | 76.56 | 73.36 | 73.63 | 37.00 | qfq | 12,778,327 | 955,350,821 | -1.09% |
| 2024-09-11 | 75.00 | 76.12 | 73.71 | 74.44 | 37.41 | qfq | 12,787,775 | 953,783,242 | -1.00% |
| 2024-09-10 | 73.69 | 76.79 | 72.82 | 75.19 | 37.78 | qfq | 22,155,267 | 1,657,405,283 | 1.75% |
| 2024-09-09 | 70.07 | 74.09 | 70.00 | 73.90 | 37.14 | qfq | 17,499,706 | 1,265,871,543 | 4.45% |
| 2024-09-06 | 71.60 | 72.87 | 70.73 | 70.75 | 35.55 | qfq | 8,107,451 | 580,599,100 | -1.48% |
| 2024-09-05 | 71.98 | 73.56 | 71.50 | 71.81 | 36.09 | qfq | 10,523,769 | 761,962,074 | -0.76% |
| 2024-09-04 | 68.82 | 72.90 | 68.65 | 72.36 | 36.36 | qfq | 16,757,188 | 1,185,252,742 | -1.15% |
| 2024-09-03 | 72.93 | 73.56 | 71.74 | 73.20 | 36.78 | qfq | 10,180,056 | 741,796,400 | 1.08% |
| 2024-09-02 | 76.70 | 76.70 | 72.37 | 72.42 | 36.39 | qfq | 16,449,046 | 1,211,651,180 | -5.69% |
| 2024-08-30 | 73.30 | 77.97 | 73.30 | 76.79 | 38.59 | qfq | 19,172,992 | 1,460,416,976 | 3.23% |
| 2024-08-29 | 75.60 | 75.60 | 71.50 | 74.39 | 37.38 | qfq | 23,083,631 | 1,688,471,936 | -4.07% |
| 2024-08-28 | 78.06 | 80.30 | 77.05 | 77.55 | 38.97 | qfq | 10,905,440 | 855,302,867 | -1.01% |
| 2024-08-27 | 78.02 | 79.48 | 76.58 | 78.34 | 39.37 | qfq | 12,043,645 | 937,870,295 | -0.81% |
| 2024-08-26 | 83.50 | 83.90 | 77.88 | 78.98 | 39.69 | qfq | 17,982,176 | 1,439,892,403 | -4.20% |
| 2024-08-23 | 85.00 | 85.44 | 80.89 | 82.44 | 41.43 | qfq | 17,041,708 | 1,408,474,844 | -3.70% |
| 2024-08-22 | 86.98 | 87.50 | 85.13 | 85.61 | 43.02 | qfq | 10,000,687 | 859,706,249 | -1.80% |
| 2024-08-21 | 87.04 | 88.88 | 86.23 | 87.18 | 43.81 | qfq | 10,495,054 | 917,176,022 | 0.15% |
| 2024-08-20 | 90.60 | 90.88 | 86.65 | 87.05 | 43.74 | qfq | 12,448,369 | 1,099,748,272 | -2.52% |
| 2024-08-19 | 90.00 | 91.00 | 88.38 | 89.30 | 44.87 | qfq | 13,221,427 | 1,186,123,198 | -1.00% |
| 2024-08-16 | 85.66 | 91.79 | 85.66 | 90.20 | 45.33 | qfq | 23,577,282 | 2,108,911,892 | 6.26% |
| 2024-08-15 | 83.50 | 85.70 | 83.00 | 84.89 | 42.66 | qfq | 12,410,854 | 1,051,534,503 | 1.85% |
| 2024-08-14 | 86.50 | 86.70 | 83.33 | 83.35 | 41.88 | qfq | 10,713,567 | 911,038,596 | -1.73% |
| 2024-08-13 | 84.80 | 86.10 | 83.65 | 84.82 | 42.62 | qfq | 10,726,604 | 909,554,213 | 1.33% |
| 2024-08-12 | 82.99 | 85.12 | 82.99 | 83.71 | 42.06 | qfq | 9,251,717 | 778,053,572 | -0.01% |
| 2024-08-09 | 84.00 | 86.18 | 83.71 | 83.72 | 42.07 | qfq | 15,482,011 | 1,311,572,699 | 1.91% |
| 2024-08-08 | 82.00 | 83.24 | 80.81 | 82.15 | 41.28 | qfq | 13,894,887 | 1,140,466,432 | -2.55% |
| 2024-08-07 | 85.00 | 86.77 | 84.02 | 84.30 | 42.36 | qfq | 14,699,423 | 1,254,183,019 | -1.90% |
| 2024-08-06 | 87.45 | 88.18 | 84.77 | 85.93 | 43.18 | qfq | 17,676,741 | 1,523,615,601 | 2.24% |
| 2024-08-05 | 86.00 | 88.66 | 83.83 | 84.05 | 42.24 | qfq | 26,872,785 | 2,311,091,837 | -7.64% |
| 2024-08-02 | 96.80 | 96.80 | 90.48 | 91.00 | 45.73 | qfq | 31,795,245 | 2,965,609,396 | -9.51% |
| 2024-08-01 | 104.60 | 105.51 | 100.20 | 100.56 | 50.53 | qfq | 25,517,407 | 2,624,896,017 | 0.53% |
| 2024-07-31 | 96.39 | 101.11 | 95.12 | 100.03 | 50.27 | qfq | 26,149,489 | 2,577,831,135 | 3.38% |
| 2024-07-30 | 94.88 | 98.63 | 93.08 | 96.76 | 48.62 | qfq | 24,811,227 | 2,388,015,725 | 0.90% |
| 2024-07-29 | 92.99 | 97.64 | 91.18 | 95.90 | 48.19 | qfq | 26,165,505 | 2,479,319,272 | 5.21% |
| 2024-07-26 | 87.20 | 92.39 | 86.80 | 91.15 | 45.80 | qfq | 18,115,213 | 1,629,960,931 | 4.67% |
| 2024-07-25 | 91.53 | 91.80 | 86.82 | 87.08 | 43.76 | qfq | 20,057,419 | 1,773,728,997 | -7.05% |
