RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
深信服300454.SZ
最近收盘价107.482026-07-17
最近交易日2026-07-17
成交量（股）22,242,281
成交额（元）2,480,979,743
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-17 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.05 | — | — | — | 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 | 114.59 | 119.85 | 105.00 | 107.48 | 107.48 | qfq | 22,242,281 | 2,480,979,743 | -4.55% |
| 2026-07-16 | 109.00 | 115.36 | 106.40 | 112.60 | 112.60 | qfq | 22,926,733 | 2,559,802,441 | 3.49% |
| 2026-07-15 | 107.38 | 112.00 | 107.00 | 108.80 | 108.80 | qfq | 18,007,642 | 1,968,667,662 | 2.67% |
| 2026-07-14 | 106.50 | 109.00 | 101.50 | 105.97 | 105.97 | qfq | 15,275,525 | 1,599,576,770 | -0.98% |
| 2026-07-13 | 110.97 | 112.15 | 105.62 | 107.02 | 107.02 | qfq | 19,271,803 | 2,092,187,658 | -3.79% |
| 2026-07-10 | 108.02 | 115.38 | 106.23 | 111.24 | 111.24 | qfq | 24,168,591 | 2,704,382,994 | 3.69% |
| 2026-07-09 | 104.49 | 108.00 | 102.29 | 107.28 | 107.28 | qfq | 25,558,711 | 2,690,936,834 | 0.68% |
| 2026-07-08 | 89.41 | 106.56 | 89.41 | 106.56 | 106.56 | qfq | 26,226,264 | 2,653,158,566 | 20.00% |
| 2026-07-07 | 90.10 | 92.39 | 88.25 | 88.80 | 88.80 | qfq | 6,753,447 | 607,767,390 | -1.51% |
| 2026-07-06 | 92.04 | 92.46 | 89.42 | 90.16 | 90.16 | qfq | 6,827,004 | 619,336,670 | -2.04% |
| 2026-07-03 | 93.91 | 95.10 | 91.81 | 92.04 | 92.04 | qfq | 8,308,070 | 771,709,760 | -1.77% |
| 2026-07-02 | 99.89 | 100.30 | 93.24 | 93.70 | 93.70 | qfq | 11,920,679 | 1,140,286,462 | -3.17% |
| 2026-07-01 | 95.50 | 99.15 | 94.70 | 96.77 | 96.77 | qfq | 9,603,376 | 928,846,401 | 0.59% |
| 2026-06-30 | 91.07 | 98.21 | 90.20 | 96.20 | 96.20 | qfq | 12,127,742 | 1,158,362,825 | 6.51% |
| 2026-06-29 | 91.26 | 92.86 | 89.81 | 90.32 | 90.32 | qfq | 8,746,623 | 795,817,592 | 1.14% |
| 2026-06-26 | 95.15 | 95.99 | 89.21 | 89.30 | 89.30 | qfq | 11,156,789 | 1,019,366,075 | -7.17% |
| 2026-06-25 | 97.50 | 99.27 | 94.95 | 96.20 | 96.20 | qfq | 10,026,184 | 973,877,054 | -0.40% |
| 2026-06-24 | 96.35 | 97.40 | 93.00 | 96.59 | 96.59 | qfq | 7,882,072 | 754,860,294 | 0.38% |
| 2026-06-23 | 100.80 | 101.51 | 95.36 | 96.22 | 96.22 | qfq | 11,248,455 | 1,100,971,059 | -5.93% |
| 2026-06-22 | 100.35 | 102.44 | 97.10 | 102.29 | 102.29 | qfq | 10,990,385 | 1,099,229,758 | 1.07% |
| 2026-06-18 | 100.00 | 104.33 | 99.60 | 101.21 | 101.21 | qfq | 9,667,229 | 985,867,329 | -0.10% |
| 2026-06-17 | 97.77 | 101.44 | 95.70 | 101.31 | 101.31 | qfq | 10,873,394 | 1,076,686,629 | 2.67% |
| 2026-06-16 | 101.06 | 101.89 | 97.90 | 98.68 | 98.57 | qfq | 9,793,848 | 970,871,631 | -3.18% |
| 2026-06-15 | 99.00 | 102.23 | 99.00 | 101.92 | 101.81 | qfq | 9,318,167 | 940,406,144 | 4.14% |
| 2026-06-12 | 99.54 | 101.61 | 97.77 | 97.87 | 97.76 | qfq | 8,819,495 | 876,098,832 | -0.13% |
| 2026-06-11 | 99.00 | 101.41 | 96.54 | 98.00 | 97.89 | qfq | 8,469,353 | 832,332,057 | -2.67% |
| 2026-06-10 | 104.79 | 106.33 | 100.00 | 100.69 | 100.58 | qfq | 11,242,410 | 1,153,502,589 | -5.79% |
| 2026-06-09 | 105.00 | 110.50 | 103.00 | 106.88 | 106.76 | qfq | 15,185,049 | 1,616,826,075 | 2.92% |
| 2026-06-08 | 103.00 | 108.30 | 102.50 | 103.85 | 103.74 | qfq | 10,418,810 | 1,091,437,657 | -3.75% |
| 2026-06-05 | 110.11 | 111.26 | 107.00 | 107.90 | 107.78 | qfq | 10,309,140 | 1,123,128,465 | -3.25% |
| 2026-06-04 | 115.98 | 116.04 | 106.15 | 111.52 | 111.40 | qfq | 18,704,237 | 2,062,239,455 | -5.14% |
| 2026-06-03 | 116.40 | 121.84 | 114.75 | 117.56 | 117.43 | qfq | 14,952,302 | 1,763,549,599 | -2.04% |
| 2026-06-02 | 120.00 | 122.87 | 116.70 | 120.01 | 119.88 | qfq | 19,090,669 | 2,290,939,918 | 2.71% |
| 2026-06-01 | 109.80 | 125.88 | 109.80 | 116.84 | 116.71 | qfq | 27,635,777 | 3,284,914,094 | 9.26% |
| 2026-05-29 | 109.70 | 112.77 | 105.02 | 106.94 | 106.82 | qfq | 10,982,604 | 1,189,648,165 | -1.24% |
| 2026-05-28 | 109.00 | 109.89 | 105.68 | 108.28 | 108.16 | qfq | 8,831,614 | 951,180,817 | -0.94% |
| 2026-05-27 | 112.40 | 114.86 | 108.20 | 109.31 | 109.19 | qfq | 10,856,686 | 1,209,260,168 | -3.21% |
| 2026-05-26 | 115.00 | 115.36 | 110.15 | 112.93 | 112.81 | qfq | 10,079,363 | 1,132,136,733 | -2.47% |
| 2026-05-25 | 116.00 | 118.74 | 113.53 | 115.79 | 115.66 | qfq | 10,434,744 | 1,203,517,728 | 0.00% |
| 2026-05-22 | 113.60 | 117.39 | 111.11 | 115.79 | 115.66 | qfq | 10,146,762 | 1,163,418,450 | 2.92% |
| 2026-05-21 | 119.21 | 123.78 | 112.18 | 112.50 | 112.38 | qfq | 15,440,466 | 1,830,310,772 | -5.27% |
| 2026-05-20 | 122.12 | 123.39 | 118.00 | 118.76 | 118.63 | qfq | 11,989,987 | 1,438,050,285 | -4.39% |
| 2026-05-19 | 122.20 | 125.58 | 121.81 | 124.21 | 124.07 | qfq | 12,607,598 | 1,558,898,302 | 4.12% |
| 2026-05-18 | 119.14 | 123.88 | 118.01 | 119.30 | 119.17 | qfq | 11,888,719 | 1,434,276,795 | -0.60% |
| 2026-05-15 | 121.88 | 124.68 | 118.50 | 120.02 | 119.89 | qfq | 12,166,268 | 1,480,662,333 | -1.21% |
| 2026-05-14 | 129.94 | 131.51 | 121.49 | 121.49 | 121.36 | qfq | 14,389,832 | 1,801,921,334 | -5.97% |
| 2026-05-13 | 126.20 | 129.92 | 122.78 | 129.21 | 129.07 | qfq | 15,985,127 | 2,018,283,368 | 0.48% |
| 2026-05-12 | 130.11 | 134.80 | 126.68 | 128.59 | 128.45 | qfq | 19,171,291 | 2,498,281,360 | -0.44% |
| 2026-05-11 | 125.36 | 132.14 | 122.12 | 129.16 | 129.02 | qfq | 22,111,285 | 2,806,427,466 | 4.57% |
| 2026-05-08 | 128.63 | 131.31 | 123.30 | 123.52 | 123.38 | qfq | 22,982,989 | 2,917,052,255 | -0.89% |
| 2026-05-07 | 125.00 | 125.70 | 123.06 | 124.63 | 124.49 | qfq | 13,130,487 | 1,632,127,636 | -0.77% |
| 2026-05-06 | 121.00 | 128.37 | 120.02 | 125.60 | 125.46 | qfq | 20,286,705 | 2,541,796,354 | 7.19% |
| 2026-04-30 | 114.63 | 120.90 | 114.28 | 117.18 | 117.05 | qfq | 17,017,181 | 2,022,563,784 | 3.15% |
| 2026-04-29 | 113.19 | 115.82 | 112.17 | 113.60 | 113.47 | qfq | 11,003,178 | 1,250,290,261 | -0.93% |
| 2026-04-28 | 117.87 | 121.32 | 113.63 | 114.67 | 114.54 | qfq | 17,330,080 | 2,015,516,195 | -3.77% |
| 2026-04-27 | 114.01 | 122.48 | 111.00 | 119.16 | 119.03 | qfq | 21,434,071 | 2,524,688,745 | 6.43% |
| 2026-04-24 | 107.50 | 114.85 | 103.89 | 111.96 | 111.84 | qfq | 17,692,917 | 1,945,354,743 | 3.30% |
| 2026-04-23 | 109.61 | 111.10 | 106.78 | 108.38 | 108.26 | qfq | 9,044,709 | 983,565,136 | -1.71% |
| 2026-04-22 | 109.00 | 110.45 | 108.35 | 110.26 | 110.14 | qfq | 8,240,062 | 903,322,891 | 0.60% |
| 2026-04-21 | 112.00 | 112.08 | 108.68 | 109.60 | 109.48 | qfq | 7,970,590 | 872,658,405 | -2.37% |
| 2026-04-20 | 112.00 | 115.01 | 110.00 | 112.26 | 112.14 | qfq | 9,811,156 | 1,107,293,546 | -0.67% |
| 2026-04-17 | 114.00 | 116.98 | 111.20 | 113.02 | 112.90 | qfq | 14,301,905 | 1,621,346,417 | -0.11% |
| 2026-04-16 | 108.92 | 113.22 | 108.28 | 113.14 | 113.02 | qfq | 17,218,291 | 1,919,681,963 | 5.95% |
| 2026-04-15 | 111.51 | 111.65 | 106.64 | 106.79 | 106.67 | qfq | 11,109,316 | 1,203,653,350 | -3.65% |
| 2026-04-14 | 109.18 | 111.75 | 108.75 | 110.84 | 110.72 | qfq | 15,202,222 | 1,675,098,946 | 3.70% |
| 2026-04-13 | 103.60 | 109.50 | 103.34 | 106.89 | 106.77 | qfq | 12,880,637 | 1,372,169,414 | 1.33% |
| 2026-04-10 | 104.00 | 107.47 | 103.16 | 105.49 | 105.37 | qfq | 12,942,216 | 1,370,237,077 | 2.67% |
| 2026-04-09 | 104.01 | 104.23 | 102.03 | 102.75 | 102.64 | qfq | 9,447,959 | 972,083,841 | -3.70% |
| 2026-04-08 | 99.20 | 106.87 | 99.20 | 106.70 | 106.58 | qfq | 14,752,431 | 1,526,471,886 | 11.27% |
| 2026-04-07 | 97.30 | 97.72 | 95.43 | 95.89 | 95.78 | qfq | 7,817,899 | 754,282,579 | 0.09% |
| 2026-04-03 | 98.89 | 99.00 | 95.60 | 95.80 | 95.69 | qfq | 7,471,123 | 723,360,658 | -2.24% |
| 2026-04-02 | 102.88 | 102.88 | 97.03 | 98.00 | 97.89 | qfq | 11,421,830 | 1,132,822,956 | -5.19% |
| 2026-04-01 | 106.00 | 106.80 | 102.33 | 103.36 | 103.25 | qfq | 8,991,959 | 930,841,506 | 1.61% |
| 2026-03-31 | 103.00 | 105.50 | 101.55 | 101.72 | 101.61 | qfq | 6,030,976 | 622,284,911 | -1.38% |
| 2026-03-30 | 103.00 | 103.65 | 100.12 | 103.14 | 103.03 | qfq | 6,098,798 | 622,098,775 | -0.87% |
| 2026-03-27 | 102.11 | 105.00 | 99.13 | 104.04 | 103.93 | qfq | 6,907,003 | 710,082,765 | 0.61% |
| 2026-03-26 | 106.30 | 108.28 | 102.95 | 103.41 | 103.30 | qfq | 7,083,598 | 744,903,270 | -2.73% |
| 2026-03-25 | 104.30 | 108.25 | 103.69 | 106.31 | 106.19 | qfq | 8,857,891 | 944,686,384 | 2.53% |
| 2026-03-24 | 104.51 | 105.00 | 101.10 | 103.69 | 103.58 | qfq | 9,642,040 | 990,164,351 | 0.87% |
| 2026-03-23 | 109.05 | 110.50 | 102.18 | 102.80 | 102.69 | qfq | 13,525,649 | 1,432,477,369 | -6.94% |
| 2026-03-20 | 116.70 | 117.32 | 110.41 | 110.47 | 110.35 | qfq | 9,695,771 | 1,097,639,760 | -5.05% |
| 2026-03-19 | 115.68 | 118.15 | 114.38 | 116.35 | 116.22 | qfq | 7,414,290 | 863,582,232 | -1.81% |
| 2026-03-18 | 114.21 | 120.94 | 114.21 | 118.49 | 118.36 | qfq | 13,320,277 | 1,569,515,256 | 4.08% |
| 2026-03-17 | 120.00 | 120.20 | 113.71 | 113.85 | 113.72 | qfq | 8,851,067 | 1,026,896,373 | -3.91% |
| 2026-03-16 | 120.04 | 120.10 | 116.13 | 118.48 | 118.35 | qfq | 8,078,141 | 952,033,744 | -1.30% |
