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
新易盛300502.SZ
最近收盘价482.882026-07-17
最近交易日2026-07-17
成交量（股）76,002,466
成交额（元）37,485,566,621
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-04 | 2026-06-11 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-05 | cash_dividend | 0.155 | — | — | — | 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 | 518.00 | 520.90 | 452.96 | 482.88 | 482.88 | qfq | 76,002,466 | 37,485,566,621 | -11.01% |
| 2026-07-16 | 530.00 | 558.00 | 526.21 | 542.60 | 542.60 | qfq | 40,875,345 | 22,051,853,828 | -2.41% |
| 2026-07-15 | 565.00 | 579.42 | 551.00 | 556.00 | 556.00 | qfq | 44,338,495 | 24,951,902,714 | -2.25% |
| 2026-07-14 | 525.00 | 568.82 | 515.55 | 568.82 | 568.82 | qfq | 64,903,856 | 35,430,385,574 | 10.99% |
| 2026-07-13 | 518.00 | 541.74 | 502.88 | 512.50 | 512.50 | qfq | 41,130,487 | 21,387,137,627 | -2.02% |
| 2026-07-10 | 564.00 | 570.98 | 520.58 | 523.05 | 523.05 | qfq | 51,067,761 | 28,030,566,299 | -4.12% |
| 2026-07-09 | 526.00 | 549.94 | 509.96 | 545.50 | 545.50 | qfq | 49,199,656 | 26,100,898,894 | 6.78% |
| 2026-07-08 | 515.00 | 533.38 | 498.13 | 510.84 | 510.84 | qfq | 44,527,631 | 23,032,919,119 | 0.15% |
| 2026-07-07 | 506.89 | 518.21 | 490.10 | 510.10 | 510.10 | qfq | 45,431,318 | 22,935,005,483 | 0.63% |
| 2026-07-06 | 526.00 | 530.00 | 502.00 | 506.89 | 506.89 | qfq | 43,168,986 | 22,149,431,794 | -3.63% |
| 2026-07-03 | 510.00 | 551.77 | 505.88 | 526.00 | 526.00 | qfq | 53,450,652 | 28,432,994,880 | 3.34% |
| 2026-07-02 | 545.00 | 548.50 | 504.60 | 509.00 | 509.00 | qfq | 69,606,257 | 36,573,804,618 | -11.56% |
| 2026-07-01 | 608.00 | 618.87 | 566.56 | 575.56 | 575.56 | qfq | 47,623,681 | 28,256,949,371 | -5.18% |
| 2026-06-30 | 565.43 | 612.86 | 555.78 | 607.00 | 607.00 | qfq | 58,442,372 | 34,527,267,520 | 8.98% |
| 2026-06-29 | 556.00 | 576.00 | 524.22 | 556.96 | 556.96 | qfq | 51,813,863 | 28,371,170,752 | -1.60% |
| 2026-06-26 | 598.00 | 598.00 | 550.00 | 566.00 | 566.00 | qfq | 61,773,292 | 35,283,074,178 | -7.29% |
| 2026-06-25 | 560.00 | 610.80 | 550.06 | 610.49 | 610.49 | qfq | 69,427,406 | 40,588,348,021 | 9.94% |
| 2026-06-24 | 552.00 | 574.48 | 546.00 | 555.30 | 555.30 | qfq | 40,564,325 | 22,667,376,205 | 0.60% |
| 2026-06-23 | 575.00 | 587.00 | 540.00 | 552.00 | 552.00 | qfq | 44,439,843 | 24,886,291,044 | -4.82% |
| 2026-06-22 | 584.10 | 591.00 | 560.00 | 579.97 | 579.97 | qfq | 45,511,422 | 26,306,289,047 | -0.26% |
| 2026-06-18 | 552.66 | 588.00 | 551.18 | 581.48 | 581.48 | qfq | 42,874,943 | 24,739,825,475 | 4.23% |
| 2026-06-17 | 545.70 | 558.50 | 537.11 | 557.88 | 557.88 | qfq | 38,954,814 | 21,349,679,550 | 1.62% |