| 2024-07-24 | 90.03 | 96.58 | 90.03 | 93.68 | 47.07 | qfq | 20,608,265 | 1,942,287,926 | 2.29% |
| 2024-07-23 | 94.58 | 94.99 | 91.49 | 91.58 | 46.02 | qfq | 18,065,008 | 1,685,521,486 | -1.19% |
| 2024-07-22 | 90.10 | 94.20 | 90.01 | 92.68 | 46.57 | qfq | 15,738,561 | 1,454,989,106 | 1.61% |
| 2024-07-19 | 95.00 | 96.14 | 91.08 | 91.21 | 45.83 | qfq | 24,150,395 | 2,241,368,024 | -5.13% |
| 2024-07-18 | 89.00 | 96.15 | 88.50 | 96.14 | 48.31 | qfq | 35,273,233 | 3,258,163,134 | 8.31% |
| 2024-07-17 | 92.10 | 93.20 | 88.68 | 88.76 | 44.60 | qfq | 17,527,848 | 1,581,123,631 | -5.00% |
| 2024-07-16 | 93.50 | 94.18 | 91.00 | 93.43 | 46.95 | qfq | 17,089,722 | 1,581,262,800 | 0.14% |
| 2024-07-15 | 93.99 | 93.99 | 91.54 | 93.30 | 46.88 | qfq | 15,301,825 | 1,419,285,943 | -1.78% |
| 2024-07-12 | 96.98 | 96.98 | 94.45 | 94.99 | 47.73 | qfq | 18,295,331 | 1,746,221,886 | -4.45% |
| 2024-07-11 | 100.00 | 100.90 | 95.50 | 99.41 | 49.95 | qfq | 25,166,587 | 2,478,488,403 | -0.59% |
| 2024-07-10 | 94.02 | 101.00 | 93.60 | 100.00 | 50.25 | qfq | 31,426,291 | 3,083,876,641 | 6.52% |
| 2024-07-09 | 89.00 | 94.84 | 87.31 | 93.88 | 47.18 | qfq | 26,043,152 | 2,386,842,669 | 4.22% |
| 2024-07-08 | 87.25 | 91.23 | 86.86 | 90.08 | 45.27 | qfq | 21,105,504 | 1,890,847,105 | 3.29% |
| 2024-07-05 | 87.87 | 88.38 | 85.42 | 87.21 | 43.82 | qfq | 15,971,749 | 1,387,952,843 | -0.15% |
| 2024-07-04 | 90.48 | 91.15 | 87.11 | 87.34 | 43.89 | qfq | 17,483,946 | 1,554,469,634 | -2.32% |
| 2024-07-03 | 93.60 | 93.60 | 88.51 | 89.41 | 44.93 | qfq | 20,587,611 | 1,857,448,237 | -5.25% |
| 2024-07-02 | 94.80 | 96.08 | 93.57 | 94.36 | 47.42 | qfq | 18,109,369 | 1,712,283,836 | -1.52% |
| 2024-07-01 | 88.88 | 97.68 | 88.14 | 95.82 | 48.15 | qfq | 27,722,480 | 2,600,953,089 | 8.37% |
| 2024-06-28 | 84.13 | 90.92 | 84.10 | 88.42 | 44.43 | qfq | 25,802,641 | 2,292,348,841 | 5.01% |
| 2024-06-27 | 87.55 | 87.98 | 83.88 | 84.20 | 42.31 | qfq | 22,002,105 | 1,881,134,889 | -5.57% |
| 2024-06-26 | 91.04 | 91.83 | 87.00 | 89.17 | 44.81 | qfq | 21,223,780 | 1,890,894,419 | 0.13% |
| 2024-06-25 | 92.00 | 92.98 | 88.11 | 89.05 | 44.75 | qfq | 25,442,900 | 2,289,626,261 | -7.10% |
| 2024-06-24 | 99.00 | 100.68 | 95.25 | 95.86 | 48.17 | qfq | 19,476,346 | 1,899,612,672 | -4.43% |
| 2024-06-21 | 99.62 | 102.28 | 98.01 | 100.30 | 50.40 | qfq | 19,022,988 | 1,899,847,208 | -2.21% |
| 2024-06-20 | 101.00 | 104.99 | 100.31 | 102.57 | 51.54 | qfq | 23,247,303 | 2,400,316,870 | 0.75% |
| 2024-06-19 | 101.08 | 104.84 | 99.35 | 101.81 | 51.16 | qfq | 29,285,075 | 2,996,485,554 | 2.49% |
| 2024-06-18 | 96.90 | 103.50 | 96.49 | 99.34 | 49.92 | qfq | 27,463,379 | 2,759,584,711 | 2.54% |
| 2024-06-17 | 98.37 | 99.87 | 95.78 | 96.88 | 48.68 | qfq | 26,877,932 | 2,627,271,523 | -1.14% |
| 2024-06-14 | 89.83 | 101.11 | 89.10 | 98.00 | 49.25 | qfq | 47,135,669 | 4,545,264,433 | 9.39% |
| 2024-06-13 | 88.80 | 91.60 | 87.38 | 89.59 | 45.02 | qfq | 20,361,353 | 1,828,917,766 | 1.96% |
| 2024-06-12 | 88.17 | 89.77 | 87.35 | 87.87 | 44.16 | qfq | 11,998,197 | 1,059,075,427 | -0.95% |
| 2024-06-11 | 86.80 | 89.30 | 86.80 | 88.71 | 44.58 | qfq | 14,876,729 | 1,307,383,234 | 2.18% |
| 2024-06-07 | 90.40 | 91.00 | 86.31 | 86.82 | 43.63 | qfq | 23,687,006 | 2,084,256,700 | -4.85% |
| 2024-06-06 | 91.50 | 96.48 | 90.88 | 91.25 | 45.85 | qfq | 31,347,933 | 2,920,334,512 | 1.60% |
| 2024-06-05 | 90.81 | 92.10 | 89.48 | 89.81 | 45.13 | qfq | 12,077,085 | 1,094,236,830 | -1.51% |
| 2024-06-04 | 90.98 | 92.20 | 90.02 | 91.19 | 45.82 | qfq | 18,190,492 | 1,660,938,007 | 0.12% |