| 2026-03-13 | 124.52 | 124.96 | 119.55 | 120.04 | 119.91 | qfq | 9,903,543 | 1,200,571,798 | -3.97% |
| 2026-03-12 | 127.70 | 130.47 | 124.80 | 125.00 | 124.86 | qfq | 13,237,752 | 1,677,679,542 | -3.70% |
| 2026-03-11 | 132.57 | 135.50 | 127.88 | 129.80 | 129.66 | qfq | 17,319,730 | 2,277,468,274 | -0.25% |
| 2026-03-10 | 128.60 | 135.98 | 127.88 | 130.13 | 129.99 | qfq | 22,015,018 | 2,883,473,317 | 2.22% |
| 2026-03-09 | 118.88 | 128.50 | 115.30 | 127.30 | 127.16 | qfq | 22,928,285 | 2,797,418,670 | 8.39% |
| 2026-03-06 | 116.50 | 118.48 | 115.70 | 117.45 | 117.32 | qfq | 7,934,474 | 929,107,664 | 1.24% |
| 2026-03-05 | 118.50 | 118.68 | 115.00 | 116.01 | 115.88 | qfq | 6,875,861 | 801,835,353 | 0.01% |
| 2026-03-04 | 117.77 | 119.77 | 115.66 | 116.00 | 115.87 | qfq | 7,656,419 | 897,546,871 | -2.10% |
| 2026-03-03 | 125.60 | 126.47 | 117.22 | 118.49 | 118.36 | qfq | 12,346,390 | 1,489,913,203 | -5.66% |
| 2026-03-02 | 126.90 | 128.28 | 124.55 | 125.60 | 125.46 | qfq | 10,990,869 | 1,384,845,844 | -4.20% |
| 2026-02-27 | 124.97 | 132.70 | 124.72 | 131.10 | 130.96 | qfq | 14,931,293 | 1,928,000,275 | 4.65% |
| 2026-02-26 | 127.28 | 127.50 | 124.59 | 125.28 | 125.14 | qfq | 10,480,429 | 1,317,265,495 | -1.49% |
| 2026-02-25 | 129.15 | 129.93 | 125.14 | 127.17 | 127.03 | qfq | 11,428,151 | 1,450,075,618 | 0.14% |
| 2026-02-24 | 143.88 | 145.00 | 125.80 | 126.99 | 126.85 | qfq | 22,556,295 | 2,933,586,115 | -13.32% |
| 2026-02-13 | 151.68 | 156.15 | 146.11 | 146.51 | 146.35 | qfq | 14,444,913 | 2,160,808,363 | -5.31% |
| 2026-02-12 | 150.00 | 157.68 | 148.03 | 154.73 | 154.56 | qfq | 17,512,480 | 2,687,733,014 | 5.33% |
| 2026-02-11 | 143.88 | 150.42 | 143.88 | 146.90 | 146.74 | qfq | 12,566,669 | 1,849,873,443 | 2.35% |
| 2026-02-10 | 142.05 | 147.19 | 140.10 | 143.53 | 143.37 | qfq | 12,467,750 | 1,799,106,706 | 1.47% |
| 2026-02-09 | 140.01 | 142.74 | 136.75 | 141.45 | 141.29 | qfq | 11,846,926 | 1,661,357,053 | 3.79% |
| 2026-02-06 | 137.80 | 140.50 | 134.08 | 136.28 | 136.13 | qfq | 9,745,942 | 1,335,173,188 | -2.30% |
| 2026-02-05 | 139.02 | 141.84 | 138.28 | 139.49 | 139.34 | qfq | 8,085,755 | 1,128,997,051 | -2.25% |
| 2026-02-04 | 145.99 | 146.50 | 138.25 | 142.70 | 142.54 | qfq | 14,198,336 | 2,011,626,336 | -4.86% |
| 2026-02-03 | 146.99 | 150.38 | 142.72 | 149.99 | 149.82 | qfq | 15,185,576 | 2,227,962,136 | 4.00% |
| 2026-02-02 | 160.65 | 161.88 | 143.60 | 144.22 | 144.06 | qfq | 19,484,942 | 2,908,865,585 | -10.24% |
| 2026-01-30 | 166.49 | 168.69 | 154.81 | 160.67 | 160.49 | qfq | 17,398,888 | 2,776,255,993 | -5.23% |
| 2026-01-29 | 171.36 | 182.30 | 168.80 | 169.54 | 169.35 | qfq | 19,281,475 | 3,383,720,673 | -3.40% |
| 2026-01-28 | 187.18 | 188.00 | 174.51 | 175.51 | 175.32 | qfq | 21,070,213 | 3,798,334,089 | -2.87% |
| 2026-01-27 | 173.40 | 182.80 | 169.88 | 180.69 | 180.49 | qfq | 21,057,869 | 3,737,732,385 | 4.19% |
| 2026-01-26 | 176.10 | 182.00 | 168.27 | 173.43 | 173.24 | qfq | 21,574,358 | 3,752,794,095 | 3.70% |
| 2026-01-23 | 161.66 | 169.88 | 157.01 | 167.24 | 167.06 | qfq | 22,671,841 | 3,725,206,750 | 0.11% |
| 2026-01-22 | 141.15 | 167.05 | 141.05 | 167.05 | 166.87 | qfq | 24,615,003 | 3,827,823,996 | 20.00% |
| 2026-01-21 | 138.64 | 142.00 | 137.14 | 139.21 | 139.06 | qfq | 8,457,787 | 1,180,419,485 | -0.93% |
| 2026-01-20 | 144.99 | 145.47 | 138.08 | 140.52 | 140.37 | qfq | 10,802,884 | 1,520,292,111 | -1.47% |
| 2026-01-19 | 149.32 | 151.33 | 141.26 | 142.62 | 142.46 | qfq | 15,753,965 | 2,286,776,404 | -6.19% |
| 2026-01-16 | 150.15 | 162.15 | 150.15 | 152.03 | 151.86 | qfq | 17,569,767 | 2,732,019,062 | -4.12% |
| 2026-01-15 | 159.01 | 166.88 | 156.00 | 158.56 | 158.39 | qfq | 23,225,954 | 3,724,894,693 | 2.30% |
| 2026-01-14 | 155.00 | 164.95 | 152.60 | 155.00 | 154.83 | qfq | 23,784,714 | 3,773,008,210 | 2.27% |
| 2026-01-13 | 159.21 | 165.28 | 151.00 | 151.56 | 151.39 | qfq | 28,684,934 | 4,522,698,451 | -0.29% |
| 2026-01-12 | 139.90 | 153.97 | 138.69 | 152.00 | 151.83 | qfq | 24,946,710 | 3,602,143,697 | 13.94% |
| 2026-01-09 | 121.78 | 134.00 | 121.56 | 133.40 | 133.25 | qfq | 12,544,819 | 1,613,135,369 | 9.03% |
| 2026-01-08 | 124.45 | 124.50 | 120.70 | 122.35 | 122.22 | qfq | 5,560,644 | 680,444,785 | 1.12% |
| 2026-01-07 | 120.30 | 122.12 | 119.11 | 121.00 | 120.87 | qfq | 5,816,315 | 703,659,500 | 0.58% |
| 2026-01-06 | 120.92 | 121.50 | 118.40 | 120.30 | 120.17 | qfq | 6,753,601 | 811,068,039 | 0.18% |
| 2026-01-05 | 116.00 | 120.43 | 115.10 | 120.08 | 119.95 | qfq | 7,804,903 | 923,121,665 | 4.27% |
| 2025-12-31 | 113.41 | 116.60 | 113.24 | 115.16 | 115.03 | qfq | 5,665,043 | 652,412,264 | 1.55% |
| 2025-12-30 | 113.21 | 114.61 | 112.80 | 113.40 | 113.27 | qfq | 3,055,767 | 347,799,036 | 0.22% |
| 2025-12-29 | 113.43 | 115.16 | 112.00 | 113.15 | 113.03 | qfq | 4,538,620 | 515,315,636 | -0.22% |
| 2025-12-26 | 110.81 | 116.15 | 110.50 | 113.40 | 113.27 | qfq | 4,812,733 | 548,063,846 | 2.41% |
| 2025-12-25 | 109.03 | 112.00 | 108.84 | 110.73 | 110.61 | qfq | 2,517,810 | 278,780,062 | 1.10% |
| 2025-12-24 | 107.98 | 109.98 | 107.13 | 109.53 | 109.41 | qfq | 2,947,309 | 322,051,215 | 0.67% |
| 2025-12-23 | 112.80 | 113.50 | 108.00 | 108.80 | 108.68 | qfq | 5,388,894 | 590,138,214 | -1.79% |
| 2025-12-22 | 111.32 | 111.80 | 110.00 | 110.78 | 110.66 | qfq | 3,645,164 | 403,626,331 | -0.13% |
| 2025-12-19 | 112.39 | 113.74 | 110.72 | 110.92 | 110.80 | qfq | 3,447,187 | 384,677,692 | -1.23% |
| 2025-12-18 | 112.32 | 113.88 | 111.40 | 112.30 | 112.18 | qfq | 2,793,203 | 315,281,686 | -0.18% |
| 2025-12-17 | 110.00 | 112.96 | 109.80 | 112.50 | 112.38 | qfq | 3,790,460 | 422,496,027 | 2.22% |
| 2025-12-16 | 112.80 | 113.30 | 109.80 | 110.06 | 109.94 | qfq | 3,096,718 | 342,168,893 | -2.28% |
| 2025-12-15 | 113.81 | 114.66 | 111.61 | 112.63 | 112.51 | qfq | 3,534,756 | 399,288,851 | -1.80% |
| 2025-12-12 | 110.70 | 115.55 | 110.50 | 114.70 | 114.57 | qfq | 5,824,342 | 662,052,484 | 3.66% |
| 2025-12-11 | 112.94 | 113.20 | 110.58 | 110.65 | 110.53 | qfq | 2,688,215 | 299,656,060 | -1.77% |
| 2025-12-10 | 111.94 | 113.22 | 110.08 | 112.64 | 112.52 | qfq | 3,055,970 | 341,269,943 | 0.25% |
| 2025-12-09 | 113.10 | 114.95 | 111.11 | 112.36 | 112.24 | qfq | 3,869,044 | 436,415,044 | -0.81% |
| 2025-12-08 | 112.71 | 114.70 | 112.55 | 113.28 | 113.16 | qfq | 3,452,678 | 392,853,054 | 0.66% |
| 2025-12-05 | 113.00 | 113.24 | 110.52 | 112.54 | 112.42 | qfq | 3,728,153 | 417,097,040 | -0.31% |
| 2025-12-04 | 113.50 | 113.84 | 111.10 | 112.89 | 112.77 | qfq | 2,616,564 | 294,037,378 | -0.11% |
| 2025-12-03 | 114.41 | 114.90 | 112.45 | 113.01 | 112.89 | qfq | 3,141,032 | 355,760,786 | -1.86% |
| 2025-12-02 | 117.50 | 117.90 | 113.40 | 115.15 | 115.02 | qfq | 4,676,680 | 536,773,782 | -1.27% |
| 2025-12-01 | 115.18 | 117.36 | 113.10 | 116.63 | 116.50 | qfq | 4,697,294 | 544,044,972 | 1.36% |
| 2025-11-28 | 115.02 | 116.88 | 113.80 | 115.06 | 114.93 | qfq | 3,970,115 | 456,107,404 | -0.61% |
| 2025-11-27 | 118.41 | 118.60 | 115.00 | 115.77 | 115.64 | qfq | 4,190,001 | 488,103,905 | -1.05% |
| 2025-11-26 | 115.64 | 119.82 | 114.21 | 117.00 | 116.87 | qfq | 6,007,026 | 706,994,687 | 1.24% |
| 2025-11-25 | 115.96 | 119.50 | 115.01 | 115.57 | 115.44 | qfq | 5,458,053 | 639,381,427 | -0.19% |
| 2025-11-24 | 112.21 | 117.25 | 109.65 | 115.79 | 115.66 | qfq | 5,760,885 | 657,376,180 | 3.48% |
| 2025-11-21 | 113.67 | 116.33 | 111.88 | 111.90 | 111.78 | qfq | 5,208,605 | 591,600,787 | -2.86% |
| 2025-11-20 | 117.57 | 119.00 | 114.55 | 115.20 | 115.07 | qfq | 4,240,405 | 490,349,210 | -1.87% |
| 2025-11-19 | 120.75 | 121.40 | 116.46 | 117.40 | 117.27 | qfq | 5,574,063 | 657,729,029 | -2.31% |
| 2025-11-18 | 119.00 | 123.00 | 117.00 | 120.17 | 120.04 | qfq | 7,875,841 | 944,020,206 | 0.43% |
| 2025-11-17 | 117.06 | 120.88 | 116.10 | 119.66 | 119.53 | qfq | 5,841,550 | 696,347,215 | 2.27% |
| 2025-11-14 | 120.73 | 121.61 | 117.00 | 117.00 | 116.87 | qfq | 4,590,539 | 545,966,704 | -4.10% |
| 2025-11-13 | 117.82 | 122.80 | 117.16 | 122.00 | 121.87 | qfq | 7,587,240 | 918,396,880 | 3.39% |
| 2025-11-12 | 119.04 | 120.09 | 116.51 | 118.00 | 117.87 | qfq | 6,293,184 | 741,482,123 | -1.74% |
| 2025-11-11 | 120.15 | 123.00 | 118.68 | 120.09 | 119.96 | qfq | 7,094,780 | 854,397,104 | -1.31% |
| 2025-11-10 | 123.00 | 124.79 | 119.09 | 121.69 | 121.56 | qfq | 8,852,112 | 1,073,541,444 | -0.35% |
| 2025-11-07 | 126.02 | 127.41 | 121.78 | 122.12 | 121.99 | qfq | 8,430,416 | 1,041,524,298 | -3.55% |
| 2025-11-06 | 123.00 | 128.36 | 121.03 | 126.61 | 126.47 | qfq | 11,316,294 | 1,414,506,243 | 2.87% |
| 2025-11-05 | 124.98 | 127.11 | 119.63 | 123.08 | 122.94 | qfq | 13,706,958 | 1,683,992,782 | -4.54% |
| 2025-11-04 | 130.00 | 131.62 | 127.55 | 128.93 | 128.79 | qfq | 12,571,678 | 1,623,188,725 | -3.78% |
| 2025-11-03 | 133.01 | 135.00 | 129.18 | 133.99 | 133.84 | qfq | 19,624,464 | 2,599,169,715 | 2.28% |
| 2025-10-31 | 115.51 | 132.24 | 115.40 | 131.00 | 130.86 | qfq | 20,903,550 | 2,624,506,340 | 13.62% |