| 2026-06-16 | 541.51 | 561.77 | 535.01 | 549.00 | 549.00 | qfq | 40,570,010 | 22,245,143,840 | 1.57% |
| 2026-06-15 | 515.00 | 540.88 | 490.13 | 540.49 | 540.49 | qfq | 61,230,163 | 31,803,945,193 | 6.72% |
| 2026-06-12 | 540.00 | 544.98 | 502.80 | 506.46 | 506.46 | qfq | 65,444,346 | 33,734,137,300 | -3.71% |
| 2026-06-11 | 552.00 | 575.00 | 498.67 | 526.00 | 526.00 | qfq | 66,756,406 | 35,610,266,806 | -31.91% |
| 2026-06-10 | 770.00 | 799.75 | 760.10 | 772.50 | 551.07 | qfq | 30,888,208 | 24,038,628,432 | -1.68% |
| 2026-06-09 | 748.89 | 795.00 | 738.00 | 785.73 | 560.51 | qfq | 34,860,903 | 26,803,645,755 | 8.38% |
| 2026-06-08 | 711.11 | 745.00 | 705.89 | 725.00 | 517.19 | qfq | 32,256,061 | 23,349,172,203 | -3.07% |
| 2026-06-05 | 790.00 | 818.38 | 730.00 | 748.00 | 533.59 | qfq | 44,176,457 | 34,165,078,019 | -3.60% |
| 2026-06-04 | 773.46 | 785.97 | 764.00 | 775.94 | 553.53 | qfq | 25,410,064 | 19,660,519,635 | -0.81% |
| 2026-06-03 | 760.00 | 815.98 | 758.07 | 782.25 | 558.03 | qfq | 42,690,854 | 33,713,841,996 | 4.72% |
| 2026-06-02 | 696.00 | 752.00 | 693.10 | 747.00 | 532.88 | qfq | 38,710,677 | 28,143,777,060 | 9.88% |
| 2026-06-01 | 709.14 | 713.73 | 673.10 | 679.82 | 484.96 | qfq | 29,592,545 | 20,385,132,527 | -3.77% |
| 2026-05-29 | 718.00 | 733.99 | 701.01 | 706.45 | 503.95 | qfq | 33,255,504 | 23,786,862,613 | -1.66% |
| 2026-05-28 | 695.00 | 727.00 | 671.77 | 718.34 | 512.44 | qfq | 33,947,800 | 23,798,434,942 | 3.36% |
| 2026-05-27 | 690.53 | 715.00 | 683.83 | 695.00 | 495.79 | qfq | 35,137,853 | 24,509,321,995 | -0.71% |
| 2026-05-26 | 656.00 | 703.58 | 655.00 | 700.00 | 499.35 | qfq | 46,353,231 | 31,816,133,671 | 6.22% |
| 2026-05-25 | 620.13 | 660.06 | 595.01 | 659.01 | 470.11 | qfq | 47,689,344 | 30,125,178,942 | 8.61% |
| 2026-05-22 | 577.33 | 613.88 | 570.00 | 606.77 | 432.85 | qfq | 40,427,817 | 23,856,790,585 | 7.20% |
| 2026-05-21 | 588.33 | 603.53 | 565.27 | 566.00 | 403.76 | qfq | 32,809,671 | 19,260,163,701 | -3.74% |
| 2026-05-20 | 575.39 | 600.88 | 571.51 | 587.97 | 419.43 | qfq | 32,662,432 | 19,111,134,320 | 2.70% |
| 2026-05-19 | 599.51 | 599.91 | 560.31 | 572.50 | 408.40 | qfq | 33,905,248 | 19,397,536,342 | -4.57% |
| 2026-05-18 | 599.00 | 617.27 | 593.00 | 599.92 | 427.96 | qfq | 29,263,744 | 17,654,635,423 | -1.66% |
| 2026-05-15 | 617.00 | 629.68 | 586.28 | 610.05 | 435.19 | qfq | 35,606,171 | 21,683,301,959 | -1.27% |
| 2026-05-14 | 641.50 | 653.70 | 606.90 | 617.90 | 440.79 | qfq | 38,229,006 | 23,891,283,018 | -1.76% |
| 2026-05-13 | 585.11 | 630.79 | 582.18 | 628.99 | 448.70 | qfq | 42,373,883 | 25,757,402,083 | 6.16% |
| 2026-05-12 | 575.00 | 599.75 | 570.91 | 592.52 | 422.68 | qfq | 52,497,316 | 30,891,207,516 | 5.11% |