| 2024-06-03 | 88.71 | 94.38 | 88.71 | 91.08 | 45.77 | qfq | 29,996,217 | 2,747,560,943 | 2.85% |
| 2024-05-31 | 88.13 | 92.23 | 87.80 | 88.56 | 44.50 | qfq | 14,831,946 | 1,329,117,391 | -0.88% |
| 2024-05-30 | 90.00 | 91.60 | 89.09 | 89.35 | 44.90 | qfq | 11,117,813 | 1,003,033,488 | -29.82% |
| 2024-05-29 | 129.00 | 130.47 | 126.29 | 127.31 | 45.34 | qfq | 11,521,920 | 1,481,124,280 | -0.15% |
| 2024-05-28 | 129.14 | 130.92 | 126.39 | 127.50 | 45.40 | qfq | 16,098,319 | 2,063,266,415 | -2.53% |
| 2024-05-27 | 131.15 | 134.80 | 129.00 | 130.81 | 46.58 | qfq | 12,665,857 | 1,661,019,394 | 0.00% |
| 2024-05-24 | 135.55 | 140.98 | 130.54 | 130.81 | 46.58 | qfq | 18,319,756 | 2,486,304,655 | -3.65% |
| 2024-05-23 | 139.70 | 140.50 | 132.50 | 135.76 | 48.35 | qfq | 13,226,661 | 1,790,993,649 | -0.61% |
| 2024-05-22 | 141.50 | 141.99 | 136.10 | 136.60 | 48.65 | qfq | 12,916,513 | 1,778,671,841 | -3.82% |
| 2024-05-21 | 143.49 | 145.71 | 140.80 | 142.02 | 50.58 | qfq | 10,646,978 | 1,518,955,569 | -1.79% |
| 2024-05-20 | 139.08 | 145.80 | 138.23 | 144.61 | 51.50 | qfq | 21,249,324 | 3,032,137,031 | 1.48% |
| 2024-05-17 | 133.01 | 144.50 | 130.62 | 142.50 | 50.75 | qfq | 25,973,978 | 3,583,990,315 | 4.79% |
| 2024-05-16 | 139.11 | 140.31 | 135.11 | 135.98 | 48.42 | qfq | 17,947,263 | 2,470,417,287 | 0.44% |
| 2024-05-15 | 134.50 | 139.93 | 133.00 | 135.39 | 48.21 | qfq | 12,129,141 | 1,657,652,500 | 0.51% |
| 2024-05-14 | 136.98 | 138.33 | 132.81 | 134.70 | 47.97 | qfq | 14,165,839 | 1,916,497,316 | -0.23% |
| 2024-05-13 | 139.78 | 142.19 | 132.97 | 135.01 | 48.08 | qfq | 21,036,798 | 2,883,048,720 | -3.78% |
| 2024-05-10 | 140.99 | 141.72 | 136.49 | 140.32 | 49.97 | qfq | 13,958,940 | 1,940,231,914 | -1.19% |
| 2024-05-09 | 144.57 | 144.57 | 139.00 | 142.01 | 50.57 | qfq | 16,221,330 | 2,293,488,476 | -2.73% |
| 2024-05-08 | 145.01 | 149.15 | 143.71 | 146.00 | 51.99 | qfq | 16,237,777 | 2,377,366,428 | 0.34% |
| 2024-05-07 | 155.83 | 157.59 | 144.88 | 145.50 | 51.81 | qfq | 23,402,247 | 3,493,670,794 | -5.23% |
| 2024-05-06 | 164.17 | 164.91 | 153.32 | 153.53 | 54.67 | qfq | 19,287,278 | 3,032,924,724 | -4.85% |
| 2024-04-30 | 162.00 | 165.65 | 161.26 | 161.35 | 57.46 | qfq | 12,059,143 | 1,964,916,259 | -1.02% |
| 2024-04-29 | 160.60 | 166.38 | 160.60 | 163.02 | 58.05 | qfq | 19,643,973 | 3,210,637,507 | 4.07% |
| 2024-04-26 | 152.00 | 160.37 | 150.00 | 156.65 | 55.79 | qfq | 29,245,481 | 4,540,241,690 | 6.78% |
| 2024-04-25 | 146.98 | 151.00 | 144.45 | 146.70 | 52.24 | qfq | 20,923,982 | 3,077,266,630 | -3.55% |
| 2024-04-24 | 150.00 | 155.05 | 140.91 | 152.10 | 54.16 | qfq | 33,074,915 | 4,889,539,883 | -4.05% |
| 2024-04-23 | 158.39 | 159.95 | 153.63 | 158.52 | 56.45 | qfq | 12,379,473 | 1,946,932,623 | 2.40% |
| 2024-04-22 | 146.00 | 156.99 | 144.51 | 154.80 | 55.13 | qfq | 16,756,028 | 2,532,271,112 | -4.74% |
| 2024-04-19 | 167.50 | 169.90 | 156.03 | 162.51 | 57.87 | qfq | 16,449,072 | 2,664,014,785 | -3.45% |
| 2024-04-18 | 166.90 | 171.42 | 163.65 | 168.31 | 59.94 | qfq | 13,364,057 | 2,239,888,594 | -1.98% |
| 2024-04-17 | 166.63 | 172.10 | 162.62 | 171.71 | 61.15 | qfq | 16,871,622 | 2,846,513,161 | 3.11% |
| 2024-04-16 | 163.50 | 173.50 | 161.44 | 166.53 | 59.30 | qfq | 16,207,414 | 2,703,668,115 | 0.65% |
| 2024-04-15 | 167.64 | 168.65 | 162.00 | 165.46 | 58.92 | qfq | 13,422,593 | 2,228,872,333 | -1.40% |
| 2024-04-12 | 154.85 | 173.99 | 154.01 | 167.81 | 59.76 | qfq | 20,996,342 | 3,426,413,851 | 11.49% |