| 2025-10-30 | 114.00 | 119.00 | 112.95 | 115.30 | 115.17 | qfq | 8,942,557 | 1,040,552,905 | 0.53% |
| 2025-10-29 | 115.01 | 115.99 | 112.66 | 114.69 | 114.56 | qfq | 7,751,736 | 886,460,155 | 0.54% |
| 2025-10-28 | 117.00 | 118.40 | 111.77 | 114.07 | 113.94 | qfq | 13,428,724 | 1,546,685,509 | 1.05% |
| 2025-10-27 | 108.86 | 114.28 | 108.02 | 112.88 | 112.76 | qfq | 9,430,595 | 1,054,146,526 | 5.08% |
| 2025-10-24 | 105.00 | 107.57 | 105.00 | 107.42 | 107.30 | qfq | 4,888,770 | 521,745,612 | 1.93% |
| 2025-10-23 | 105.47 | 106.28 | 103.06 | 105.39 | 105.27 | qfq | 4,013,299 | 419,059,223 | 0.99% |
| 2025-10-22 | 104.80 | 105.80 | 103.80 | 104.36 | 104.24 | qfq | 3,811,641 | 398,377,707 | -1.31% |
| 2025-10-21 | 105.60 | 106.77 | 104.60 | 105.74 | 105.62 | qfq | 4,374,026 | 462,878,993 | 1.18% |
| 2025-10-20 | 106.00 | 106.95 | 103.90 | 104.51 | 104.39 | qfq | 4,328,816 | 456,118,858 | 0.93% |
| 2025-10-17 | 105.80 | 106.50 | 103.00 | 103.55 | 103.44 | qfq | 4,468,640 | 466,333,489 | -2.33% |
| 2025-10-16 | 107.50 | 107.88 | 105.21 | 106.02 | 105.90 | qfq | 5,876,389 | 624,130,964 | -2.05% |
| 2025-10-15 | 108.19 | 109.85 | 106.40 | 108.24 | 108.12 | qfq | 4,952,368 | 536,605,041 | 0.06% |
| 2025-10-14 | 114.60 | 115.15 | 106.71 | 108.18 | 108.06 | qfq | 8,234,322 | 909,311,312 | -5.11% |
| 2025-10-13 | 108.00 | 118.80 | 108.00 | 114.00 | 113.87 | qfq | 7,406,332 | 848,339,359 | -0.04% |
| 2025-10-10 | 122.98 | 123.29 | 113.40 | 114.04 | 113.91 | qfq | 11,596,847 | 1,362,160,592 | -8.79% |
| 2025-10-09 | 125.00 | 127.29 | 122.22 | 125.03 | 124.89 | qfq | 8,360,440 | 1,042,748,312 | -0.37% |
| 2025-09-30 | 120.88 | 127.41 | 120.38 | 125.50 | 125.36 | qfq | 9,281,173 | 1,161,110,060 | 5.68% |
| 2025-09-29 | 118.50 | 120.00 | 115.05 | 118.75 | 118.62 | qfq | 6,011,476 | 708,418,272 | 0.35% |
| 2025-09-26 | 123.21 | 123.26 | 117.80 | 118.33 | 118.20 | qfq | 7,003,889 | 840,517,446 | -4.16% |
| 2025-09-25 | 120.20 | 127.46 | 119.15 | 123.46 | 123.32 | qfq | 10,229,974 | 1,273,610,254 | 2.87% |
| 2025-09-24 | 114.36 | 120.66 | 114.15 | 120.02 | 119.89 | qfq | 7,934,349 | 935,545,374 | 4.17% |
| 2025-09-23 | 120.92 | 121.80 | 112.71 | 115.21 | 115.08 | qfq | 9,031,805 | 1,048,671,995 | -4.34% |
| 2025-09-22 | 119.00 | 122.88 | 117.10 | 120.44 | 120.31 | qfq | 6,142,690 | 740,474,871 | 1.10% |
| 2025-09-19 | 121.00 | 123.29 | 117.72 | 119.13 | 119.00 | qfq | 7,924,252 | 949,099,701 | -1.55% |
| 2025-09-18 | 122.02 | 126.71 | 118.88 | 121.00 | 120.87 | qfq | 11,201,558 | 1,380,660,388 | -0.40% |
| 2025-09-17 | 121.48 | 123.79 | 118.88 | 121.48 | 121.35 | qfq | 8,048,069 | 978,898,034 | -0.48% |
| 2025-09-16 | 123.22 | 124.00 | 120.00 | 122.06 | 121.93 | qfq | 11,464,285 | 1,392,528,554 | -2.92% |
| 2025-09-15 | 121.30 | 126.00 | 118.02 | 125.73 | 125.59 | qfq | 14,446,581 | 1,756,827,775 | 3.91% |
| 2025-09-12 | 120.00 | 127.15 | 116.07 | 121.00 | 120.87 | qfq | 15,716,027 | 1,931,187,384 | 2.28% |
| 2025-09-11 | 112.00 | 118.32 | 108.75 | 118.30 | 118.17 | qfq | 11,148,494 | 1,272,931,060 | 7.14% |
| 2025-09-10 | 112.26 | 115.89 | 110.27 | 110.42 | 110.30 | qfq | 8,228,471 | 928,461,467 | 0.22% |
| 2025-09-09 | 112.54 | 113.30 | 109.57 | 110.18 | 110.06 | qfq | 5,187,886 | 576,800,248 | -2.32% |
| 2025-09-08 | 113.52 | 113.66 | 109.07 | 112.80 | 112.68 | qfq | 9,458,966 | 1,053,765,385 | 0.13% |
| 2025-09-05 | 113.15 | 113.46 | 107.00 | 112.65 | 112.53 | qfq | 9,454,042 | 1,046,356,479 | 0.56% |
| 2025-09-04 | 117.11 | 118.50 | 110.15 | 112.02 | 111.90 | qfq | 11,517,606 | 1,319,459,469 | -4.34% |
| 2025-09-03 | 126.49 | 127.27 | 116.65 | 117.10 | 116.97 | qfq | 14,400,976 | 1,745,753,707 | -8.06% |
| 2025-09-02 | 126.50 | 132.99 | 125.77 | 127.36 | 127.22 | qfq | 10,450,324 | 1,341,252,995 | -0.55% |
| 2025-09-01 | 131.00 | 133.66 | 124.69 | 128.06 | 127.92 | qfq | 11,849,624 | 1,524,055,749 | -1.11% |
| 2025-08-29 | 125.10 | 133.98 | 123.01 | 129.50 | 129.36 | qfq | 13,694,733 | 1,764,015,847 | 3.60% |
| 2025-08-28 | 122.33 | 127.54 | 120.92 | 125.00 | 124.86 | qfq | 14,875,735 | 1,836,118,190 | 0.97% |
| 2025-08-27 | 129.90 | 133.96 | 123.80 | 123.80 | 123.66 | qfq | 16,397,391 | 2,108,142,782 | 0.67% |
| 2025-08-26 | 122.23 | 125.10 | 120.01 | 122.97 | 122.83 | qfq | 11,296,380 | 1,386,416,472 | 0.62% |
| 2025-08-25 | 119.39 | 123.63 | 116.50 | 122.21 | 122.08 | qfq | 16,757,749 | 2,022,868,733 | 1.97% |
| 2025-08-22 | 106.18 | 121.95 | 103.12 | 119.85 | 119.72 | qfq | 20,152,445 | 2,265,248,054 | 15.17% |
| 2025-08-21 | 102.18 | 105.48 | 102.18 | 104.06 | 103.95 | qfq | 6,057,537 | 631,981,040 | 0.74% |
| 2025-08-20 | 103.70 | 103.70 | 99.80 | 103.30 | 103.19 | qfq | 8,068,944 | 820,261,760 | -0.68% |
| 2025-08-19 | 105.66 | 106.58 | 103.29 | 104.01 | 103.90 | qfq | 6,250,632 | 656,312,812 | -1.54% |
| 2025-08-18 | 102.87 | 107.40 | 102.87 | 105.64 | 105.52 | qfq | 7,247,966 | 767,486,960 | 3.03% |
| 2025-08-15 | 102.15 | 104.06 | 101.47 | 102.53 | 102.42 | qfq | 5,171,046 | 532,205,272 | -0.40% |
| 2025-08-14 | 105.62 | 106.28 | 102.60 | 102.94 | 102.83 | qfq | 4,693,365 | 490,618,387 | -2.13% |
| 2025-08-13 | 103.40 | 106.68 | 103.00 | 105.18 | 105.06 | qfq | 5,930,143 | 623,017,468 | 1.92% |
| 2025-08-12 | 104.00 | 104.05 | 102.05 | 103.20 | 103.09 | qfq | 3,652,779 | 376,973,799 | -0.91% |
| 2025-08-11 | 103.18 | 105.58 | 103.01 | 104.15 | 104.04 | qfq | 4,346,635 | 453,038,145 | 0.74% |
| 2025-08-08 | 104.62 | 106.90 | 103.02 | 103.38 | 103.27 | qfq | 5,986,105 | 625,140,484 | -3.97% |
| 2025-08-07 | 109.39 | 110.74 | 105.03 | 107.65 | 107.53 | qfq | 6,834,107 | 730,897,166 | -1.59% |
| 2025-08-06 | 108.07 | 109.80 | 107.23 | 109.39 | 109.27 | qfq | 4,721,855 | 512,147,483 | 0.39% |
| 2025-08-05 | 109.42 | 112.57 | 108.06 | 108.96 | 108.84 | qfq | 5,528,863 | 606,590,016 | -0.43% |
| 2025-08-04 | 111.00 | 111.29 | 107.00 | 109.43 | 109.31 | qfq | 7,362,935 | 803,248,727 | -1.79% |
| 2025-08-01 | 109.48 | 113.80 | 106.66 | 111.43 | 111.31 | qfq | 13,638,329 | 1,508,300,627 | 3.18% |
| 2025-07-31 | 101.00 | 111.50 | 100.88 | 108.00 | 107.88 | qfq | 13,811,324 | 1,480,767,538 | 6.75% |
| 2025-07-30 | 102.49 | 103.41 | 99.20 | 101.17 | 101.06 | qfq | 5,771,969 | 584,794,225 | -1.14% |
| 2025-07-29 | 102.01 | 103.80 | 101.08 | 102.34 | 102.23 | qfq | 4,568,836 | 467,925,879 | -0.41% |
| 2025-07-28 | 104.70 | 104.80 | 101.35 | 102.76 | 102.65 | qfq | 4,344,400 | 445,405,801 | -0.86% |
| 2025-07-25 | 103.40 | 105.53 | 101.77 | 103.65 | 103.54 | qfq | 6,560,955 | 681,009,853 | 0.20% |
| 2025-07-24 | 100.90 | 104.10 | 100.79 | 103.44 | 103.33 | qfq | 6,141,940 | 629,420,595 | 1.82% |
| 2025-07-23 | 101.70 | 102.90 | 100.40 | 101.59 | 101.48 | qfq | 5,345,774 | 543,049,352 | -0.98% |
| 2025-07-22 | 101.00 | 103.85 | 100.33 | 102.60 | 102.49 | qfq | 7,098,019 | 728,076,456 | 0.75% |
| 2025-07-21 | 104.83 | 105.08 | 100.44 | 101.84 | 101.73 | qfq | 9,155,960 | 937,091,894 | -1.13% |
| 2025-07-18 | 97.88 | 104.69 | 97.80 | 103.00 | 102.89 | qfq | 16,611,886 | 1,691,951,037 | 8.31% |
| 2025-07-17 | 93.98 | 95.62 | 92.51 | 95.10 | 95.00 | qfq | 5,151,879 | 484,401,011 | 0.22% |
| 2025-07-16 | 94.00 | 98.50 | 93.80 | 94.89 | 94.79 | qfq | 9,255,228 | 888,788,924 | 0.96% |
| 2025-07-15 | 89.40 | 94.21 | 88.95 | 93.99 | 93.89 | qfq | 8,192,669 | 752,801,808 | 4.63% |
| 2025-07-14 | 89.35 | 90.30 | 88.80 | 89.83 | 89.73 | qfq | 3,865,280 | 346,039,243 | 0.62% |
| 2025-07-11 | 87.64 | 90.18 | 87.33 | 89.28 | 89.18 | qfq | 4,477,869 | 398,260,913 | 1.67% |
| 2025-07-10 | 88.60 | 88.69 | 86.25 | 87.81 | 87.71 | qfq | 4,833,659 | 422,635,568 | -0.96% |
| 2025-07-09 | 88.51 | 90.70 | 88.41 | 88.66 | 88.56 | qfq | 3,804,120 | 339,822,344 | -0.36% |
| 2025-07-08 | 88.44 | 89.36 | 88.03 | 88.98 | 88.88 | qfq | 5,628,665 | 499,232,058 | 0.62% |
| 2025-07-07 | 88.90 | 89.46 | 87.70 | 88.43 | 88.33 | qfq | 3,345,680 | 295,642,091 | -1.01% |
| 2025-07-04 | 90.27 | 91.45 | 89.06 | 89.33 | 89.23 | qfq | 3,758,200 | 339,607,304 | -1.15% |
| 2025-07-03 | 90.61 | 91.50 | 89.51 | 90.37 | 90.27 | qfq | 3,341,716 | 301,901,891 | -0.26% |
| 2025-07-02 | 91.49 | 91.99 | 90.51 | 90.61 | 90.51 | qfq | 2,961,289 | 269,524,231 | -1.95% |
| 2025-07-01 | 94.12 | 94.45 | 91.76 | 92.41 | 92.31 | qfq | 3,959,647 | 366,531,110 | -1.88% |
| 2025-06-30 | 93.29 | 95.22 | 92.95 | 94.18 | 94.08 | qfq | 4,030,669 | 379,237,694 | 1.18% |
| 2025-06-27 | 94.00 | 95.13 | 92.09 | 93.08 | 92.98 | qfq | 3,760,516 | 351,539,849 | -0.98% |
| 2025-06-26 | 95.40 | 96.18 | 93.16 | 94.00 | 93.90 | qfq | 4,627,943 | 438,140,008 | -1.47% |
| 2025-06-25 | 90.50 | 95.48 | 90.00 | 95.40 | 95.29 | qfq | 6,863,934 | 638,080,188 | 6.14% |
| 2025-06-24 | 88.37 | 90.26 | 88.00 | 89.88 | 89.78 | qfq | 4,081,166 | 364,303,084 | 2.28% |
| 2025-06-23 | 87.63 | 88.38 | 86.58 | 87.88 | 87.78 | qfq | 3,949,776 | 346,611,143 | -0.59% |
| 2025-06-20 | 88.94 | 88.94 | 86.80 | 88.40 | 88.30 | qfq | 3,833,576 | 335,985,931 | -0.86% |
| 2025-06-19 | 90.61 | 91.49 | 88.50 | 89.17 | 89.07 | qfq | 3,556,647 | 318,868,777 | -1.87% |