| 2026-05-11 | 554.00 | 569.99 | 525.25 | 563.70 | 402.12 | qfq | 58,107,664 | 31,811,531,859 | 2.18% |
| 2026-05-08 | 553.00 | 560.99 | 546.47 | 551.67 | 393.54 | qfq | 29,800,495 | 16,488,159,417 | -2.10% |
| 2026-05-07 | 523.85 | 565.00 | 513.00 | 563.50 | 401.98 | qfq | 53,393,032 | 28,913,955,996 | 7.85% |
| 2026-05-06 | 539.90 | 542.58 | 517.00 | 522.48 | 372.72 | qfq | 42,093,269 | 22,190,843,776 | -0.63% |
| 2026-04-30 | 549.00 | 549.00 | 518.00 | 525.79 | 375.08 | qfq | 30,209,791 | 15,997,132,240 | -2.09% |
| 2026-04-29 | 529.00 | 549.50 | 526.00 | 537.00 | 383.07 | qfq | 27,564,540 | 14,843,249,572 | 0.29% |
| 2026-04-28 | 537.34 | 548.00 | 517.01 | 535.46 | 381.98 | qfq | 35,795,263 | 19,045,099,166 | -0.47% |
| 2026-04-27 | 549.40 | 553.00 | 534.86 | 538.00 | 383.79 | qfq | 46,808,200 | 25,436,042,380 | 0.14% |
| 2026-04-24 | 552.76 | 566.66 | 528.01 | 537.27 | 383.27 | qfq | 91,387,113 | 50,103,015,556 | -11.67% |
| 2026-04-23 | 619.00 | 627.80 | 600.99 | 608.28 | 433.92 | qfq | 40,177,510 | 24,651,177,088 | -2.32% |
| 2026-04-22 | 569.00 | 625.26 | 568.03 | 622.71 | 444.22 | qfq | 43,344,645 | 25,875,960,934 | 7.64% |
| 2026-04-21 | 578.00 | 582.99 | 566.00 | 578.50 | 412.68 | qfq | 28,754,379 | 16,511,829,692 | -0.77% |
| 2026-04-20 | 589.00 | 596.96 | 577.00 | 583.00 | 415.89 | qfq | 34,250,619 | 20,041,119,489 | -1.02% |
| 2026-04-17 | 550.00 | 589.98 | 542.03 | 589.00 | 420.17 | qfq | 41,619,470 | 23,873,640,630 | 9.58% |
| 2026-04-16 | 497.00 | 539.93 | 496.00 | 537.50 | 383.43 | qfq | 41,860,341 | 21,855,620,325 | 8.15% |
| 2026-04-15 | 525.02 | 534.00 | 490.02 | 496.98 | 354.53 | qfq | 46,064,564 | 23,514,279,380 | -4.43% |
| 2026-04-14 | 522.94 | 538.90 | 515.00 | 520.00 | 370.95 | qfq | 38,773,795 | 20,334,797,616 | 1.42% |
| 2026-04-13 | 518.00 | 522.00 | 500.01 | 512.72 | 365.75 | qfq | 37,511,302 | 19,116,007,562 | -1.87% |
| 2026-04-10 | 493.00 | 528.00 | 485.00 | 522.50 | 372.73 | qfq | 44,484,391 | 22,594,696,259 | 6.63% |
| 2026-04-09 | 491.30 | 497.80 | 488.00 | 490.00 | 349.55 | qfq | 29,841,603 | 14,697,987,954 | -2.29% |
| 2026-04-08 | 475.10 | 502.00 | 469.09 | 501.50 | 357.75 | qfq | 46,939,851 | 22,906,042,566 | 9.33% |
| 2026-04-07 | 450.00 | 468.00 | 441.19 | 458.70 | 327.22 | qfq | 28,417,411 | 12,838,778,805 | 0.75% |
| 2026-04-03 | 457.00 | 469.00 | 454.05 | 455.30 | 324.79 | qfq | 33,635,997 | 15,504,869,055 | 1.75% |
| 2026-04-02 | 453.11 | 460.98 | 442.80 | 447.49 | 319.22 | qfq | 21,813,516 | 9,827,394,555 | -2.85% |
| 2026-04-01 | 461.53 | 463.00 | 444.00 | 460.60 | 328.57 | qfq | 31,264,881 | 14,262,847,448 | 4.01% |
| 2026-03-31 | 445.65 | 454.50 | 434.70 | 442.84 | 315.90 | qfq | 28,328,996 | 12,570,885,754 | -3.39% |