| 2024-04-11 | 148.87 | 154.00 | 148.87 | 150.52 | 53.60 | qfq | 11,149,694 | 1,687,926,186 | 2.37% |
| 2024-04-10 | 152.05 | 155.50 | 147.01 | 147.03 | 52.36 | qfq | 11,996,720 | 1,790,997,960 | -5.81% |
| 2024-04-09 | 158.68 | 160.05 | 152.77 | 156.10 | 55.59 | qfq | 10,527,157 | 1,637,128,379 | -2.35% |
| 2024-04-08 | 150.53 | 162.00 | 150.01 | 159.86 | 56.93 | qfq | 15,055,500 | 2,385,055,618 | 4.08% |
| 2024-04-03 | 158.15 | 158.99 | 152.00 | 153.60 | 54.70 | qfq | 11,227,511 | 1,735,495,410 | -4.64% |
| 2024-04-02 | 161.10 | 164.34 | 158.05 | 161.08 | 57.36 | qfq | 13,509,072 | 2,179,928,092 | -1.32% |
| 2024-04-01 | 153.04 | 163.30 | 150.25 | 163.24 | 58.13 | qfq | 16,723,366 | 2,628,758,965 | 7.91% |
| 2024-03-29 | 148.32 | 151.99 | 146.01 | 151.27 | 53.87 | qfq | 11,817,840 | 1,756,062,114 | -0.36% |
| 2024-03-28 | 152.06 | 156.38 | 146.54 | 151.82 | 54.07 | qfq | 18,987,195 | 2,882,024,149 | 0.54% |
| 2024-03-27 | 152.94 | 155.16 | 146.50 | 151.00 | 53.77 | qfq | 16,869,216 | 2,551,439,124 | -1.82% |
| 2024-03-26 | 155.21 | 166.27 | 147.45 | 153.80 | 54.77 | qfq | 23,463,201 | 3,715,922,226 | -1.79% |
| 2024-03-25 | 159.30 | 162.22 | 155.50 | 156.60 | 55.77 | qfq | 12,040,338 | 1,911,702,024 | -3.01% |
| 2024-03-22 | 160.46 | 166.47 | 160.46 | 161.46 | 57.50 | qfq | 14,444,194 | 2,359,468,986 | 0.47% |
| 2024-03-21 | 162.73 | 166.88 | 160.00 | 160.71 | 57.23 | qfq | 14,526,735 | 2,372,397,894 | -1.00% |
| 2024-03-20 | 162.00 | 172.00 | 156.00 | 162.33 | 57.81 | qfq | 19,419,407 | 3,174,343,138 | -0.14% |
| 2024-03-19 | 161.00 | 165.53 | 154.94 | 162.55 | 57.89 | qfq | 17,431,327 | 2,796,598,068 | 0.37% |
| 2024-03-18 | 158.81 | 165.90 | 156.88 | 161.95 | 57.67 | qfq | 19,626,514 | 3,170,421,451 | 3.81% |
| 2024-03-15 | 146.80 | 158.80 | 144.50 | 156.01 | 55.56 | qfq | 23,936,825 | 3,671,228,041 | 6.27% |
| 2024-03-14 | 135.00 | 149.88 | 134.50 | 146.80 | 52.28 | qfq | 23,048,009 | 3,307,651,776 | 7.08% |
| 2024-03-13 | 139.00 | 141.80 | 136.00 | 137.10 | 48.82 | qfq | 18,043,785 | 2,498,788,702 | 1.95% |
| 2024-03-12 | 138.50 | 140.90 | 131.00 | 134.48 | 47.89 | qfq | 17,212,884 | 2,322,757,842 | -3.11% |
| 2024-03-11 | 135.90 | 138.96 | 132.60 | 138.80 | 49.43 | qfq | 17,170,302 | 2,334,496,093 | -2.86% |
| 2024-03-08 | 135.96 | 145.00 | 134.22 | 142.88 | 50.88 | qfq | 19,078,820 | 2,655,416,275 | 7.29% |
| 2024-03-07 | 136.06 | 139.99 | 132.20 | 133.17 | 47.42 | qfq | 13,207,009 | 1,797,896,802 | -1.74% |
| 2024-03-06 | 135.00 | 137.00 | 131.22 | 135.53 | 48.26 | qfq | 16,071,844 | 2,161,583,431 | -0.05% |
| 2024-03-05 | 140.00 | 148.02 | 134.86 | 135.60 | 48.29 | qfq | 24,621,224 | 3,465,191,715 | -4.30% |
| 2024-03-04 | 137.31 | 147.77 | 135.02 | 141.70 | 50.46 | qfq | 20,369,378 | 2,874,081,714 | 3.52% |
| 2024-03-01 | 135.00 | 139.99 | 131.69 | 136.88 | 48.74 | qfq | 23,943,838 | 3,273,435,312 | 0.65% |
| 2024-02-29 | 126.02 | 136.00 | 125.00 | 136.00 | 48.43 | qfq | 25,272,348 | 3,308,800,556 | 9.06% |
| 2024-02-28 | 131.51 | 133.59 | 124.03 | 124.70 | 44.41 | qfq | 21,659,834 | 2,799,764,923 | -6.24% |
| 2024-02-27 | 117.98 | 137.55 | 116.30 | 133.00 | 47.36 | qfq | 27,902,707 | 3,531,376,209 | 11.77% |
| 2024-02-26 | 115.00 | 122.09 | 114.00 | 118.99 | 42.37 | qfq | 16,509,385 | 1,959,694,285 | -0.36% |
| 2024-02-23 | 125.11 | 127.27 | 118.66 | 119.42 | 42.53 | qfq | 22,287,022 | 2,730,066,580 | -3.43% |
| 2024-02-22 | 127.43 | 129.00 | 118.25 | 123.66 | 44.04 | qfq | 23,619,989 | 2,899,505,405 | 0.54% |
| 2024-02-21 | 125.00 | 125.37 | 120.03 | 123.00 | 43.80 | qfq | 22,252,556 | 2,730,384,567 | -4.39% |