| 2025-06-18 | 89.83 | 91.98 | 89.56 | 90.87 | 90.77 | qfq | 2,628,195 | 238,313,956 | 0.92% |
| 2025-06-17 | 90.63 | 91.28 | 88.56 | 90.04 | 89.94 | qfq | 3,968,378 | 355,992,373 | -0.56% |
| 2025-06-16 | 88.22 | 91.74 | 88.22 | 90.55 | 90.45 | qfq | 4,122,281 | 374,416,410 | 0.41% |
| 2025-06-13 | 90.66 | 92.88 | 88.51 | 90.18 | 90.08 | qfq | 9,394,054 | 843,370,853 | -1.33% |
| 2025-06-12 | 91.00 | 92.50 | 90.58 | 91.40 | 91.24 | qfq | 4,108,745 | 376,240,482 | -0.81% |
| 2025-06-11 | 92.91 | 93.93 | 91.77 | 92.15 | 91.99 | qfq | 3,953,100 | 365,793,152 | -1.46% |
| 2025-06-10 | 99.11 | 99.11 | 91.70 | 93.52 | 93.35 | qfq | 7,457,263 | 701,565,806 | -5.73% |
| 2025-06-09 | 98.45 | 101.31 | 96.70 | 99.20 | 99.02 | qfq | 5,130,915 | 508,399,936 | 1.16% |
| 2025-06-06 | 96.66 | 99.99 | 95.98 | 98.06 | 97.89 | qfq | 5,423,800 | 531,031,958 | 1.61% |
| 2025-06-05 | 92.42 | 96.90 | 92.22 | 96.51 | 96.34 | qfq | 6,374,113 | 607,943,949 | 4.43% |
| 2025-06-04 | 91.24 | 92.68 | 90.20 | 92.42 | 92.26 | qfq | 4,238,430 | 389,281,364 | 2.50% |
| 2025-06-03 | 89.96 | 92.21 | 89.52 | 90.17 | 90.01 | qfq | 3,911,693 | 356,048,618 | 0.97% |
| 2025-05-30 | 89.51 | 90.50 | 87.93 | 89.30 | 89.14 | qfq | 3,001,658 | 267,444,893 | -0.68% |
| 2025-05-29 | 87.08 | 89.99 | 86.49 | 89.91 | 89.75 | qfq | 4,187,841 | 370,839,657 | 3.57% |
| 2025-05-28 | 87.75 | 88.26 | 85.86 | 86.81 | 86.66 | qfq | 3,434,322 | 298,479,766 | -1.07% |
| 2025-05-27 | 90.83 | 90.83 | 87.10 | 87.75 | 87.59 | qfq | 5,797,966 | 511,249,985 | -3.21% |
| 2025-05-26 | 89.90 | 91.85 | 88.95 | 90.66 | 90.50 | qfq | 2,641,245 | 238,748,594 | 0.45% |
| 2025-05-23 | 90.01 | 91.49 | 90.01 | 90.25 | 90.09 | qfq | 3,564,157 | 323,500,908 | -0.24% |
| 2025-05-22 | 92.00 | 92.99 | 90.47 | 90.47 | 90.31 | qfq | 4,452,438 | 406,540,862 | -1.87% |
| 2025-05-21 | 91.83 | 93.05 | 91.03 | 92.19 | 92.03 | qfq | 3,607,342 | 331,691,939 | 0.15% |
| 2025-05-20 | 91.54 | 93.49 | 91.13 | 92.05 | 91.89 | qfq | 5,055,046 | 466,910,516 | 0.56% |
| 2025-05-19 | 93.70 | 94.38 | 90.57 | 91.54 | 91.38 | qfq | 6,855,502 | 630,426,662 | -2.63% |
| 2025-05-16 | 93.37 | 95.50 | 93.20 | 94.01 | 93.84 | qfq | 2,709,803 | 255,769,938 | -0.02% |
| 2025-05-15 | 94.63 | 95.89 | 93.65 | 94.03 | 93.86 | qfq | 4,191,080 | 395,862,200 | -1.09% |
| 2025-05-14 | 95.35 | 98.58 | 94.50 | 95.07 | 94.90 | qfq | 5,598,323 | 536,976,735 | -0.41% |
| 2025-05-13 | 95.60 | 97.67 | 94.86 | 95.46 | 95.29 | qfq | 4,159,662 | 399,977,989 | 0.37% |
| 2025-05-12 | 95.60 | 97.30 | 94.00 | 95.11 | 94.94 | qfq | 7,142,216 | 679,703,327 | -0.41% |
| 2025-05-09 | 97.51 | 99.44 | 94.20 | 95.50 | 95.33 | qfq | 6,368,383 | 610,452,055 | -2.05% |
| 2025-05-08 | 97.02 | 97.99 | 96.52 | 97.50 | 97.33 | qfq | 4,608,839 | 448,176,001 | -0.01% |
| 2025-05-07 | 102.00 | 102.55 | 95.80 | 97.51 | 97.34 | qfq | 8,046,949 | 793,502,242 | -3.08% |
| 2025-05-06 | 99.57 | 101.57 | 97.34 | 100.61 | 100.43 | qfq | 8,433,970 | 842,151,364 | 2.60% |
| 2025-04-30 | 97.28 | 98.65 | 96.15 | 98.06 | 97.89 | qfq | 7,711,916 | 752,554,710 | 0.88% |
| 2025-04-29 | 93.00 | 98.01 | 91.90 | 97.20 | 97.03 | qfq | 8,664,437 | 829,756,535 | 4.52% |
| 2025-04-28 | 94.86 | 95.88 | 91.58 | 93.00 | 92.83 | qfq | 9,325,977 | 868,201,020 | -1.99% |
| 2025-04-25 | 90.39 | 96.00 | 90.39 | 94.89 | 94.72 | qfq | 12,918,053 | 1,216,774,152 | 6.71% |
| 2025-04-24 | 89.80 | 90.65 | 87.20 | 88.92 | 88.76 | qfq | 6,621,489 | 586,930,125 | -0.96% |
| 2025-04-23 | 88.95 | 91.20 | 88.68 | 89.78 | 89.62 | qfq | 6,031,911 | 543,633,092 | 2.02% |
| 2025-04-22 | 90.15 | 90.50 | 87.20 | 88.00 | 87.84 | qfq | 6,103,841 | 539,269,746 | -2.38% |
| 2025-04-21 | 87.49 | 91.88 | 87.00 | 90.15 | 89.99 | qfq | 6,566,515 | 586,940,698 | 2.33% |
| 2025-04-18 | 88.45 | 89.35 | 87.08 | 88.10 | 87.94 | qfq | 4,461,100 | 394,105,752 | -0.01% |
| 2025-04-17 | 86.99 | 90.70 | 86.89 | 88.11 | 87.95 | qfq | 6,842,930 | 608,559,497 | 0.52% |
| 2025-04-16 | 87.17 | 88.50 | 84.50 | 87.65 | 87.49 | qfq | 6,974,869 | 605,114,812 | -0.40% |
| 2025-04-15 | 89.10 | 90.87 | 86.77 | 88.00 | 87.84 | qfq | 5,809,994 | 510,929,119 | -2.03% |
| 2025-04-14 | 89.97 | 92.86 | 88.86 | 89.82 | 89.66 | qfq | 7,386,406 | 669,471,219 | 0.98% |
| 2025-04-11 | 87.75 | 92.38 | 87.30 | 88.95 | 88.79 | qfq | 8,248,316 | 736,488,503 | -0.06% |
| 2025-04-10 | 92.00 | 94.38 | 88.58 | 89.00 | 88.84 | qfq | 10,465,415 | 952,472,662 | -0.43% |
| 2025-04-09 | 86.18 | 90.69 | 81.88 | 89.38 | 89.22 | qfq | 9,471,733 | 829,958,135 | 1.36% |
| 2025-04-08 | 88.94 | 92.00 | 85.86 | 88.18 | 88.02 | qfq | 9,409,928 | 831,286,853 | -0.20% |
| 2025-04-07 | 95.00 | 98.80 | 85.02 | 88.36 | 88.20 | qfq | 13,912,165 | 1,277,385,255 | -13.17% |
| 2025-04-03 | 100.99 | 104.34 | 100.53 | 101.76 | 101.58 | qfq | 4,865,620 | 498,947,439 | -0.53% |
| 2025-04-02 | 102.20 | 104.50 | 101.51 | 102.30 | 102.12 | qfq | 5,601,784 | 575,150,655 | 0.28% |
| 2025-04-01 | 107.13 | 109.00 | 101.50 | 102.01 | 101.83 | qfq | 8,989,584 | 938,608,069 | -4.76% |
| 2025-03-31 | 101.49 | 107.61 | 101.00 | 107.11 | 106.92 | qfq | 11,039,994 | 1,154,552,628 | 3.98% |
| 2025-03-28 | 103.66 | 106.50 | 102.50 | 103.01 | 102.83 | qfq | 5,276,396 | 550,067,166 | -0.63% |
| 2025-03-27 | 99.84 | 107.17 | 99.60 | 103.66 | 103.48 | qfq | 11,183,147 | 1,170,873,849 | 3.49% |
| 2025-03-26 | 101.10 | 102.14 | 98.94 | 100.16 | 99.98 | qfq | 5,954,237 | 595,691,377 | -0.93% |
| 2025-03-25 | 103.20 | 105.23 | 100.49 | 101.10 | 100.92 | qfq | 5,614,445 | 574,735,714 | -1.94% |
| 2025-03-24 | 104.48 | 105.47 | 100.50 | 103.10 | 102.92 | qfq | 7,165,227 | 734,943,044 | -1.32% |
| 2025-03-21 | 107.36 | 108.50 | 104.47 | 104.48 | 104.29 | qfq | 7,492,892 | 794,633,404 | -3.75% |
| 2025-03-20 | 107.53 | 110.56 | 104.98 | 108.55 | 108.36 | qfq | 10,907,577 | 1,179,285,642 | 1.16% |
| 2025-03-19 | 112.49 | 112.58 | 106.56 | 107.30 | 107.11 | qfq | 14,964,079 | 1,625,491,069 | -5.55% |
| 2025-03-18 | 114.54 | 118.00 | 113.28 | 113.60 | 113.40 | qfq | 11,060,835 | 1,277,572,311 | 1.52% |
| 2025-03-17 | 114.68 | 114.86 | 110.25 | 111.90 | 111.70 | qfq | 10,634,625 | 1,197,320,839 | -2.19% |
| 2025-03-14 | 112.63 | 116.00 | 111.33 | 114.40 | 114.20 | qfq | 8,814,487 | 1,006,007,510 | -0.69% |
| 2025-03-13 | 116.00 | 116.55 | 112.55 | 115.20 | 114.99 | qfq | 8,659,257 | 993,532,122 | -0.66% |
| 2025-03-12 | 119.51 | 121.70 | 115.01 | 115.97 | 115.76 | qfq | 13,247,500 | 1,560,634,835 | -2.09% |
| 2025-03-11 | 118.55 | 120.00 | 116.00 | 118.45 | 118.24 | qfq | 13,800,740 | 1,623,921,715 | -2.89% |
| 2025-03-10 | 129.98 | 130.88 | 121.72 | 121.97 | 121.75 | qfq | 17,659,563 | 2,208,265,717 | -7.28% |
| 2025-03-07 | 130.00 | 142.00 | 127.11 | 131.54 | 131.31 | qfq | 23,523,996 | 3,113,380,140 | 5.01% |
| 2025-03-06 | 110.49 | 128.97 | 110.49 | 125.26 | 125.04 | qfq | 24,891,794 | 2,996,508,689 | 14.52% |
| 2025-03-05 | 105.35 | 111.29 | 103.20 | 109.38 | 109.18 | qfq | 14,864,343 | 1,613,870,754 | 5.12% |
| 2025-03-04 | 100.43 | 106.00 | 99.45 | 104.05 | 103.86 | qfq | 9,890,953 | 1,026,706,276 | 2.51% |
| 2025-03-03 | 103.00 | 104.54 | 100.51 | 101.50 | 101.32 | qfq | 13,382,149 | 1,372,085,943 | -0.55% |
| 2025-02-28 | 107.14 | 109.90 | 101.00 | 102.06 | 101.88 | qfq | 17,368,422 | 1,813,376,913 | -7.13% |
| 2025-02-27 | 116.27 | 119.49 | 106.71 | 109.90 | 109.70 | qfq | 19,153,731 | 2,123,415,258 | -4.86% |
| 2025-02-26 | 110.98 | 118.68 | 108.00 | 115.51 | 115.30 | qfq | 16,114,586 | 1,845,334,110 | 4.06% |
| 2025-02-25 | 106.00 | 112.56 | 102.51 | 111.00 | 110.80 | qfq | 14,777,687 | 1,610,442,533 | -1.77% |
| 2025-02-24 | 117.00 | 118.21 | 109.62 | 113.00 | 112.80 | qfq | 19,988,985 | 2,269,111,538 | -5.49% |
| 2025-02-21 | 105.00 | 122.73 | 104.31 | 119.56 | 119.35 | qfq | 24,575,290 | 2,718,409,991 | 15.32% |
| 2025-02-20 | 100.00 | 105.58 | 98.00 | 103.68 | 103.50 | qfq | 17,633,471 | 1,790,369,654 | 1.45% |
| 2025-02-19 | 98.43 | 107.00 | 96.95 | 102.20 | 102.02 | qfq | 22,218,115 | 2,285,322,434 | 4.29% |
| 2025-02-18 | 98.00 | 103.00 | 96.95 | 98.00 | 97.83 | qfq | 23,449,397 | 2,338,790,392 | -2.00% |
| 2025-02-17 | 111.00 | 118.26 | 98.35 | 100.00 | 99.82 | qfq | 37,498,981 | 3,962,316,823 | -5.29% |
| 2025-02-14 | 87.99 | 105.59 | 87.50 | 105.59 | 105.40 | qfq | 26,431,067 | 2,611,368,111 | 20.00% |
| 2025-02-13 | 81.00 | 92.57 | 80.00 | 87.99 | 87.83 | qfq | 23,571,514 | 2,016,256,833 | 7.83% |
| 2025-02-12 | 75.84 | 82.05 | 75.00 | 81.60 | 81.45 | qfq | 17,368,856 | 1,375,450,006 | 7.47% |
| 2025-02-11 | 77.00 | 78.48 | 75.43 | 75.93 | 75.79 | qfq | 12,531,948 | 962,145,073 | -2.88% |
| 2025-02-10 | 73.31 | 80.70 | 73.29 | 78.18 | 78.04 | qfq | 19,991,870 | 1,549,555,393 | 7.63% |
| 2025-02-07 | 67.45 | 74.00 | 66.60 | 72.64 | 72.51 | qfq | 19,022,622 | 1,352,498,309 | 7.61% |
| 2025-02-06 | 62.10 | 68.86 | 61.73 | 67.50 | 67.38 | qfq | 12,038,759 | 793,411,489 | 7.83% |
| 2025-02-05 | 62.80 | 64.78 | 62.29 | 62.60 | 62.49 | qfq | 9,784,060 | 619,066,081 | 5.14% |