| 2026-03-30 | 445.20 | 464.00 | 445.20 | 458.38 | 326.99 | qfq | 25,525,405 | 11,604,391,609 | 2.45% |
| 2026-03-27 | 446.29 | 461.30 | 440.01 | 447.41 | 319.16 | qfq | 29,831,745 | 13,437,274,609 | -2.10% |
| 2026-03-26 | 469.02 | 480.00 | 455.12 | 457.00 | 326.01 | qfq | 36,509,860 | 17,063,415,125 | -4.03% |
| 2026-03-25 | 490.21 | 492.00 | 463.00 | 476.20 | 339.70 | qfq | 45,816,206 | 21,847,463,348 | 1.75% |
| 2026-03-24 | 459.00 | 468.33 | 438.00 | 468.00 | 333.85 | qfq | 40,686,069 | 18,507,025,451 | 1.64% |
| 2026-03-23 | 456.13 | 477.87 | 453.00 | 460.44 | 328.46 | qfq | 48,083,159 | 22,255,883,379 | -3.48% |
| 2026-03-20 | 468.00 | 490.28 | 458.88 | 477.05 | 340.31 | qfq | 67,192,214 | 32,110,554,587 | 8.32% |
| 2026-03-19 | 427.01 | 450.81 | 427.01 | 440.40 | 314.16 | qfq | 54,357,233 | 24,009,255,549 | 2.20% |
| 2026-03-18 | 399.20 | 431.35 | 398.00 | 430.90 | 307.39 | qfq | 60,972,697 | 25,254,364,373 | 10.68% |
| 2026-03-17 | 422.01 | 426.88 | 385.93 | 389.33 | 277.73 | qfq | 45,393,436 | 18,332,357,745 | -5.78% |
| 2026-03-16 | 396.04 | 418.03 | 392.00 | 413.23 | 294.78 | qfq | 47,224,054 | 19,206,187,286 | 4.87% |
| 2026-03-13 | 373.18 | 399.99 | 372.02 | 394.03 | 281.09 | qfq | 40,773,694 | 15,913,142,977 | 4.03% |
| 2026-03-12 | 400.01 | 404.85 | 375.67 | 378.77 | 270.20 | qfq | 34,618,693 | 13,309,458,976 | -3.68% |
| 2026-03-11 | 400.01 | 408.00 | 392.20 | 393.23 | 280.51 | qfq | 33,838,170 | 13,508,338,550 | -1.03% |
| 2026-03-10 | 394.75 | 401.00 | 382.59 | 397.33 | 283.44 | qfq | 42,488,136 | 16,696,054,478 | 3.47% |
| 2026-03-09 | 380.00 | 387.32 | 369.32 | 384.00 | 273.93 | qfq | 44,166,394 | 16,629,246,187 | -4.48% |
| 2026-03-06 | 393.22 | 412.00 | 387.09 | 402.00 | 286.77 | qfq | 40,431,543 | 16,164,472,327 | 0.19% |
| 2026-03-05 | 384.94 | 422.60 | 383.26 | 401.24 | 286.23 | qfq | 69,677,874 | 28,004,107,599 | 8.63% |
| 2026-03-04 | 377.60 | 383.88 | 366.65 | 369.37 | 263.49 | qfq | 32,612,232 | 12,183,748,029 | -3.36% |
| 2026-03-03 | 381.00 | 395.48 | 379.00 | 382.20 | 272.65 | qfq | 51,145,931 | 19,874,670,677 | 0.31% |
| 2026-03-02 | 347.74 | 385.00 | 346.74 | 381.00 | 271.79 | qfq | 55,207,325 | 20,491,112,644 | 5.87% |
| 2026-02-27 | 371.00 | 372.74 | 358.02 | 359.86 | 256.71 | qfq | 50,910,073 | 18,486,975,251 | -6.75% |
| 2026-02-26 | 384.01 | 388.58 | 375.31 | 385.90 | 275.29 | qfq | 31,663,399 | 12,151,235,540 | 1.02% |
| 2026-02-25 | 370.00 | 388.30 | 368.51 | 382.00 | 272.50 | qfq | 33,978,567 | 12,880,135,329 | 2.67% |
| 2026-02-24 | 368.00 | 385.88 | 353.20 | 372.06 | 265.41 | qfq | 46,519,370 | 17,325,990,494 | 1.63% |
| 2026-02-13 | 362.04 | 373.14 | 357.00 | 366.11 | 261.17 | qfq | 29,831,825 | 10,944,584,116 | 0.10% |