| 2024-02-20 | 127.30 | 133.00 | 125.58 | 128.65 | 45.81 | qfq | 21,450,938 | 2,765,695,206 | -1.46% |
| 2024-02-19 | 115.50 | 130.56 | 112.20 | 130.56 | 46.49 | qfq | 25,018,232 | 3,044,823,940 | 20.00% |
| 2024-02-08 | 115.91 | 122.52 | 107.10 | 108.80 | 38.75 | qfq | 24,759,839 | 2,829,777,205 | -3.46% |
| 2024-02-07 | 112.95 | 114.98 | 109.01 | 112.70 | 40.13 | qfq | 20,376,470 | 2,278,231,408 | -1.57% |
| 2024-02-06 | 100.00 | 114.50 | 99.68 | 114.50 | 40.78 | qfq | 21,076,345 | 2,269,908,876 | 10.74% |
| 2024-02-05 | 97.90 | 113.88 | 97.01 | 103.40 | 36.82 | qfq | 22,033,529 | 2,252,376,200 | 4.44% |
| 2024-02-02 | 98.51 | 100.99 | 95.23 | 99.00 | 35.26 | qfq | 16,652,139 | 1,642,331,528 | 0.66% |
| 2024-02-01 | 84.80 | 102.98 | 84.10 | 98.35 | 35.02 | qfq | 23,421,903 | 2,218,509,210 | 14.53% |
| 2024-01-31 | 83.50 | 89.00 | 81.83 | 85.87 | 30.58 | qfq | 13,438,609 | 1,149,800,935 | 1.26% |
| 2024-01-30 | 84.26 | 87.22 | 84.26 | 84.80 | 30.20 | qfq | 10,323,660 | 881,659,469 | 0.15% |
| 2024-01-29 | 92.92 | 93.00 | 79.54 | 84.67 | 30.15 | qfq | 16,085,531 | 1,368,910,508 | -10.12% |
| 2024-01-26 | 96.86 | 96.88 | 93.70 | 94.20 | 33.55 | qfq | 11,447,947 | 1,088,341,800 | -4.83% |
| 2024-01-25 | 95.88 | 100.85 | 95.23 | 98.98 | 35.25 | qfq | 15,585,608 | 1,529,256,187 | 2.54% |
| 2024-01-24 | 98.00 | 98.79 | 92.17 | 96.53 | 34.38 | qfq | 16,490,316 | 1,575,144,271 | -1.50% |
| 2024-01-23 | 95.00 | 101.00 | 94.54 | 98.00 | 34.90 | qfq | 18,611,288 | 1,817,408,702 | 4.12% |
| 2024-01-22 | 96.90 | 98.84 | 93.16 | 94.12 | 33.52 | qfq | 21,553,302 | 2,065,145,441 | 2.75% |
| 2024-01-19 | 94.25 | 94.88 | 91.30 | 91.60 | 32.62 | qfq | 14,760,064 | 1,373,319,309 | -1.49% |
| 2024-01-18 | 82.88 | 93.97 | 81.53 | 92.99 | 33.12 | qfq | 22,280,141 | 1,963,843,577 | 9.83% |
| 2024-01-17 | 84.54 | 87.79 | 84.19 | 84.67 | 30.15 | qfq | 15,302,766 | 1,310,772,159 | 1.71% |
| 2024-01-16 | 83.00 | 84.20 | 81.95 | 83.25 | 29.65 | qfq | 6,603,823 | 546,761,652 | -0.66% |
| 2024-01-15 | 82.05 | 85.05 | 81.12 | 83.80 | 29.84 | qfq | 7,764,114 | 650,726,038 | 1.02% |
| 2024-01-12 | 84.82 | 85.50 | 82.77 | 82.95 | 29.54 | qfq | 8,563,868 | 715,535,765 | -3.56% |
| 2024-01-11 | 83.20 | 87.85 | 83.10 | 86.01 | 30.63 | qfq | 11,328,993 | 973,653,664 | 3.34% |
| 2024-01-10 | 84.59 | 86.00 | 82.52 | 83.23 | 29.64 | qfq | 8,575,282 | 721,842,001 | -2.64% |
| 2024-01-09 | 86.50 | 87.79 | 84.50 | 85.49 | 30.44 | qfq | 12,766,615 | 1,101,383,983 | 2.05% |
| 2024-01-08 | 84.52 | 86.36 | 82.90 | 83.77 | 29.83 | qfq | 9,225,684 | 778,672,033 | -0.57% |
| 2024-01-05 | 87.20 | 87.60 | 83.52 | 84.25 | 30.00 | qfq | 8,471,867 | 720,557,203 | -3.49% |
| 2024-01-04 | 88.00 | 88.77 | 86.00 | 87.30 | 31.09 | qfq | 7,915,568 | 692,109,399 | -0.98% |
| 2024-01-03 | 89.08 | 90.10 | 86.77 | 88.16 | 31.40 | qfq | 10,835,042 | 955,843,525 | -2.04% |
| 2024-01-02 | 90.85 | 93.22 | 89.01 | 90.00 | 32.05 | qfq | 8,343,001 | 759,061,608 | -1.66% |
| 2023-12-29 | 90.50 | 95.50 | 90.31 | 91.52 | 32.59 | qfq | 15,070,082 | 1,398,262,482 | -0.01% |
| 2023-12-28 | 89.06 | 93.73 | 88.88 | 91.53 | 32.60 | qfq | 11,651,298 | 1,068,507,823 | 2.15% |
| 2023-12-27 | 91.03 | 91.54 | 89.07 | 89.60 | 31.91 | qfq | 8,743,208 | 788,815,600 | -0.86% |
| 2023-12-26 | 92.99 | 93.30 | 89.38 | 90.38 | 32.19 | qfq | 6,696,850 | 607,405,517 | -2.82% |
| 2023-12-25 | 93.90 | 94.30 | 89.00 | 93.00 | 33.12 | qfq | 11,061,268 | 1,018,969,708 | 0.00% |
| 2023-12-22 | 93.70 | 96.50 | 91.88 | 93.00 | 33.12 | qfq | 15,016,369 | 1,410,739,398 | -0.85% |