| 2025-01-27 | 59.99 | 60.60 | 59.18 | 59.54 | 59.43 | qfq | 3,772,976 | 226,047,015 | 0.44% |
| 2025-01-24 | 58.10 | 59.87 | 58.09 | 59.28 | 59.17 | qfq | 3,924,649 | 231,627,684 | 0.88% |
| 2025-01-23 | 59.29 | 60.50 | 58.56 | 58.76 | 58.66 | qfq | 4,373,301 | 260,788,658 | 0.36% |
| 2025-01-22 | 58.51 | 59.80 | 58.10 | 58.55 | 58.45 | qfq | 4,784,183 | 282,133,529 | -0.24% |
| 2025-01-21 | 56.94 | 59.07 | 56.60 | 58.69 | 58.59 | qfq | 6,404,840 | 372,589,724 | 3.24% |
| 2025-01-20 | 55.50 | 57.26 | 55.07 | 56.85 | 56.75 | qfq | 5,240,737 | 294,500,225 | 3.16% |
| 2025-01-17 | 54.11 | 55.55 | 54.11 | 55.11 | 55.01 | qfq | 3,260,430 | 178,784,730 | 0.77% |
| 2025-01-16 | 54.80 | 55.85 | 54.20 | 54.69 | 54.59 | qfq | 3,224,710 | 177,091,294 | 0.76% |
| 2025-01-15 | 54.49 | 54.60 | 53.61 | 54.28 | 54.18 | qfq | 3,466,882 | 187,781,451 | -0.57% |
| 2025-01-14 | 53.30 | 54.59 | 52.85 | 54.59 | 54.49 | qfq | 4,679,495 | 252,394,521 | 3.39% |
| 2025-01-13 | 52.40 | 54.00 | 51.81 | 52.80 | 52.71 | qfq | 3,680,848 | 195,208,328 | 0.51% |
| 2025-01-10 | 53.40 | 54.15 | 52.53 | 52.53 | 52.44 | qfq | 3,093,624 | 165,169,975 | -1.78% |
| 2025-01-09 | 52.92 | 53.95 | 52.52 | 53.48 | 53.38 | qfq | 2,915,425 | 155,942,541 | 1.06% |
| 2025-01-08 | 53.42 | 53.88 | 51.50 | 52.92 | 52.83 | qfq | 3,511,120 | 185,385,018 | -1.36% |
| 2025-01-07 | 52.72 | 53.77 | 52.72 | 53.65 | 53.55 | qfq | 3,792,222 | 202,314,080 | 2.09% |
| 2025-01-06 | 53.08 | 53.49 | 51.97 | 52.55 | 52.46 | qfq | 4,261,650 | 224,639,811 | -0.62% |
| 2025-01-03 | 55.11 | 55.47 | 52.80 | 52.88 | 52.79 | qfq | 5,609,884 | 301,638,647 | -3.87% |
| 2025-01-02 | 57.08 | 57.63 | 54.45 | 55.01 | 54.91 | qfq | 5,602,295 | 314,440,911 | -4.16% |
| 2024-12-31 | 59.40 | 60.14 | 57.40 | 57.40 | 57.30 | qfq | 5,026,008 | 295,102,071 | -2.94% |
| 2024-12-30 | 60.50 | 60.50 | 59.12 | 59.14 | 59.03 | qfq | 4,349,873 | 259,374,292 | -1.91% |
| 2024-12-27 | 60.60 | 61.88 | 60.02 | 60.29 | 60.18 | qfq | 4,120,765 | 251,364,394 | -0.63% |
| 2024-12-26 | 60.10 | 61.18 | 59.87 | 60.67 | 60.56 | qfq | 2,681,076 | 162,656,102 | 1.30% |
| 2024-12-25 | 61.00 | 61.30 | 59.38 | 59.89 | 59.78 | qfq | 3,242,429 | 195,279,736 | -1.82% |
| 2024-12-24 | 61.18 | 61.74 | 60.10 | 61.00 | 60.89 | qfq | 4,279,823 | 259,772,452 | -0.29% |
| 2024-12-23 | 62.96 | 63.47 | 61.16 | 61.18 | 61.07 | qfq | 4,134,773 | 256,796,638 | -2.83% |
| 2024-12-20 | 62.74 | 63.95 | 62.15 | 62.96 | 62.85 | qfq | 3,828,400 | 241,694,557 | -0.25% |
| 2024-12-19 | 61.80 | 63.73 | 61.30 | 63.12 | 63.01 | qfq | 4,970,879 | 311,315,348 | 1.81% |
| 2024-12-18 | 62.00 | 62.55 | 61.28 | 62.00 | 61.89 | qfq | 2,987,875 | 185,020,374 | 0.58% |
| 2024-12-17 | 62.30 | 62.95 | 61.21 | 61.64 | 61.53 | qfq | 5,644,549 | 349,714,663 | -0.61% |
| 2024-12-16 | 64.30 | 64.30 | 61.51 | 62.02 | 61.91 | qfq | 8,376,234 | 523,071,178 | -3.55% |
| 2024-12-13 | 65.00 | 65.36 | 63.68 | 64.30 | 64.19 | qfq | 12,049,214 | 777,085,794 | -2.10% |
| 2024-12-12 | 65.48 | 66.49 | 64.60 | 65.68 | 65.56 | qfq | 6,122,587 | 401,218,080 | 0.37% |
| 2024-12-11 | 64.44 | 66.30 | 64.40 | 65.44 | 65.32 | qfq | 6,430,595 | 420,538,713 | 0.96% |
| 2024-12-10 | 66.76 | 66.95 | 64.64 | 64.82 | 64.70 | qfq | 8,196,646 | 538,902,886 | 1.33% |
| 2024-12-09 | 64.73 | 65.65 | 63.12 | 63.97 | 63.86 | qfq | 5,209,264 | 334,285,412 | -2.01% |
| 2024-12-06 | 63.01 | 66.10 | 62.38 | 65.28 | 65.16 | qfq | 7,988,368 | 514,780,049 | 3.62% |
| 2024-12-05 | 62.65 | 63.78 | 62.52 | 63.00 | 62.89 | qfq | 4,069,599 | 256,668,846 | 0.32% |
| 2024-12-04 | 63.88 | 64.50 | 62.22 | 62.80 | 62.69 | qfq | 4,745,983 | 300,314,537 | -1.68% |
| 2024-12-03 | 64.79 | 65.30 | 63.13 | 63.87 | 63.76 | qfq | 5,159,577 | 329,937,656 | -1.44% |
| 2024-12-02 | 64.85 | 65.61 | 63.90 | 64.80 | 64.68 | qfq | 5,255,780 | 341,159,540 | -0.61% |
| 2024-11-29 | 64.13 | 66.30 | 63.15 | 65.20 | 65.08 | qfq | 5,311,750 | 344,836,312 | 2.18% |
| 2024-11-28 | 64.68 | 65.36 | 63.71 | 63.81 | 63.70 | qfq | 3,206,266 | 206,851,438 | -0.85% |
| 2024-11-27 | 62.80 | 64.56 | 61.50 | 64.36 | 64.25 | qfq | 4,147,797 | 261,108,153 | 2.42% |
| 2024-11-26 | 63.60 | 66.19 | 62.60 | 62.84 | 62.73 | qfq | 4,833,971 | 310,374,850 | -1.49% |
| 2024-11-25 | 63.31 | 63.98 | 61.68 | 63.79 | 63.68 | qfq | 4,609,135 | 289,336,872 | 1.09% |
| 2024-11-22 | 65.80 | 67.18 | 63.04 | 63.10 | 62.99 | qfq | 5,442,120 | 354,008,841 | -4.06% |
| 2024-11-21 | 65.81 | 66.97 | 64.88 | 65.77 | 65.65 | qfq | 4,601,198 | 303,147,361 | -0.80% |
| 2024-11-20 | 65.00 | 67.50 | 64.80 | 66.30 | 66.18 | qfq | 4,518,066 | 297,679,463 | 1.70% |
| 2024-11-19 | 63.65 | 65.33 | 62.70 | 65.19 | 65.07 | qfq | 5,722,510 | 365,630,860 | 2.42% |
| 2024-11-18 | 67.00 | 67.88 | 62.88 | 63.65 | 63.54 | qfq | 7,810,290 | 504,691,311 | -5.42% |
| 2024-11-15 | 69.14 | 71.77 | 67.20 | 67.30 | 67.18 | qfq | 7,158,150 | 498,418,926 | -2.89% |
| 2024-11-14 | 72.50 | 73.35 | 69.01 | 69.30 | 69.18 | qfq | 6,414,894 | 455,446,395 | -4.08% |
| 2024-11-13 | 71.17 | 72.45 | 70.30 | 72.25 | 72.12 | qfq | 6,575,390 | 469,064,128 | 1.39% |
| 2024-11-12 | 74.36 | 74.78 | 70.36 | 71.26 | 71.13 | qfq | 11,189,362 | 813,527,824 | -3.10% |
| 2024-11-11 | 69.13 | 73.85 | 69.00 | 73.54 | 73.41 | qfq | 12,366,470 | 890,313,607 | 5.81% |
| 2024-11-08 | 72.00 | 72.70 | 68.88 | 69.50 | 69.38 | qfq | 12,967,461 | 919,651,973 | -0.93% |
| 2024-11-07 | 67.00 | 70.18 | 66.51 | 70.15 | 70.02 | qfq | 8,065,452 | 553,056,699 | 3.50% |
| 2024-11-06 | 67.44 | 70.00 | 67.06 | 67.78 | 67.66 | qfq | 9,229,759 | 632,927,101 | 0.50% |
| 2024-11-05 | 64.35 | 69.00 | 64.34 | 67.44 | 67.32 | qfq | 9,909,750 | 666,034,500 | 4.46% |
| 2024-11-04 | 62.88 | 64.86 | 62.52 | 64.56 | 64.44 | qfq | 5,041,180 | 321,893,438 | 2.82% |
| 2024-11-01 | 66.09 | 66.20 | 62.61 | 62.79 | 62.68 | qfq | 7,285,405 | 464,274,339 | -4.85% |
| 2024-10-31 | 65.50 | 68.56 | 64.65 | 65.99 | 65.87 | qfq | 7,478,353 | 496,691,500 | 0.66% |
| 2024-10-30 | 65.10 | 66.19 | 64.60 | 65.56 | 65.44 | qfq | 5,385,686 | 351,397,814 | -0.29% |
| 2024-10-29 | 68.35 | 69.80 | 65.50 | 65.75 | 65.63 | qfq | 10,071,018 | 680,334,464 | -2.97% |
| 2024-10-28 | 66.47 | 67.87 | 65.53 | 67.76 | 67.64 | qfq | 7,768,581 | 518,854,488 | 1.94% |
| 2024-10-25 | 64.91 | 67.99 | 64.48 | 66.47 | 66.35 | qfq | 8,796,898 | 581,190,972 | 4.01% |
| 2024-10-24 | 65.50 | 65.57 | 63.81 | 63.91 | 63.80 | qfq | 5,951,330 | 383,503,195 | -2.87% |
| 2024-10-23 | 66.89 | 67.40 | 65.61 | 65.80 | 65.68 | qfq | 6,937,892 | 462,137,664 | -1.61% |
| 2024-10-22 | 67.00 | 67.80 | 65.75 | 66.88 | 66.76 | qfq | 7,709,971 | 515,645,649 | -1.46% |
| 2024-10-21 | 68.89 | 70.00 | 66.50 | 67.87 | 67.75 | qfq | 12,469,136 | 848,838,112 | -1.35% |
| 2024-10-18 | 64.68 | 73.20 | 62.50 | 68.80 | 68.68 | qfq | 15,814,337 | 1,046,006,732 | 4.16% |
| 2024-10-17 | 66.80 | 69.03 | 65.65 | 66.05 | 65.93 | qfq | 13,308,609 | 897,806,878 | 4.89% |
| 2024-10-16 | 62.39 | 64.39 | 62.00 | 62.97 | 62.86 | qfq | 5,282,123 | 333,484,191 | -1.33% |
| 2024-10-15 | 66.00 | 68.07 | 63.80 | 63.82 | 63.71 | qfq | 8,528,163 | 561,930,940 | -3.70% |
| 2024-10-14 | 62.13 | 66.63 | 60.64 | 66.27 | 66.15 | qfq | 10,733,163 | 685,763,096 | 6.80% |
| 2024-10-11 | 64.68 | 66.00 | 61.01 | 62.05 | 61.94 | qfq | 8,927,164 | 561,254,946 | -5.24% |
| 2024-10-10 | 71.00 | 71.77 | 65.20 | 65.48 | 65.36 | qfq | 13,013,564 | 879,615,212 | -5.03% |
| 2024-10-09 | 79.00 | 79.90 | 68.77 | 68.95 | 68.83 | qfq | 21,037,650 | 1,559,573,409 | -18.20% |
| 2024-10-08 | 83.83 | 84.30 | 71.00 | 84.29 | 84.14 | qfq | 29,876,021 | 2,379,399,693 | 19.99% |
| 2024-09-30 | 63.00 | 70.40 | 61.88 | 70.25 | 70.12 | qfq | 27,220,570 | 1,793,983,922 | 19.68% |
| 2024-09-27 | 50.45 | 58.70 | 50.45 | 58.70 | 58.60 | qfq | 17,977,594 | 1,020,995,752 | 19.99% |
| 2024-09-26 | 46.41 | 48.94 | 46.12 | 48.92 | 48.83 | qfq | 5,063,342 | 241,025,114 | 5.25% |
| 2024-09-25 | 45.70 | 47.63 | 45.68 | 46.48 | 46.40 | qfq | 5,265,588 | 246,837,507 | 2.72% |
| 2024-09-24 | 44.35 | 45.25 | 43.29 | 45.25 | 45.17 | qfq | 4,093,108 | 181,945,454 | 2.51% |
| 2024-09-23 | 43.99 | 44.99 | 43.58 | 44.14 | 44.06 | qfq | 2,533,323 | 112,607,160 | 0.09% |
| 2024-09-20 | 44.00 | 44.60 | 43.68 | 44.10 | 44.02 | qfq | 2,417,769 | 106,510,357 | 0.46% |
| 2024-09-19 | 43.66 | 44.40 | 42.90 | 43.90 | 43.82 | qfq | 3,281,521 | 143,572,630 | 1.39% |
| 2024-09-18 | 43.82 | 44.06 | 42.70 | 43.30 | 43.22 | qfq | 3,156,263 | 136,298,764 | -3.00% |
| 2024-09-13 | 45.61 | 45.78 | 43.56 | 44.64 | 44.56 | qfq | 3,845,343 | 170,434,400 | -2.23% |
| 2024-09-12 | 46.49 | 46.89 | 45.52 | 45.66 | 45.58 | qfq | 1,736,919 | 79,934,601 | -1.17% |
| 2024-09-11 | 45.98 | 46.46 | 45.73 | 46.20 | 46.12 | qfq | 1,562,448 | 72,122,313 | 0.39% |
| 2024-09-10 | 44.87 | 46.69 | 44.20 | 46.02 | 45.94 | qfq | 2,684,960 | 122,202,908 | 2.93% |
| 2024-09-09 | 44.64 | 45.50 | 44.28 | 44.71 | 44.63 | qfq | 1,580,968 | 70,794,045 | -0.64% |