| 2026-02-12 | 373.02 | 384.99 | 361.72 | 365.76 | 260.92 | qfq | 44,615,122 | 16,543,035,083 | -1.59% |
| 2026-02-11 | 390.10 | 393.50 | 368.14 | 371.66 | 265.13 | qfq | 44,280,557 | 16,651,302,485 | -5.46% |
| 2026-02-10 | 392.19 | 405.82 | 388.50 | 393.11 | 280.43 | qfq | 29,301,270 | 11,606,078,861 | 0.76% |
| 2026-02-09 | 379.98 | 399.00 | 375.30 | 390.15 | 278.32 | qfq | 47,393,980 | 18,316,253,892 | 7.17% |
| 2026-02-06 | 376.05 | 378.87 | 357.00 | 364.06 | 259.71 | qfq | 46,150,683 | 16,979,900,891 | -4.95% |
| 2026-02-05 | 391.00 | 399.90 | 381.10 | 383.00 | 273.22 | qfq | 36,506,803 | 14,165,853,853 | -4.06% |
| 2026-02-04 | 410.00 | 415.00 | 381.67 | 399.20 | 284.77 | qfq | 59,655,715 | 23,699,601,614 | -6.97% |
| 2026-02-03 | 457.00 | 460.00 | 411.49 | 429.10 | 306.10 | qfq | 65,751,558 | 28,507,180,845 | -2.26% |
| 2026-02-02 | 457.24 | 472.00 | 435.39 | 439.00 | 313.17 | qfq | 77,787,974 | 35,251,499,708 | 4.65% |
| 2026-01-30 | 388.49 | 425.00 | 387.80 | 419.49 | 299.25 | qfq | 50,837,380 | 20,765,200,595 | 6.74% |
| 2026-01-29 | 400.01 | 405.00 | 392.31 | 393.00 | 280.35 | qfq | 33,758,223 | 13,438,938,022 | -0.01% |
| 2026-01-28 | 405.00 | 409.11 | 393.00 | 393.05 | 280.39 | qfq | 35,317,597 | 14,109,491,085 | -1.55% |
| 2026-01-27 | 387.55 | 412.58 | 385.57 | 399.24 | 284.80 | qfq | 41,420,779 | 16,652,858,649 | 2.73% |
| 2026-01-26 | 379.80 | 392.36 | 374.51 | 388.63 | 277.23 | qfq | 31,978,312 | 12,339,608,451 | 1.46% |
| 2026-01-23 | 405.86 | 405.86 | 380.50 | 383.02 | 273.23 | qfq | 50,208,995 | 19,517,028,356 | -6.51% |
| 2026-01-22 | 395.29 | 411.98 | 393.00 | 409.70 | 292.26 | qfq | 43,721,218 | 17,614,194,883 | 3.77% |
| 2026-01-21 | 383.01 | 402.22 | 383.00 | 394.80 | 281.63 | qfq | 39,179,186 | 15,493,184,900 | 3.20% |
| 2026-01-20 | 401.52 | 401.90 | 377.00 | 382.56 | 272.90 | qfq | 42,398,892 | 16,293,355,726 | -5.11% |
| 2026-01-19 | 392.21 | 409.10 | 391.61 | 403.18 | 287.61 | qfq | 33,836,949 | 13,635,560,300 | 1.51% |
| 2026-01-16 | 410.13 | 411.00 | 391.84 | 397.19 | 283.34 | qfq | 46,760,106 | 18,663,069,859 | -0.70% |
| 2026-01-15 | 380.16 | 405.00 | 376.51 | 400.00 | 285.34 | qfq | 50,545,374 | 19,753,464,496 | 4.17% |
| 2026-01-14 | 388.00 | 394.97 | 375.71 | 383.97 | 273.91 | qfq | 45,117,212 | 17,334,157,166 | 0.20% |
| 2026-01-13 | 385.26 | 402.89 | 381.38 | 383.20 | 273.36 | qfq | 39,660,732 | 15,517,224,464 | -2.08% |
| 2026-01-12 | 386.00 | 399.00 | 372.54 | 391.35 | 279.17 | qfq | 54,267,472 | 20,777,387,282 | -1.73% |
| 2026-01-09 | 397.01 | 406.90 | 382.06 | 398.22 | 284.07 | qfq | 42,295,410 | 16,687,782,269 | -2.95% |
| 2026-01-08 | 415.43 | 421.69 | 405.00 | 410.34 | 292.72 | qfq | 28,938,073 | 11,901,069,595 | -2.37% |