| 2023-12-21 | 91.05 | 96.34 | 89.77 | 93.80 | 33.40 | qfq | 15,461,191 | 1,437,131,527 | 3.28% |
| 2023-12-20 | 96.00 | 96.03 | 90.50 | 90.82 | 32.34 | qfq | 14,073,618 | 1,293,394,168 | -5.64% |
| 2023-12-19 | 96.87 | 97.73 | 94.61 | 96.25 | 34.28 | qfq | 10,036,954 | 961,990,463 | -0.36% |
| 2023-12-18 | 96.90 | 98.45 | 96.11 | 96.60 | 34.40 | qfq | 11,595,662 | 1,127,063,735 | -0.26% |
| 2023-12-15 | 98.82 | 101.18 | 95.49 | 96.85 | 34.49 | qfq | 12,934,864 | 1,259,448,892 | -2.14% |
| 2023-12-14 | 101.61 | 102.72 | 97.80 | 98.97 | 35.24 | qfq | 14,823,930 | 1,485,379,251 | -1.37% |
| 2023-12-13 | 103.00 | 103.83 | 99.90 | 100.34 | 35.73 | qfq | 15,326,129 | 1,560,941,116 | -1.82% |
| 2023-12-12 | 103.00 | 105.21 | 97.98 | 102.20 | 36.39 | qfq | 26,076,318 | 2,651,851,233 | -1.92% |
| 2023-12-11 | 97.00 | 104.97 | 96.01 | 104.20 | 37.11 | qfq | 26,861,176 | 2,696,157,522 | 6.16% |
| 2023-12-08 | 83.95 | 99.95 | 83.92 | 98.15 | 34.95 | qfq | 37,241,067 | 3,461,376,231 | 17.84% |
| 2023-12-07 | 83.83 | 85.26 | 82.59 | 83.29 | 29.66 | qfq | 16,938,451 | 1,418,271,043 | 0.57% |
| 2023-12-06 | 82.00 | 83.62 | 80.71 | 82.82 | 29.49 | qfq | 14,957,608 | 1,232,373,520 | 0.52% |
| 2023-12-05 | 80.66 | 85.60 | 80.58 | 82.39 | 29.34 | qfq | 27,850,364 | 2,318,410,918 | 3.38% |
| 2023-12-04 | 77.30 | 82.49 | 77.00 | 79.70 | 28.38 | qfq | 22,699,216 | 1,819,376,898 | 3.94% |
| 2023-12-01 | 73.29 | 77.44 | 72.07 | 76.68 | 27.31 | qfq | 19,191,105 | 1,445,779,594 | 4.61% |
| 2023-11-30 | 73.10 | 73.66 | 72.06 | 73.30 | 26.10 | qfq | 8,698,113 | 632,684,621 | 0.41% |
| 2023-11-29 | 73.50 | 74.28 | 72.66 | 73.00 | 26.00 | qfq | 6,603,919 | 484,195,150 | -0.87% |
| 2023-11-28 | 74.75 | 75.54 | 73.07 | 73.64 | 26.22 | qfq | 8,136,860 | 599,865,587 | -2.35% |
| 2023-11-27 | 74.15 | 76.36 | 73.73 | 75.41 | 26.85 | qfq | 10,725,411 | 805,112,005 | 1.70% |
| 2023-11-24 | 76.96 | 76.96 | 73.99 | 74.15 | 26.41 | qfq | 8,619,749 | 645,245,451 | -3.69% |
| 2023-11-23 | 76.59 | 77.35 | 75.66 | 76.99 | 27.42 | qfq | 7,524,568 | 575,936,166 | 0.76% |
| 2023-11-22 | 78.50 | 78.75 | 76.41 | 76.41 | 27.21 | qfq | 16,460,675 | 1,270,984,432 | -4.82% |
| 2023-11-21 | 81.24 | 83.26 | 79.79 | 80.28 | 28.59 | qfq | 12,806,614 | 1,045,981,398 | -0.58% |
| 2023-11-20 | 80.00 | 81.81 | 78.72 | 80.75 | 28.76 | qfq | 13,716,240 | 1,099,510,321 | -1.43% |
| 2023-11-17 | 78.70 | 83.43 | 77.76 | 81.92 | 29.17 | qfq | 17,352,627 | 1,390,039,750 | 4.24% |
| 2023-11-16 | 79.50 | 81.20 | 78.59 | 78.59 | 27.99 | qfq | 12,074,046 | 959,912,722 | -2.82% |
| 2023-11-15 | 85.21 | 85.87 | 78.90 | 80.87 | 28.80 | qfq | 17,259,607 | 1,402,936,923 | -1.32% |
| 2023-11-14 | 81.70 | 83.48 | 80.61 | 81.95 | 29.18 | qfq | 17,662,852 | 1,449,267,313 | 0.36% |
| 2023-11-13 | 81.00 | 84.76 | 81.00 | 81.66 | 29.08 | qfq | 24,521,441 | 2,028,106,889 | 4.41% |
| 2023-11-10 | 77.60 | 81.52 | 77.50 | 78.21 | 27.85 | qfq | 17,228,917 | 1,366,415,664 | -0.60% |
| 2023-11-09 | 78.50 | 82.30 | 76.88 | 78.68 | 28.02 | qfq | 24,393,173 | 1,936,417,946 | 3.24% |
| 2023-11-08 | 75.97 | 77.38 | 75.10 | 76.21 | 27.14 | qfq | 20,521,806 | 1,560,961,880 | -3.18% |
| 2023-11-07 | 72.39 | 83.20 | 71.40 | 78.71 | 28.03 | qfq | 33,039,473 | 2,500,770,537 | 7.53% |
| 2023-11-06 | 72.73 | 73.49 | 71.66 | 73.20 | 26.07 | qfq | 16,981,657 | 1,233,560,586 | 2.66% |
| 2023-11-03 | 69.02 | 72.27 | 68.74 | 71.30 | 25.39 | qfq | 21,113,690 | 1,503,711,931 | 3.30% |
| 2023-11-02 | 69.66 | 71.63 | 68.61 | 69.02 | 24.58 | qfq | 15,893,340 | 1,111,090,041 | 0.61% |