| 2024-09-06 | 45.79 | 45.96 | 44.86 | 45.00 | 44.92 | qfq | 1,416,500 | 64,124,304 | -1.68% |
| 2024-09-05 | 45.45 | 45.99 | 45.00 | 45.77 | 45.69 | qfq | 1,639,557 | 74,756,294 | 1.58% |
| 2024-09-04 | 44.87 | 45.79 | 44.79 | 45.06 | 44.98 | qfq | 1,131,891 | 51,234,453 | -0.57% |
| 2024-09-03 | 44.77 | 45.68 | 44.11 | 45.32 | 45.24 | qfq | 1,936,399 | 87,080,859 | 1.00% |
| 2024-09-02 | 46.60 | 46.87 | 44.82 | 44.87 | 44.79 | qfq | 3,001,701 | 136,572,125 | -3.67% |
| 2024-08-30 | 47.24 | 48.29 | 46.58 | 46.58 | 46.50 | qfq | 5,507,956 | 260,817,050 | -1.58% |
| 2024-08-29 | 46.50 | 47.93 | 46.41 | 47.33 | 47.25 | qfq | 1,630,457 | 77,259,327 | 1.09% |
| 2024-08-28 | 45.97 | 46.98 | 45.28 | 46.82 | 46.74 | qfq | 1,718,635 | 79,818,414 | 1.83% |
| 2024-08-27 | 46.56 | 47.18 | 45.72 | 45.98 | 45.90 | qfq | 1,509,077 | 69,707,385 | -1.82% |
| 2024-08-26 | 45.67 | 47.13 | 45.23 | 46.83 | 46.75 | qfq | 2,434,403 | 113,509,045 | 2.54% |
| 2024-08-23 | 46.17 | 46.25 | 44.31 | 45.67 | 45.59 | qfq | 3,010,930 | 137,223,531 | 3.61% |
| 2024-08-22 | 45.36 | 45.84 | 44.04 | 44.08 | 44.00 | qfq | 2,083,880 | 93,525,201 | -2.76% |
| 2024-08-21 | 46.50 | 47.20 | 45.33 | 45.33 | 45.25 | qfq | 1,622,394 | 75,251,586 | -2.79% |
| 2024-08-20 | 47.35 | 47.66 | 46.52 | 46.63 | 46.55 | qfq | 1,282,700 | 60,183,448 | -1.65% |
| 2024-08-19 | 47.11 | 47.95 | 47.01 | 47.41 | 47.33 | qfq | 1,050,300 | 49,895,199 | 0.64% |
| 2024-08-16 | 47.75 | 47.75 | 47.10 | 47.11 | 47.03 | qfq | 1,170,155 | 55,337,191 | -1.24% |
| 2024-08-15 | 47.30 | 47.89 | 46.23 | 47.70 | 47.61 | qfq | 1,971,788 | 93,242,891 | 0.85% |
| 2024-08-14 | 47.52 | 47.92 | 47.23 | 47.30 | 47.22 | qfq | 979,801 | 46,556,302 | -0.63% |
| 2024-08-13 | 47.21 | 47.90 | 47.21 | 47.60 | 47.52 | qfq | 908,236 | 43,135,474 | 0.49% |
| 2024-08-12 | 47.30 | 47.67 | 47.00 | 47.37 | 47.29 | qfq | 1,165,240 | 55,163,276 | -0.34% |
| 2024-08-09 | 48.20 | 48.64 | 47.52 | 47.53 | 47.45 | qfq | 1,752,650 | 84,273,769 | -0.90% |
| 2024-08-08 | 47.33 | 48.50 | 47.10 | 47.96 | 47.87 | qfq | 1,675,690 | 80,119,660 | 0.82% |
| 2024-08-07 | 47.57 | 47.90 | 47.20 | 47.57 | 47.49 | qfq | 1,434,324 | 68,279,193 | 0.00% |
| 2024-08-06 | 47.81 | 47.89 | 46.99 | 47.57 | 47.49 | qfq | 1,716,575 | 81,254,107 | 0.51% |
| 2024-08-05 | 47.96 | 48.78 | 47.13 | 47.33 | 47.25 | qfq | 2,506,676 | 119,790,332 | -1.80% |
| 2024-08-02 | 48.51 | 49.49 | 48.06 | 48.20 | 48.11 | qfq | 2,381,731 | 116,312,067 | -1.23% |
| 2024-08-01 | 49.45 | 49.79 | 48.80 | 48.80 | 48.71 | qfq | 2,601,633 | 127,857,720 | -1.29% |
| 2024-07-31 | 47.63 | 49.49 | 47.55 | 49.44 | 49.35 | qfq | 3,595,297 | 175,896,484 | 3.97% |
| 2024-07-30 | 47.90 | 48.53 | 47.41 | 47.55 | 47.47 | qfq | 2,004,364 | 95,875,229 | -0.96% |
| 2024-07-29 | 48.45 | 48.66 | 47.89 | 48.01 | 47.92 | qfq | 1,588,905 | 76,496,361 | -1.01% |
| 2024-07-26 | 48.56 | 49.09 | 48.25 | 48.50 | 48.41 | qfq | 1,814,125 | 88,083,464 | 0.00% |
| 2024-07-25 | 48.00 | 49.60 | 47.94 | 48.50 | 48.41 | qfq | 2,042,807 | 99,732,997 | 0.31% |
| 2024-07-24 | 48.52 | 48.98 | 48.10 | 48.35 | 48.26 | qfq | 2,304,985 | 111,889,941 | -0.41% |
| 2024-07-23 | 49.80 | 50.00 | 48.51 | 48.55 | 48.46 | qfq | 2,947,573 | 144,885,899 | -3.56% |
| 2024-07-22 | 51.35 | 51.93 | 50.13 | 50.34 | 50.25 | qfq | 4,495,263 | 228,531,074 | 1.19% |
| 2024-07-19 | 48.59 | 50.16 | 48.23 | 49.75 | 49.66 | qfq | 3,069,576 | 152,003,115 | 2.37% |
| 2024-07-18 | 48.43 | 48.90 | 47.76 | 48.60 | 48.51 | qfq | 1,813,000 | 87,624,175 | -0.25% |
| 2024-07-17 | 49.20 | 49.58 | 48.63 | 48.72 | 48.63 | qfq | 1,958,400 | 96,142,684 | -0.81% |
| 2024-07-16 | 47.95 | 49.69 | 47.45 | 49.12 | 49.03 | qfq | 2,224,147 | 108,217,190 | 2.42% |
| 2024-07-15 | 49.14 | 49.20 | 47.81 | 47.96 | 47.87 | qfq | 1,571,936 | 76,036,180 | -2.60% |
| 2024-07-12 | 49.70 | 49.73 | 48.85 | 49.24 | 49.15 | qfq | 1,825,240 | 90,044,607 | -0.95% |
| 2024-07-11 | 50.01 | 50.45 | 49.49 | 49.71 | 49.62 | qfq | 2,227,852 | 111,051,369 | 0.98% |
| 2024-07-10 | 49.20 | 50.49 | 48.96 | 49.23 | 49.14 | qfq | 1,911,438 | 95,071,637 | -0.08% |
| 2024-07-09 | 47.35 | 49.86 | 46.77 | 49.27 | 49.18 | qfq | 3,829,365 | 186,094,335 | 4.76% |
| 2024-07-08 | 48.62 | 48.65 | 46.93 | 47.03 | 46.95 | qfq | 2,638,644 | 125,556,465 | -3.27% |
| 2024-07-05 | 48.57 | 49.20 | 47.86 | 48.62 | 48.53 | qfq | 1,770,300 | 86,159,178 | -0.04% |
| 2024-07-04 | 49.50 | 49.90 | 48.64 | 48.64 | 48.55 | qfq | 2,404,939 | 118,429,409 | -1.28% |
| 2024-07-03 | 50.10 | 50.39 | 49.25 | 49.27 | 49.18 | qfq | 2,403,534 | 119,443,223 | -2.28% |
| 2024-07-02 | 50.36 | 51.97 | 50.06 | 50.42 | 50.33 | qfq | 3,063,805 | 156,451,975 | 0.14% |
| 2024-07-01 | 50.50 | 50.98 | 49.81 | 50.35 | 50.26 | qfq | 2,219,500 | 111,515,013 | -0.36% |
| 2024-06-28 | 51.50 | 52.22 | 50.52 | 50.53 | 50.44 | qfq | 3,878,627 | 198,677,748 | -1.88% |
| 2024-06-27 | 52.29 | 53.13 | 51.47 | 51.50 | 51.41 | qfq | 1,998,560 | 104,230,698 | -2.09% |
| 2024-06-26 | 50.00 | 52.81 | 49.68 | 52.60 | 52.51 | qfq | 4,709,903 | 243,552,920 | 4.57% |
| 2024-06-25 | 50.30 | 50.70 | 49.56 | 50.30 | 50.21 | qfq | 3,210,031 | 160,984,030 | 0.40% |
| 2024-06-24 | 51.88 | 52.28 | 49.96 | 50.10 | 50.01 | qfq | 4,058,835 | 206,288,354 | -3.95% |
| 2024-06-21 | 51.28 | 52.39 | 50.75 | 52.16 | 52.07 | qfq | 3,098,772 | 159,862,002 | 1.64% |
| 2024-06-20 | 51.73 | 52.68 | 51.24 | 51.32 | 51.23 | qfq | 3,659,590 | 190,268,838 | -1.14% |
| 2024-06-19 | 52.73 | 52.94 | 51.80 | 51.91 | 51.82 | qfq | 2,394,300 | 124,974,825 | -1.22% |
| 2024-06-18 | 51.52 | 53.94 | 51.51 | 52.55 | 52.46 | qfq | 4,009,758 | 212,188,585 | 2.00% |
| 2024-06-17 | 52.00 | 52.00 | 51.02 | 51.52 | 51.43 | qfq | 3,240,396 | 166,786,065 | -1.45% |
| 2024-06-14 | 52.76 | 53.08 | 51.58 | 52.28 | 52.19 | qfq | 4,419,874 | 230,964,449 | -1.08% |
| 2024-06-13 | 53.38 | 53.79 | 52.58 | 52.85 | 52.76 | qfq | 2,242,000 | 119,089,988 | -0.90% |
| 2024-06-12 | 53.98 | 54.49 | 53.28 | 53.33 | 53.23 | qfq | 2,560,199 | 137,747,781 | -1.88% |
| 2024-06-11 | 52.70 | 55.08 | 50.69 | 54.35 | 54.25 | qfq | 5,750,354 | 302,249,787 | 2.49% |
| 2024-06-07 | 53.02 | 53.33 | 52.31 | 53.03 | 52.94 | qfq | 3,376,887 | 178,634,906 | 0.28% |
| 2024-06-06 | 53.56 | 55.01 | 52.62 | 52.88 | 52.79 | qfq | 4,743,468 | 252,774,125 | -3.54% |
| 2024-06-05 | 54.51 | 55.80 | 54.30 | 54.82 | 54.72 | qfq | 2,682,230 | 148,241,734 | 0.04% |
| 2024-06-04 | 53.99 | 55.42 | 53.08 | 54.80 | 54.65 | qfq | 3,169,904 | 171,384,156 | 1.33% |
| 2024-06-03 | 54.21 | 54.45 | 53.17 | 54.08 | 53.93 | qfq | 2,977,956 | 160,045,101 | -1.22% |
| 2024-05-31 | 54.70 | 55.40 | 54.63 | 54.75 | 54.60 | qfq | 2,631,703 | 144,769,349 | 0.31% |
| 2024-05-30 | 54.18 | 54.93 | 53.72 | 54.58 | 54.43 | qfq | 1,590,427 | 86,512,145 | 0.09% |
| 2024-05-29 | 54.68 | 55.15 | 54.40 | 54.53 | 54.38 | qfq | 2,037,620 | 111,391,701 | -0.13% |
| 2024-05-28 | 54.05 | 54.83 | 53.61 | 54.60 | 54.45 | qfq | 2,305,048 | 125,485,207 | 0.05% |
| 2024-05-27 | 53.94 | 54.60 | 52.71 | 54.57 | 54.42 | qfq | 2,683,647 | 143,526,213 | 1.47% |
| 2024-05-24 | 54.70 | 55.30 | 53.40 | 53.78 | 53.64 | qfq | 3,174,015 | 172,057,932 | -2.32% |
| 2024-05-23 | 56.40 | 56.45 | 55.01 | 55.06 | 54.91 | qfq | 3,364,595 | 186,311,895 | -1.82% |
| 2024-05-22 | 55.07 | 56.42 | 54.68 | 56.08 | 55.93 | qfq | 3,392,173 | 188,844,210 | 1.83% |
| 2024-05-21 | 55.60 | 55.60 | 54.66 | 55.07 | 54.92 | qfq | 2,246,635 | 123,757,636 | -0.40% |
| 2024-05-20 | 54.30 | 56.08 | 53.81 | 55.29 | 55.14 | qfq | 3,835,531 | 211,943,786 | 1.82% |
| 2024-05-17 | 52.80 | 54.38 | 52.51 | 54.30 | 54.15 | qfq | 4,271,628 | 230,044,196 | 2.80% |
| 2024-05-16 | 53.00 | 53.97 | 52.40 | 52.82 | 52.68 | qfq | 3,706,977 | 196,932,822 | 0.49% |
| 2024-05-15 | 53.77 | 53.81 | 52.56 | 52.56 | 52.42 | qfq | 2,903,900 | 154,162,646 | -2.65% |
| 2024-05-14 | 54.09 | 54.47 | 53.18 | 53.99 | 53.85 | qfq | 4,690,734 | 252,636,063 | -0.17% |
| 2024-05-13 | 53.51 | 54.25 | 52.35 | 54.08 | 53.93 | qfq | 4,764,257 | 254,597,500 | 0.52% |
| 2024-05-10 | 55.47 | 55.67 | 53.42 | 53.80 | 53.66 | qfq | 4,743,256 | 256,315,646 | -2.41% |
| 2024-05-09 | 54.69 | 55.86 | 54.50 | 55.13 | 54.98 | qfq | 4,214,003 | 232,954,325 | 1.12% |
| 2024-05-08 | 55.91 | 56.00 | 54.51 | 54.52 | 54.37 | qfq | 5,367,988 | 295,093,356 | -3.81% |
| 2024-05-07 | 55.76 | 57.76 | 55.73 | 56.68 | 56.53 | qfq | 6,869,395 | 391,096,768 | 1.94% |
| 2024-05-06 | 56.49 | 56.70 | 55.35 | 55.60 | 55.45 | qfq | 5,431,247 | 304,208,742 | 1.57% |
| 2024-04-30 | 56.87 | 57.20 | 54.26 | 54.74 | 54.59 | qfq | 6,580,865 | 363,958,729 | -3.18% |
| 2024-04-29 | 54.40 | 57.38 | 54.40 | 56.54 | 56.39 | qfq | 8,072,389 | 453,398,251 | 4.22% |
| 2024-04-26 | 53.53 | 54.93 | 52.18 | 54.25 | 54.10 | qfq | 8,744,305 | 471,274,320 | -1.52% |
| 2024-04-25 | 55.52 | 55.97 | 54.82 | 55.09 | 54.94 | qfq | 3,384,620 | 187,418,760 | -1.63% |
| 2024-04-24 | 54.34 | 56.08 | 54.16 | 56.00 | 55.85 | qfq | 4,581,400 | 253,351,417 | 2.98% |
| 2024-04-23 | 54.18 | 55.52 | 54.18 | 54.38 | 54.23 | qfq | 3,584,618 | 196,449,823 | -0.04% |