| 2026-01-07 | 426.02 | 429.99 | 412.50 | 420.30 | 299.83 | qfq | 30,330,497 | 12,788,707,583 | 0.66% |
| 2026-01-06 | 410.00 | 421.38 | 405.50 | 417.55 | 297.86 | qfq | 40,426,191 | 16,700,684,888 | -2.13% |
| 2026-01-05 | 437.01 | 440.85 | 416.68 | 426.63 | 304.34 | qfq | 35,750,112 | 15,360,319,144 | -0.99% |
| 2025-12-31 | 445.00 | 451.29 | 430.00 | 430.88 | 307.37 | qfq | 28,617,821 | 12,502,795,210 | -3.39% |
| 2025-12-30 | 440.00 | 454.88 | 436.71 | 446.00 | 318.16 | qfq | 25,884,954 | 11,546,086,104 | 0.34% |
| 2025-12-29 | 440.00 | 450.98 | 433.67 | 444.50 | 317.09 | qfq | 24,667,645 | 10,910,378,159 | -0.18% |
| 2025-12-26 | 441.00 | 450.00 | 435.79 | 445.30 | 317.66 | qfq | 24,906,944 | 11,032,596,303 | -0.60% |
| 2025-12-25 | 456.00 | 464.55 | 441.00 | 447.99 | 319.58 | qfq | 28,256,808 | 12,726,272,860 | -1.22% |
| 2025-12-24 | 459.99 | 461.99 | 447.00 | 453.51 | 323.52 | qfq | 29,816,263 | 13,512,073,773 | -0.98% |
| 2025-12-23 | 462.90 | 468.81 | 454.10 | 458.00 | 326.72 | qfq | 29,543,421 | 13,575,033,551 | -1.08% |
| 2025-12-22 | 451.17 | 466.66 | 447.00 | 462.99 | 330.28 | qfq | 39,332,418 | 18,085,830,228 | 6.61% |
| 2025-12-19 | 436.00 | 449.09 | 425.51 | 434.30 | 309.81 | qfq | 35,719,127 | 15,620,941,766 | 2.07% |
| 2025-12-18 | 437.21 | 443.60 | 423.50 | 425.50 | 303.54 | qfq | 40,042,065 | 17,324,878,242 | -4.62% |
| 2025-12-17 | 408.51 | 446.33 | 408.50 | 446.10 | 318.23 | qfq | 49,263,895 | 21,298,227,463 | 9.55% |
| 2025-12-16 | 420.98 | 425.98 | 401.80 | 407.20 | 290.48 | qfq | 38,788,498 | 15,980,176,136 | -4.59% |
| 2025-12-15 | 411.88 | 443.00 | 410.00 | 426.81 | 304.47 | qfq | 38,653,159 | 16,531,276,545 | -0.28% |
| 2025-12-12 | 417.00 | 439.55 | 417.00 | 428.00 | 305.32 | qfq | 58,376,870 | 24,919,702,124 | 2.76% |
| 2025-12-11 | 428.53 | 451.71 | 415.00 | 416.51 | 297.12 | qfq | 61,049,264 | 26,567,610,257 | -3.64% |
| 2025-12-10 | 418.00 | 438.89 | 398.68 | 432.26 | 308.36 | qfq | 51,510,640 | 21,546,227,178 | 3.13% |
| 2025-12-09 | 404.83 | 426.50 | 402.03 | 419.13 | 298.99 | qfq | 48,343,738 | 20,184,805,687 | 3.61% |
| 2025-12-08 | 375.12 | 415.51 | 375.03 | 404.52 | 288.57 | qfq | 55,941,327 | 22,307,189,341 | 7.15% |
| 2025-12-05 | 381.65 | 386.00 | 373.73 | 377.51 | 269.30 | qfq | 35,427,159 | 13,433,191,627 | 0.87% |
| 2025-12-04 | 367.13 | 375.91 | 362.78 | 374.25 | 266.98 | qfq | 33,677,454 | 12,484,195,239 | 0.30% |
| 2025-12-03 | 371.80 | 392.80 | 370.00 | 373.13 | 266.18 | qfq | 58,027,711 | 22,102,332,765 | 2.23% |
| 2025-12-02 | 355.62 | 369.11 | 351.49 | 365.00 | 260.38 | qfq | 37,860,549 | 13,668,752,053 | 2.64% |