| 2023-11-01 | 70.51 | 72.29 | 68.59 | 68.60 | 24.43 | qfq | 15,203,832 | 1,062,727,420 | -3.67% |
| 2023-10-31 | 73.40 | 73.95 | 70.40 | 71.21 | 25.36 | qfq | 15,792,944 | 1,129,359,774 | -3.38% |
| 2023-10-30 | 74.66 | 75.33 | 72.95 | 73.70 | 26.25 | qfq | 17,315,773 | 1,277,861,721 | -0.61% |
| 2023-10-27 | 76.29 | 76.92 | 73.69 | 74.15 | 26.41 | qfq | 19,967,715 | 1,501,475,607 | -4.26% |
| 2023-10-26 | 76.50 | 79.60 | 74.03 | 77.45 | 27.58 | qfq | 23,886,703 | 1,830,324,817 | -2.33% |
| 2023-10-25 | 83.00 | 85.29 | 78.81 | 79.30 | 28.24 | qfq | 33,835,380 | 2,756,985,310 | -9.06% |
| 2023-10-24 | 89.26 | 94.78 | 87.20 | 87.20 | 31.05 | qfq | 34,346,589 | 3,113,853,183 | 0.63% |
| 2023-10-23 | 82.00 | 86.65 | 80.31 | 86.65 | 30.86 | qfq | 25,724,360 | 2,156,482,827 | 4.52% |
| 2023-10-20 | 84.97 | 87.30 | 82.28 | 82.90 | 29.52 | qfq | 28,840,552 | 2,438,074,081 | 0.85% |
| 2023-10-19 | 86.00 | 86.42 | 79.20 | 82.20 | 29.27 | qfq | 24,004,132 | 1,984,053,533 | -5.35% |
| 2023-10-18 | 81.00 | 87.00 | 78.23 | 86.85 | 30.93 | qfq | 28,317,509 | 2,337,869,348 | 1.13% |
| 2023-10-17 | 83.97 | 89.29 | 80.98 | 85.88 | 30.58 | qfq | 25,500,950 | 2,169,004,154 | 2.78% |
| 2023-10-16 | 82.01 | 84.84 | 80.88 | 83.56 | 29.76 | qfq | 19,591,913 | 1,632,702,703 | 1.61% |
| 2023-10-13 | 84.36 | 85.38 | 81.56 | 82.24 | 29.29 | qfq | 14,339,781 | 1,191,414,034 | -2.52% |
| 2023-10-12 | 89.00 | 89.00 | 83.98 | 84.37 | 30.05 | qfq | 17,583,258 | 1,500,684,070 | -3.80% |
| 2023-10-11 | 87.30 | 90.17 | 86.50 | 87.70 | 31.23 | qfq | 16,945,161 | 1,489,764,216 | -0.57% |
| 2023-10-10 | 90.00 | 90.33 | 87.77 | 88.20 | 31.41 | qfq | 15,028,182 | 1,335,858,473 | -1.86% |
| 2023-10-09 | 91.00 | 92.00 | 86.00 | 89.87 | 32.00 | qfq | 23,665,384 | 2,112,920,024 | -5.40% |
| 2023-09-28 | 95.05 | 97.00 | 91.62 | 95.00 | 33.83 | qfq | 22,415,952 | 2,102,673,184 | 2.27% |
| 2023-09-27 | 88.01 | 95.10 | 88.01 | 92.89 | 33.08 | qfq | 23,484,309 | 2,176,738,560 | 3.67% |
| 2023-09-26 | 90.17 | 93.84 | 88.57 | 89.60 | 31.91 | qfq | 23,095,530 | 2,093,972,795 | 0.60% |
| 2023-09-25 | 89.32 | 91.69 | 88.11 | 89.07 | 31.72 | qfq | 30,374,277 | 2,724,875,025 | 0.78% |
| 2023-09-22 | 74.10 | 88.38 | 74.10 | 88.38 | 31.47 | qfq | 34,660,400 | 2,899,515,972 | 20.00% |
| 2023-09-21 | 72.27 | 76.70 | 71.73 | 73.65 | 26.23 | qfq | 15,349,163 | 1,142,521,471 | 1.52% |
| 2023-09-20 | 72.93 | 77.00 | 72.49 | 72.55 | 25.84 | qfq | 16,579,332 | 1,238,160,259 | -0.97% |
| 2023-09-19 | 71.01 | 75.68 | 70.02 | 73.26 | 26.09 | qfq | 18,649,459 | 1,357,945,813 | 3.87% |
| 2023-09-18 | 72.02 | 73.73 | 70.25 | 70.53 | 25.12 | qfq | 13,127,274 | 942,664,132 | -3.30% |
| 2023-09-15 | 75.63 | 75.87 | 71.89 | 72.94 | 25.97 | qfq | 14,438,250 | 1,059,570,991 | -3.07% |
| 2023-09-14 | 78.01 | 79.19 | 75.00 | 75.25 | 26.80 | qfq | 9,727,259 | 747,582,947 | -2.85% |
| 2023-09-13 | 79.20 | 79.85 | 76.66 | 77.46 | 27.58 | qfq | 10,524,410 | 819,764,793 | -3.05% |
| 2023-09-12 | 78.80 | 81.80 | 78.34 | 79.90 | 28.45 | qfq | 16,860,515 | 1,352,885,273 | -0.14% |
| 2023-09-11 | 76.00 | 82.50 | 74.15 | 80.01 | 28.49 | qfq | 21,576,418 | 1,695,537,931 | 6.68% |
| 2023-09-08 | 75.48 | 76.19 | 73.21 | 75.00 | 26.71 | qfq | 11,301,029 | 846,359,802 | -1.57% |
| 2023-09-07 | 79.00 | 79.00 | 76.07 | 76.20 | 27.14 | qfq | 11,416,451 | 879,694,332 | -4.09% |
| 2023-09-06 | 78.60 | 80.19 | 76.81 | 79.45 | 28.29 | qfq | 12,313,517 | 968,884,405 | 1.11% |