| 2024-04-22 | 52.50 | 54.68 | 52.01 | 54.40 | 54.25 | qfq | 4,504,553 | 241,537,420 | 1.83% |
| 2024-04-19 | 54.27 | 54.69 | 53.23 | 53.42 | 53.28 | qfq | 4,401,823 | 236,688,784 | -2.34% |
| 2024-04-18 | 55.50 | 56.17 | 54.09 | 54.70 | 54.55 | qfq | 5,115,239 | 281,794,833 | -1.81% |
| 2024-04-17 | 54.28 | 56.29 | 54.28 | 55.71 | 55.56 | qfq | 5,581,306 | 309,583,463 | 3.96% |
| 2024-04-16 | 55.45 | 56.06 | 53.53 | 53.59 | 53.45 | qfq | 6,623,096 | 360,337,587 | -4.18% |
| 2024-04-15 | 57.52 | 58.20 | 54.88 | 55.93 | 55.78 | qfq | 7,109,861 | 399,690,674 | -2.93% |
| 2024-04-12 | 57.99 | 59.38 | 57.62 | 57.62 | 57.47 | qfq | 4,922,919 | 287,973,331 | -0.57% |
| 2024-04-11 | 56.80 | 58.60 | 56.50 | 57.95 | 57.79 | qfq | 5,442,972 | 315,320,723 | 1.36% |
| 2024-04-10 | 58.88 | 60.55 | 56.99 | 57.17 | 57.02 | qfq | 6,759,127 | 396,629,842 | -3.43% |
| 2024-04-09 | 58.00 | 59.70 | 57.36 | 59.20 | 59.04 | qfq | 6,724,506 | 394,189,084 | 3.39% |
| 2024-04-08 | 57.70 | 58.00 | 56.24 | 57.26 | 57.11 | qfq | 5,994,532 | 343,594,875 | -1.22% |
| 2024-04-03 | 60.10 | 60.21 | 57.97 | 57.97 | 57.81 | qfq | 7,498,049 | 439,573,750 | -3.80% |
| 2024-04-02 | 63.20 | 63.20 | 59.88 | 60.26 | 60.10 | qfq | 9,675,218 | 589,324,617 | -4.70% |
| 2024-04-01 | 62.29 | 63.46 | 62.20 | 63.23 | 63.06 | qfq | 7,054,276 | 443,598,697 | 1.98% |
| 2024-03-29 | 62.17 | 62.70 | 60.88 | 62.00 | 61.83 | qfq | 6,858,739 | 423,172,252 | -1.70% |
| 2024-03-28 | 61.25 | 64.11 | 61.25 | 63.07 | 62.90 | qfq | 10,230,931 | 642,878,604 | 3.02% |
| 2024-03-27 | 65.60 | 65.92 | 61.11 | 61.22 | 61.06 | qfq | 12,614,844 | 799,111,408 | -7.10% |
| 2024-03-26 | 68.90 | 70.41 | 65.00 | 65.90 | 65.72 | qfq | 18,284,895 | 1,222,985,062 | -6.26% |
| 2024-03-25 | 78.99 | 79.00 | 70.00 | 70.30 | 70.11 | qfq | 18,595,399 | 1,362,551,040 | -10.79% |
| 2024-03-22 | 76.91 | 82.00 | 75.08 | 78.80 | 78.59 | qfq | 20,092,497 | 1,581,440,234 | 3.01% |
| 2024-03-21 | 83.00 | 85.29 | 76.50 | 76.50 | 76.29 | qfq | 25,874,358 | 2,106,477,648 | -2.52% |
| 2024-03-20 | 75.00 | 78.88 | 72.80 | 78.48 | 78.27 | qfq | 20,134,520 | 1,534,927,424 | 8.37% |
| 2024-03-19 | 68.20 | 74.50 | 67.70 | 72.42 | 72.23 | qfq | 15,470,132 | 1,100,939,127 | 6.16% |
| 2024-03-18 | 68.50 | 68.61 | 65.93 | 68.22 | 68.04 | qfq | 9,047,534 | 609,151,261 | -0.19% |
| 2024-03-15 | 68.10 | 69.42 | 66.70 | 68.35 | 68.17 | qfq | 8,864,569 | 599,970,937 | -0.67% |
| 2024-03-14 | 68.50 | 69.00 | 65.78 | 68.81 | 68.63 | qfq | 14,914,466 | 1,001,338,791 | -1.67% |
| 2024-03-13 | 63.40 | 74.78 | 63.40 | 69.98 | 69.79 | qfq | 15,193,640 | 1,039,532,374 | 10.82% |
| 2024-03-12 | 63.18 | 64.13 | 62.21 | 63.15 | 62.98 | qfq | 4,369,966 | 274,845,771 | -0.05% |
| 2024-03-11 | 59.40 | 63.19 | 58.20 | 63.18 | 63.01 | qfq | 5,357,868 | 326,144,893 | 5.83% |
| 2024-03-08 | 60.09 | 60.88 | 58.69 | 59.70 | 59.54 | qfq | 3,877,602 | 230,501,708 | -0.23% |
| 2024-03-07 | 62.26 | 62.37 | 59.83 | 59.84 | 59.68 | qfq | 3,540,528 | 215,593,415 | -3.16% |
| 2024-03-06 | 62.80 | 63.58 | 61.70 | 61.79 | 61.62 | qfq | 3,741,307 | 233,356,418 | -1.89% |
| 2024-03-05 | 63.61 | 64.18 | 62.17 | 62.98 | 62.81 | qfq | 3,436,786 | 217,683,338 | -1.89% |
| 2024-03-04 | 65.55 | 66.35 | 63.56 | 64.19 | 64.02 | qfq | 3,902,825 | 251,302,164 | -1.93% |
| 2024-03-01 | 63.41 | 65.59 | 63.00 | 65.45 | 65.27 | qfq | 4,396,251 | 284,593,382 | 3.23% |
| 2024-02-29 | 59.89 | 63.68 | 59.76 | 63.40 | 63.23 | qfq | 4,414,807 | 276,173,269 | 4.31% |
| 2024-02-28 | 64.71 | 66.95 | 60.31 | 60.78 | 60.62 | qfq | 6,576,810 | 421,987,512 | -5.08% |
| 2024-02-27 | 61.23 | 64.03 | 60.67 | 64.03 | 63.86 | qfq | 4,129,984 | 258,148,951 | 4.57% |
| 2024-02-26 | 60.99 | 61.90 | 60.66 | 61.23 | 61.07 | qfq | 2,974,271 | 182,045,445 | -0.78% |
| 2024-02-23 | 62.50 | 62.50 | 60.63 | 61.71 | 61.54 | qfq | 2,589,272 | 158,611,438 | 0.54% |
| 2024-02-22 | 60.20 | 62.26 | 60.20 | 61.38 | 61.22 | qfq | 2,784,842 | 170,503,461 | 2.30% |
| 2024-02-21 | 59.00 | 61.65 | 58.62 | 60.00 | 59.84 | qfq | 2,849,219 | 171,595,080 | 0.49% |
| 2024-02-20 | 59.30 | 60.16 | 58.02 | 59.71 | 59.55 | qfq | 3,201,556 | 188,910,272 | 0.29% |
| 2024-02-19 | 59.20 | 59.70 | 57.73 | 59.54 | 59.38 | qfq | 4,732,156 | 278,918,022 | 2.25% |
| 2024-02-08 | 56.02 | 58.25 | 55.09 | 58.23 | 58.07 | qfq | 5,645,076 | 321,284,930 | 4.64% |
| 2024-02-07 | 54.05 | 57.06 | 53.50 | 55.65 | 55.50 | qfq | 6,275,066 | 350,163,907 | 2.87% |
| 2024-02-06 | 51.59 | 54.58 | 51.08 | 54.10 | 53.95 | qfq | 5,126,848 | 273,193,637 | 4.24% |
| 2024-02-05 | 53.11 | 54.19 | 48.61 | 51.90 | 51.76 | qfq | 5,715,859 | 294,425,471 | -2.06% |
| 2024-02-02 | 54.67 | 55.60 | 51.18 | 52.99 | 52.85 | qfq | 4,076,329 | 217,775,728 | -3.06% |
| 2024-02-01 | 54.27 | 56.26 | 53.70 | 54.66 | 54.51 | qfq | 4,266,128 | 234,454,731 | 0.09% |
| 2024-01-31 | 57.00 | 57.99 | 54.58 | 54.61 | 54.46 | qfq | 4,462,957 | 249,110,892 | -6.17% |
| 2024-01-30 | 59.78 | 61.98 | 58.08 | 58.20 | 58.04 | qfq | 3,057,101 | 182,225,859 | -3.16% |
| 2024-01-29 | 61.70 | 62.21 | 59.84 | 60.10 | 59.94 | qfq | 2,396,982 | 145,370,277 | -2.61% |
| 2024-01-26 | 62.45 | 62.81 | 61.61 | 61.71 | 61.54 | qfq | 2,259,043 | 140,514,225 | -1.42% |
| 2024-01-25 | 60.88 | 62.80 | 59.85 | 62.60 | 62.43 | qfq | 3,005,686 | 185,631,095 | 2.54% |
| 2024-01-24 | 61.05 | 61.38 | 58.81 | 61.05 | 60.89 | qfq | 3,684,163 | 221,146,526 | 0.36% |
| 2024-01-23 | 60.17 | 61.73 | 59.81 | 60.83 | 60.67 | qfq | 3,379,941 | 205,483,027 | 1.10% |
| 2024-01-22 | 62.80 | 62.84 | 59.80 | 60.17 | 60.01 | qfq | 4,113,148 | 253,527,774 | -4.78% |
| 2024-01-19 | 63.50 | 64.38 | 62.87 | 63.19 | 63.02 | qfq | 2,423,536 | 153,558,702 | -0.93% |
| 2024-01-18 | 62.05 | 63.99 | 61.67 | 63.78 | 63.61 | qfq | 4,202,468 | 263,139,677 | 2.05% |
| 2024-01-17 | 64.01 | 65.40 | 62.50 | 62.50 | 62.33 | qfq | 3,177,682 | 202,558,165 | -2.87% |
| 2024-01-16 | 64.80 | 65.44 | 63.07 | 64.35 | 64.18 | qfq | 3,269,571 | 209,003,603 | 0.00% |
| 2024-01-15 | 65.01 | 65.50 | 64.13 | 64.35 | 64.18 | qfq | 2,144,960 | 138,738,742 | -1.45% |
| 2024-01-12 | 65.47 | 65.74 | 64.76 | 65.30 | 65.12 | qfq | 2,960,175 | 192,959,721 | -0.96% |
| 2024-01-11 | 63.65 | 67.00 | 63.65 | 65.93 | 65.75 | qfq | 4,865,520 | 319,755,031 | 3.83% |
| 2024-01-10 | 64.15 | 64.73 | 63.21 | 63.50 | 63.33 | qfq | 3,095,392 | 197,699,592 | -1.55% |
| 2024-01-09 | 64.90 | 66.00 | 64.03 | 64.50 | 64.33 | qfq | 3,449,408 | 223,504,965 | -0.57% |
| 2024-01-08 | 66.06 | 66.62 | 64.70 | 64.87 | 64.70 | qfq | 3,075,674 | 200,735,337 | -2.60% |
| 2024-01-05 | 66.79 | 67.17 | 66.11 | 66.60 | 66.42 | qfq | 3,572,954 | 237,809,025 | -0.09% |
| 2024-01-04 | 67.83 | 68.30 | 66.46 | 66.66 | 66.48 | qfq | 4,086,215 | 274,751,237 | -1.64% |
| 2024-01-03 | 68.97 | 70.06 | 67.34 | 67.77 | 67.59 | qfq | 4,047,332 | 276,095,327 | -2.25% |
| 2024-01-02 | 72.36 | 72.90 | 69.08 | 69.33 | 69.14 | qfq | 4,496,293 | 315,734,603 | -4.09% |
| 2023-12-29 | 72.86 | 73.08 | 71.65 | 72.29 | 72.10 | qfq | 3,915,386 | 282,868,591 | -0.45% |
| 2023-12-28 | 69.69 | 73.39 | 69.19 | 72.62 | 72.43 | qfq | 4,892,294 | 350,700,022 | 3.82% |
| 2023-12-27 | 70.28 | 70.87 | 69.31 | 69.95 | 69.76 | qfq | 2,324,178 | 162,802,733 | -0.47% |
| 2023-12-26 | 70.04 | 70.88 | 69.46 | 70.28 | 70.09 | qfq | 2,643,348 | 185,222,583 | -0.50% |
| 2023-12-25 | 71.01 | 73.00 | 70.51 | 70.63 | 70.44 | qfq | 3,265,200 | 233,187,072 | -0.52% |
| 2023-12-22 | 72.95 | 73.28 | 70.40 | 71.00 | 70.81 | qfq | 4,558,200 | 324,996,779 | -2.73% |
| 2023-12-21 | 71.76 | 74.20 | 71.51 | 72.99 | 72.79 | qfq | 3,864,873 | 282,475,698 | 1.71% |
| 2023-12-20 | 74.50 | 74.77 | 71.64 | 71.76 | 71.57 | qfq | 3,887,700 | 283,425,347 | -3.03% |
| 2023-12-19 | 75.70 | 75.89 | 72.90 | 74.00 | 73.80 | qfq | 5,437,339 | 400,746,820 | -2.23% |
| 2023-12-18 | 78.10 | 78.40 | 75.21 | 75.69 | 75.49 | qfq | 3,712,019 | 284,162,294 | -3.09% |
| 2023-12-15 | 80.59 | 81.37 | 78.00 | 78.10 | 77.89 | qfq | 2,890,600 | 228,723,620 | -3.21% |
| 2023-12-14 | 81.84 | 82.77 | 80.41 | 80.69 | 80.47 | qfq | 1,629,440 | 132,779,144 | -1.19% |
| 2023-12-13 | 84.19 | 84.64 | 81.50 | 81.66 | 81.44 | qfq | 1,874,989 | 155,151,820 | -3.45% |
| 2023-12-12 | 85.50 | 85.79 | 84.05 | 84.58 | 84.35 | qfq | 1,269,971 | 107,525,134 | -0.91% |
| 2023-12-11 | 83.97 | 85.44 | 81.00 | 85.36 | 85.13 | qfq | 2,102,055 | 175,344,493 | 1.15% |
| 2023-12-08 | 82.54 | 84.58 | 82.38 | 84.39 | 84.16 | qfq | 2,897,762 | 241,669,164 | 2.28% |
| 2023-12-07 | 82.44 | 84.00 | 81.72 | 82.51 | 82.29 | qfq | 1,618,879 | 133,987,299 | -0.42% |
| 2023-12-06 | 82.87 | 83.88 | 81.21 | 82.86 | 82.64 | qfq | 1,504,012 | 123,817,816 | 0.19% |
| 2023-12-05 | 86.00 | 86.34 | 82.56 | 82.70 | 82.48 | qfq | 1,618,110 | 136,149,287 | -4.23% |
| 2023-12-04 | 86.48 | 87.39 | 85.92 | 86.35 | 86.12 | qfq | 1,401,580 | 121,565,022 | 0.17% |
| 2023-12-01 | 84.30 | 86.99 | 83.52 | 86.20 | 85.97 | qfq | 1,595,864 | 136,239,184 | 2.13% |