| 2025-12-01 | 352.00 | 361.00 | 343.57 | 355.61 | 253.68 | qfq | 38,685,890 | 13,688,652,738 | 2.25% |
| 2025-11-28 | 340.00 | 357.77 | 338.00 | 347.80 | 248.11 | qfq | 41,449,168 | 14,336,518,343 | 2.05% |
| 2025-11-27 | 324.00 | 364.90 | 323.50 | 340.80 | 243.11 | qfq | 63,125,316 | 22,023,299,079 | 2.92% |
| 2025-11-26 | 302.00 | 341.61 | 297.55 | 331.12 | 236.21 | qfq | 67,878,578 | 22,049,967,240 | 8.66% |
| 2025-11-25 | 303.00 | 315.50 | 302.03 | 304.72 | 217.38 | qfq | 46,420,147 | 14,303,114,719 | 4.00% |
| 2025-11-24 | 304.56 | 308.78 | 287.31 | 293.00 | 209.01 | qfq | 46,835,740 | 13,879,219,131 | -2.33% |
| 2025-11-21 | 313.90 | 314.00 | 299.85 | 300.00 | 214.01 | qfq | 43,700,371 | 13,407,170,909 | -8.46% |
| 2025-11-20 | 338.52 | 343.28 | 324.25 | 327.74 | 233.80 | qfq | 39,377,620 | 13,026,465,601 | 1.66% |
| 2025-11-19 | 316.30 | 328.00 | 313.89 | 322.40 | 229.99 | qfq | 35,095,593 | 11,339,176,102 | 1.75% |
| 2025-11-18 | 308.01 | 324.93 | 306.61 | 316.86 | 226.04 | qfq | 34,407,922 | 10,966,549,315 | 1.66% |
| 2025-11-17 | 314.33 | 320.07 | 306.66 | 311.70 | 222.35 | qfq | 31,986,719 | 10,012,991,469 | 0.36% |
| 2025-11-14 | 318.01 | 319.68 | 310.58 | 310.58 | 221.56 | qfq | 32,676,772 | 10,287,090,606 | -4.69% |
| 2025-11-13 | 328.80 | 328.88 | 317.55 | 325.85 | 232.45 | qfq | 27,865,564 | 8,996,111,776 | -0.99% |
| 2025-11-12 | 320.33 | 331.68 | 315.88 | 329.10 | 234.77 | qfq | 40,497,204 | 13,108,651,932 | 0.95% |
| 2025-11-11 | 340.00 | 346.97 | 322.75 | 326.00 | 232.56 | qfq | 37,609,494 | 12,582,715,898 | -2.98% |
| 2025-11-10 | 349.95 | 353.79 | 322.75 | 336.00 | 239.69 | qfq | 47,260,087 | 15,769,855,668 | -3.94% |
| 2025-11-07 | 350.10 | 358.00 | 344.11 | 349.79 | 249.53 | qfq | 29,313,991 | 10,276,146,415 | -1.94% |
| 2025-11-06 | 353.02 | 362.56 | 347.69 | 356.71 | 254.46 | qfq | 39,446,483 | 14,022,327,191 | 3.07% |
| 2025-11-05 | 335.10 | 348.50 | 335.10 | 346.10 | 246.89 | qfq | 25,761,831 | 8,820,522,090 | -0.56% |
| 2025-11-04 | 349.11 | 359.63 | 345.00 | 348.04 | 248.28 | qfq | 34,639,620 | 12,203,219,844 | 0.37% |
| 2025-11-03 | 339.98 | 350.50 | 335.85 | 346.76 | 247.37 | qfq | 38,702,931 | 13,309,120,789 | 0.71% |
| 2025-10-31 | 371.84 | 373.00 | 342.10 | 344.31 | 245.62 | qfq | 58,400,410 | 20,571,356,193 | -7.94% |
| 2025-10-30 | 382.00 | 394.87 | 372.48 | 374.00 | 266.80 | qfq | 78,561,225 | 29,905,899,622 | -7.90% |
| 2025-10-29 | 428.00 | 433.33 | 399.31 | 406.10 | 289.70 | qfq | 56,357,787 | 23,119,390,792 | -1.10% |
| 2025-10-28 | 395.00 | 423.20 | 395.00 | 410.62 | 292.92 | qfq | 48,021,506 | 19,671,115,546 | 1.65% |
| 2025-10-27 | 390.00 | 414.00 | 381.00 | 403.95 | 288.16 | qfq | 58,161,738 | 23,182,886,439 | 8.31% |