| 2023-09-05 | 81.55 | 81.59 | 77.77 | 78.58 | 27.98 | qfq | 17,379,314 | 1,369,057,748 | -3.88% |
| 2023-09-04 | 81.00 | 81.92 | 80.19 | 81.75 | 29.11 | qfq | 9,590,068 | 777,791,410 | 0.94% |
| 2023-09-01 | 83.80 | 84.44 | 79.80 | 80.99 | 28.84 | qfq | 13,145,843 | 1,072,670,207 | -4.11% |
| 2023-08-31 | 84.92 | 86.01 | 83.00 | 84.46 | 30.08 | qfq | 12,817,993 | 1,082,353,622 | -0.61% |
| 2023-08-30 | 85.08 | 87.90 | 83.60 | 84.98 | 30.26 | qfq | 17,312,125 | 1,474,887,872 | -0.09% |
| 2023-08-29 | 82.49 | 88.80 | 80.72 | 85.06 | 30.29 | qfq | 22,540,496 | 1,904,118,120 | 2.98% |
| 2023-08-28 | 86.86 | 86.86 | 80.64 | 82.60 | 29.42 | qfq | 18,585,657 | 1,551,402,108 | 2.55% |
| 2023-08-25 | 85.14 | 87.66 | 79.95 | 80.55 | 28.68 | qfq | 22,117,093 | 1,834,594,409 | -9.80% |
| 2023-08-24 | 91.00 | 93.50 | 87.68 | 89.30 | 31.80 | qfq | 22,244,395 | 2,016,810,465 | 3.11% |
| 2023-08-23 | 90.03 | 90.03 | 86.00 | 86.61 | 30.84 | qfq | 12,883,045 | 1,122,216,098 | -5.53% |
| 2023-08-22 | 87.53 | 92.11 | 85.60 | 91.68 | 32.65 | qfq | 19,606,479 | 1,727,903,820 | 8.37% |
| 2023-08-21 | 84.11 | 86.65 | 83.00 | 84.60 | 30.13 | qfq | 15,208,821 | 1,289,721,703 | 0.89% |
| 2023-08-18 | 92.70 | 92.70 | 83.01 | 83.85 | 29.86 | qfq | 25,424,685 | 2,200,749,785 | -9.64% |
| 2023-08-17 | 92.51 | 95.80 | 89.88 | 92.80 | 33.05 | qfq | 16,141,510 | 1,502,016,306 | -1.29% |
| 2023-08-16 | 96.72 | 98.00 | 91.04 | 94.01 | 33.48 | qfq | 20,319,294 | 1,908,743,732 | -5.59% |
| 2023-08-15 | 103.33 | 105.98 | 98.25 | 99.58 | 35.46 | qfq | 19,140,649 | 1,948,756,641 | 0.47% |
| 2023-08-14 | 93.00 | 99.38 | 93.00 | 99.11 | 35.29 | qfq | 16,090,280 | 1,553,532,576 | 4.81% |
| 2023-08-11 | 96.11 | 97.50 | 93.85 | 94.56 | 33.67 | qfq | 12,256,016 | 1,169,490,270 | 0.38% |
| 2023-08-10 | 93.11 | 95.77 | 91.00 | 94.20 | 33.55 | qfq | 12,166,735 | 1,137,360,554 | -0.34% |
| 2023-08-09 | 102.80 | 105.79 | 93.80 | 94.52 | 33.66 | qfq | 21,547,949 | 2,133,963,274 | -9.98% |
| 2023-08-08 | 108.22 | 111.50 | 104.53 | 105.00 | 37.39 | qfq | 14,863,412 | 1,598,583,772 | -2.53% |
| 2023-08-07 | 108.01 | 112.42 | 106.21 | 107.72 | 38.36 | qfq | 22,109,705 | 2,406,439,523 | 0.49% |
| 2023-08-04 | 95.23 | 108.77 | 93.87 | 107.20 | 38.18 | qfq | 26,268,379 | 2,613,010,203 | 13.38% |
| 2023-08-03 | 93.55 | 99.50 | 92.61 | 94.55 | 33.67 | qfq | 16,038,205 | 1,535,779,319 | -3.84% |
| 2023-08-02 | 97.00 | 99.50 | 94.92 | 98.33 | 35.02 | qfq | 14,555,869 | 1,413,602,838 | 0.66% |
| 2023-08-01 | 89.42 | 98.88 | 88.30 | 97.69 | 34.79 | qfq | 25,056,936 | 2,361,952,276 | 9.29% |
| 2023-07-31 | 89.60 | 94.57 | 88.88 | 89.39 | 31.83 | qfq | 16,967,647 | 1,550,171,963 | -3.60% |
| 2023-07-28 | 92.31 | 96.52 | 90.53 | 92.73 | 33.02 | qfq | 13,815,301 | 1,284,556,343 | 0.51% |
| 2023-07-27 | 93.69 | 95.80 | 91.61 | 92.26 | 32.86 | qfq | 11,871,717 | 1,105,626,064 | -1.91% |
| 2023-07-26 | 96.56 | 98.34 | 91.00 | 94.06 | 33.50 | qfq | 14,519,667 | 1,371,427,813 | -2.53% |
| 2023-07-25 | 95.86 | 100.79 | 90.01 | 96.50 | 34.37 | qfq | 16,965,910 | 1,625,273,992 | 2.65% |
| 2023-07-24 | 91.44 | 97.67 | 90.30 | 94.01 | 33.48 | qfq | 18,856,559 | 1,778,613,988 | 3.00% |
| 2023-07-21 | 92.92 | 93.79 | 88.98 | 91.27 | 32.50 | qfq | 17,005,737 | 1,545,284,005 | -2.70% |
| 2023-07-20 | 107.21 | 107.79 | 93.40 | 93.80 | 33.40 | qfq | 24,472,238 | 2,411,834,741 | -12.09% |
| 2023-07-19 | 111.54 | 113.10 | 106.31 | 106.70 | 38.00 | qfq | 14,086,423 | 1,530,042,739 | -1.30% |
| 2023-07-18 | 109.00 | 112.12 | 105.38 | 108.10 | 38.50 | qfq | 18,015,739 | 1,950,190,326 | 0.00% |