| 2023-11-30 | 84.93 | 85.35 | 83.80 | 84.40 | 84.17 | qfq | 1,198,481 | 101,304,616 | -0.48% |
| 2023-11-29 | 85.60 | 86.64 | 84.68 | 84.81 | 84.58 | qfq | 1,270,621 | 108,576,451 | -1.27% |
| 2023-11-28 | 85.01 | 86.72 | 84.50 | 85.90 | 85.67 | qfq | 1,652,138 | 141,355,087 | 1.30% |
| 2023-11-27 | 84.86 | 86.29 | 84.36 | 84.80 | 84.57 | qfq | 1,417,872 | 120,532,819 | -0.97% |
| 2023-11-24 | 87.85 | 88.20 | 85.51 | 85.63 | 85.40 | qfq | 1,445,698 | 124,625,870 | -2.53% |
| 2023-11-23 | 87.02 | 88.48 | 85.50 | 87.85 | 87.61 | qfq | 1,827,935 | 159,345,628 | 0.57% |
| 2023-11-22 | 87.21 | 89.43 | 87.21 | 87.35 | 87.12 | qfq | 1,930,493 | 170,363,761 | -0.33% |
| 2023-11-21 | 88.71 | 89.49 | 87.54 | 87.64 | 87.40 | qfq | 1,810,957 | 159,688,912 | -1.14% |
| 2023-11-20 | 87.80 | 89.60 | 86.86 | 88.65 | 88.41 | qfq | 1,247,200 | 110,033,033 | 1.14% |
| 2023-11-17 | 87.74 | 88.88 | 87.10 | 87.65 | 87.41 | qfq | 1,080,057 | 94,815,155 | -0.36% |
| 2023-11-16 | 88.72 | 89.99 | 87.89 | 87.97 | 87.73 | qfq | 1,207,297 | 107,290,453 | -1.23% |
| 2023-11-15 | 90.13 | 90.88 | 88.70 | 89.07 | 88.83 | qfq | 1,360,317 | 121,778,284 | -0.81% |
| 2023-11-14 | 88.13 | 90.75 | 87.99 | 89.80 | 89.56 | qfq | 2,162,747 | 193,878,104 | 1.91% |
| 2023-11-13 | 86.93 | 88.80 | 86.78 | 88.12 | 87.88 | qfq | 2,007,218 | 176,329,662 | 1.46% |
| 2023-11-10 | 87.53 | 88.17 | 86.79 | 86.85 | 86.62 | qfq | 1,388,313 | 120,999,075 | -1.50% |
| 2023-11-09 | 88.51 | 89.31 | 86.89 | 88.17 | 87.93 | qfq | 2,144,207 | 188,952,279 | -0.19% |
| 2023-11-08 | 86.50 | 90.98 | 86.50 | 88.34 | 88.10 | qfq | 3,693,403 | 328,008,462 | 1.54% |
| 2023-11-07 | 85.90 | 87.68 | 84.80 | 87.00 | 86.77 | qfq | 3,179,498 | 273,885,358 | 1.17% |
| 2023-11-06 | 84.15 | 86.54 | 83.83 | 85.99 | 85.76 | qfq | 3,097,568 | 264,912,373 | 2.97% |
| 2023-11-03 | 81.88 | 84.48 | 81.50 | 83.51 | 83.29 | qfq | 2,008,654 | 167,815,562 | 2.22% |
| 2023-11-02 | 82.51 | 83.49 | 81.55 | 81.70 | 81.48 | qfq | 1,539,750 | 126,712,136 | -1.25% |
| 2023-11-01 | 84.00 | 84.60 | 82.65 | 82.73 | 82.51 | qfq | 1,574,700 | 131,056,524 | -1.39% |
| 2023-10-31 | 85.00 | 85.19 | 82.80 | 83.90 | 83.67 | qfq | 2,176,500 | 181,856,550 | -1.27% |
| 2023-10-30 | 81.82 | 85.56 | 81.82 | 84.98 | 84.75 | qfq | 2,677,312 | 224,633,231 | 3.01% |
| 2023-10-27 | 82.10 | 82.83 | 80.44 | 82.50 | 82.28 | qfq | 3,311,499 | 270,293,653 | 0.34% |
| 2023-10-26 | 83.35 | 83.94 | 81.45 | 82.22 | 82.00 | qfq | 1,870,270 | 154,096,551 | -0.62% |
| 2023-10-25 | 82.52 | 84.77 | 82.22 | 82.73 | 82.51 | qfq | 1,872,839 | 156,370,949 | 0.73% |
| 2023-10-24 | 82.06 | 83.81 | 80.95 | 82.13 | 81.91 | qfq | 1,941,550 | 159,920,054 | 0.13% |
| 2023-10-23 | 83.91 | 89.66 | 81.53 | 82.02 | 81.80 | qfq | 2,625,164 | 218,231,885 | -2.47% |
| 2023-10-20 | 85.25 | 86.64 | 83.73 | 84.10 | 83.87 | qfq | 2,315,088 | 195,948,906 | -2.82% |
| 2023-10-19 | 85.93 | 88.88 | 85.83 | 86.54 | 86.31 | qfq | 2,113,517 | 184,232,437 | -0.18% |
| 2023-10-18 | 88.00 | 88.01 | 85.72 | 86.70 | 86.47 | qfq | 2,055,123 | 178,078,981 | -1.77% |
| 2023-10-17 | 88.60 | 90.65 | 87.33 | 88.26 | 88.02 | qfq | 1,630,504 | 145,032,848 | -0.01% |
| 2023-10-16 | 89.18 | 89.98 | 87.47 | 88.27 | 88.03 | qfq | 1,599,056 | 141,081,182 | -1.11% |
| 2023-10-13 | 90.11 | 90.50 | 88.30 | 89.26 | 89.02 | qfq | 2,125,613 | 189,838,142 | -1.54% |
| 2023-10-12 | 91.79 | 92.00 | 90.11 | 90.66 | 90.42 | qfq | 2,565,146 | 233,192,387 | -0.41% |
| 2023-10-11 | 92.67 | 93.39 | 90.75 | 91.03 | 90.79 | qfq | 4,051,528 | 371,352,700 | -1.63% |
| 2023-10-10 | 94.00 | 94.52 | 92.12 | 92.54 | 92.29 | qfq | 1,794,797 | 167,442,236 | -1.05% |
| 2023-10-09 | 93.09 | 94.27 | 91.82 | 93.52 | 93.27 | qfq | 1,663,381 | 154,889,135 | 0.23% |
| 2023-09-28 | 92.10 | 93.98 | 92.02 | 93.31 | 93.06 | qfq | 1,899,546 | 176,689,832 | 1.09% |
| 2023-09-27 | 94.00 | 94.00 | 92.24 | 92.30 | 92.05 | qfq | 1,632,735 | 151,370,964 | -0.42% |
| 2023-09-26 | 93.04 | 95.28 | 92.68 | 92.69 | 92.44 | qfq | 2,138,546 | 200,213,518 | -0.56% |
| 2023-09-25 | 95.27 | 95.27 | 92.25 | 93.21 | 92.96 | qfq | 2,051,396 | 191,609,414 | -1.82% |
| 2023-09-22 | 92.55 | 95.60 | 92.01 | 94.94 | 94.69 | qfq | 1,902,800 | 179,803,947 | 2.08% |
| 2023-09-21 | 92.94 | 94.49 | 92.62 | 93.01 | 92.76 | qfq | 1,196,223 | 111,848,870 | -0.49% |
| 2023-09-20 | 93.93 | 96.04 | 93.39 | 93.47 | 93.22 | qfq | 1,676,568 | 158,673,308 | -0.63% |
| 2023-09-19 | 95.76 | 96.89 | 94.06 | 94.06 | 93.81 | qfq | 1,004,300 | 95,070,301 | -2.19% |
| 2023-09-18 | 96.35 | 97.58 | 95.50 | 96.17 | 95.91 | qfq | 1,702,518 | 164,041,445 | -0.79% |
| 2023-09-15 | 98.21 | 98.48 | 96.39 | 96.94 | 96.68 | qfq | 1,567,932 | 152,669,057 | -1.38% |
| 2023-09-14 | 99.29 | 99.45 | 96.58 | 98.30 | 98.04 | qfq | 1,835,633 | 179,846,812 | -1.00% |
| 2023-09-13 | 101.21 | 101.73 | 98.40 | 99.29 | 99.02 | qfq | 1,989,447 | 197,304,360 | -2.23% |
| 2023-09-12 | 102.97 | 103.50 | 101.05 | 101.55 | 101.28 | qfq | 1,248,711 | 127,411,720 | -1.52% |
| 2023-09-11 | 102.22 | 105.70 | 100.80 | 103.12 | 102.84 | qfq | 1,783,013 | 183,976,360 | 0.75% |
| 2023-09-08 | 103.50 | 104.49 | 101.20 | 102.35 | 102.08 | qfq | 1,665,900 | 170,030,001 | -1.60% |
| 2023-09-07 | 106.01 | 106.46 | 104.00 | 104.01 | 103.73 | qfq | 970,079 | 101,859,766 | -2.32% |
| 2023-09-06 | 106.00 | 107.20 | 105.35 | 106.48 | 106.19 | qfq | 845,200 | 89,885,144 | -0.16% |
| 2023-09-05 | 106.69 | 107.99 | 106.01 | 106.65 | 106.36 | qfq | 1,087,030 | 116,289,872 | -0.10% |
| 2023-09-04 | 106.06 | 107.79 | 105.21 | 106.76 | 106.47 | qfq | 1,630,037 | 173,530,684 | 0.66% |
| 2023-09-01 | 110.11 | 110.27 | 105.60 | 106.06 | 105.78 | qfq | 1,577,130 | 168,306,817 | -2.77% |
| 2023-08-31 | 107.11 | 110.42 | 106.61 | 109.08 | 108.79 | qfq | 2,297,221 | 250,879,336 | 1.38% |
| 2023-08-30 | 104.70 | 108.48 | 104.21 | 107.60 | 107.31 | qfq | 2,180,208 | 232,737,091 | 2.77% |
| 2023-08-29 | 101.67 | 105.80 | 101.57 | 104.70 | 104.42 | qfq | 2,440,066 | 255,013,979 | 2.49% |
| 2023-08-28 | 109.00 | 110.00 | 101.79 | 102.16 | 101.89 | qfq | 2,548,124 | 265,103,032 | -0.46% |
| 2023-08-25 | 104.77 | 105.70 | 102.02 | 102.63 | 102.35 | qfq | 1,946,023 | 201,342,213 | -2.97% |
| 2023-08-24 | 107.11 | 108.46 | 104.62 | 105.77 | 105.49 | qfq | 2,252,300 | 238,247,451 | -1.25% |
| 2023-08-23 | 111.38 | 112.28 | 107.01 | 107.11 | 106.82 | qfq | 1,667,629 | 182,296,436 | -3.83% |
| 2023-08-22 | 109.75 | 112.57 | 107.00 | 111.38 | 111.08 | qfq | 2,240,671 | 245,377,083 | 3.52% |
| 2023-08-21 | 109.15 | 110.88 | 107.06 | 107.59 | 107.30 | qfq | 1,732,476 | 188,208,637 | -1.46% |
| 2023-08-18 | 112.38 | 112.99 | 109.18 | 109.18 | 108.89 | qfq | 977,455 | 108,105,635 | -2.88% |
| 2023-08-17 | 112.95 | 113.40 | 111.10 | 112.42 | 112.12 | qfq | 990,100 | 111,032,005 | -0.07% |
| 2023-08-16 | 113.98 | 115.20 | 112.12 | 112.50 | 112.20 | qfq | 1,585,258 | 179,268,081 | -1.83% |
| 2023-08-15 | 115.02 | 116.44 | 113.05 | 114.60 | 114.29 | qfq | 1,197,800 | 137,306,309 | -0.95% |
| 2023-08-14 | 112.84 | 115.95 | 112.02 | 115.70 | 115.39 | qfq | 1,539,544 | 175,771,066 | 1.85% |
| 2023-08-11 | 116.60 | 116.99 | 113.58 | 113.60 | 113.30 | qfq | 1,208,110 | 138,805,376 | -2.37% |
| 2023-08-10 | 115.70 | 117.21 | 115.01 | 116.36 | 116.05 | qfq | 928,255 | 107,616,146 | 0.57% |
| 2023-08-09 | 116.81 | 117.88 | 115.16 | 115.70 | 115.39 | qfq | 1,414,918 | 164,072,650 | -0.67% |
| 2023-08-08 | 116.99 | 117.00 | 114.50 | 116.48 | 116.17 | qfq | 1,842,200 | 213,604,840 | -0.06% |
| 2023-08-07 | 116.42 | 118.90 | 116.12 | 116.55 | 116.24 | qfq | 1,535,427 | 179,754,117 | -0.72% |
| 2023-08-04 | 114.50 | 118.30 | 114.50 | 117.39 | 117.08 | qfq | 2,560,514 | 299,899,386 | 3.12% |
| 2023-08-03 | 112.72 | 114.53 | 112.60 | 113.84 | 113.53 | qfq | 1,411,201 | 160,462,809 | 0.68% |
| 2023-08-02 | 113.19 | 113.50 | 111.69 | 113.07 | 112.77 | qfq | 1,140,966 | 128,727,472 | -0.11% |
| 2023-08-01 | 112.56 | 114.11 | 112.13 | 113.20 | 112.90 | qfq | 1,191,218 | 134,774,622 | 0.20% |
| 2023-07-31 | 110.55 | 114.50 | 110.00 | 112.97 | 112.67 | qfq | 2,262,781 | 254,735,970 | 2.05% |
| 2023-07-28 | 107.10 | 111.18 | 106.77 | 110.70 | 110.40 | qfq | 1,655,434 | 181,409,620 | 2.93% |
| 2023-07-27 | 110.39 | 110.48 | 107.22 | 107.55 | 107.26 | qfq | 1,354,816 | 146,986,405 | -2.76% |
| 2023-07-26 | 110.88 | 112.34 | 109.00 | 110.60 | 110.30 | qfq | 2,012,633 | 223,171,373 | -1.05% |
| 2023-07-25 | 108.51 | 112.98 | 108.38 | 111.77 | 111.47 | qfq | 2,684,261 | 296,782,357 | 3.58% |
| 2023-07-24 | 108.20 | 109.50 | 107.30 | 107.91 | 107.62 | qfq | 960,830 | 103,860,992 | -0.19% |
| 2023-07-21 | 108.89 | 109.09 | 107.20 | 108.12 | 107.83 | qfq | 754,227 | 81,585,828 | -0.40% |
| 2023-07-20 | 111.85 | 112.50 | 108.50 | 108.55 | 108.26 | qfq | 1,664,150 | 182,386,814 | -2.29% |
| 2023-07-19 | 111.63 | 113.10 | 111.02 | 111.09 | 110.79 | qfq | 1,004,517 | 112,347,546 | -0.79% |
| 2023-07-18 | 113.01 | 113.87 | 111.62 | 111.98 | 111.68 | qfq | 1,100,595 | 123,550,842 | -0.92% |