| 2025-10-24 | 355.00 | 378.20 | 345.01 | 372.97 | 266.06 | qfq | 54,893,569 | 19,929,771,364 | 7.25% |
| 2025-10-23 | 360.20 | 363.00 | 340.00 | 347.76 | 248.08 | qfq | 33,456,268 | 11,608,575,021 | -4.15% |
| 2025-10-22 | 360.31 | 373.77 | 360.31 | 362.83 | 258.83 | qfq | 38,918,229 | 14,293,597,861 | -0.71% |
| 2025-10-21 | 330.01 | 375.58 | 324.33 | 365.42 | 260.68 | qfq | 61,468,967 | 21,640,515,576 | 10.99% |
| 2025-10-20 | 335.01 | 345.75 | 324.58 | 329.24 | 234.87 | qfq | 48,732,624 | 16,335,501,283 | 4.09% |
| 2025-10-17 | 322.50 | 326.66 | 314.22 | 316.31 | 225.64 | qfq | 30,653,561 | 9,784,350,868 | -2.60% |
| 2025-10-16 | 317.81 | 336.00 | 317.03 | 324.76 | 231.67 | qfq | 31,175,370 | 10,222,846,429 | 0.67% |
| 2025-10-15 | 321.30 | 324.33 | 310.00 | 322.59 | 230.12 | qfq | 35,521,127 | 11,331,230,792 | 1.92% |
| 2025-10-14 | 355.70 | 355.70 | 315.68 | 316.50 | 225.78 | qfq | 61,231,792 | 20,064,474,519 | -9.21% |
| 2025-10-13 | 328.12 | 348.60 | 325.20 | 348.60 | 248.68 | qfq | 44,351,947 | 14,921,644,532 | 0.69% |
| 2025-10-10 | 355.01 | 365.56 | 345.21 | 346.20 | 246.97 | qfq | 43,954,136 | 15,621,094,886 | -1.41% |
| 2025-10-09 | 374.00 | 374.77 | 350.00 | 351.15 | 250.50 | qfq | 52,292,141 | 18,891,289,424 | -4.00% |
| 2025-09-30 | 389.00 | 395.00 | 363.00 | 365.77 | 260.93 | qfq | 49,588,233 | 18,595,426,677 | -5.80% |
| 2025-09-29 | 370.11 | 398.60 | 370.11 | 388.28 | 276.98 | qfq | 41,373,209 | 16,047,541,985 | 3.82% |
| 2025-09-26 | 376.13 | 388.41 | 372.00 | 374.00 | 266.80 | qfq | 38,610,713 | 14,646,943,069 | -0.53% |
| 2025-09-25 | 348.23 | 385.88 | 341.00 | 376.00 | 268.22 | qfq | 56,432,193 | 20,859,528,388 | 6.02% |
| 2025-09-24 | 344.02 | 363.99 | 333.80 | 354.64 | 252.99 | qfq | 43,971,560 | 15,445,732,630 | 0.46% |
| 2025-09-23 | 361.11 | 369.80 | 338.00 | 353.00 | 251.82 | qfq | 55,574,690 | 19,658,323,223 | 2.92% |
| 2025-09-22 | 348.00 | 348.00 | 328.88 | 343.00 | 244.68 | qfq | 41,011,855 | 13,860,492,557 | -2.00% |
| 2025-09-19 | 350.90 | 358.47 | 336.97 | 350.00 | 249.68 | qfq | 44,482,040 | 15,497,487,038 | 1.30% |
| 2025-09-18 | 339.02 | 359.89 | 333.88 | 345.51 | 246.47 | qfq | 52,509,056 | 18,219,971,575 | -0.62% |
| 2025-09-17 | 343.08 | 352.26 | 336.00 | 347.66 | 248.01 | qfq | 34,392,971 | 11,877,061,024 | 0.55% |
| 2025-09-16 | 348.94 | 357.88 | 332.33 | 345.75 | 246.64 | qfq | 51,092,822 | 17,557,229,220 | -1.30% |
| 2025-09-15 | 343.01 | 355.98 | 338.00 | 350.30 | 249.89 | qfq | 37,752,426 | 13,147,348,685 | -2.15% |
| 2025-09-12 | 360.00 | 365.99 | 352.80 | 357.98 | 255.37 | qfq | 57,941,996 | 20,846,885,874 | -5.77% |
| 2025-09-11 | 345.99 | 381.52 | 345.00 | 379.90 | 271.01 | qfq | 76,090,353 | 27,716,484,879 | 13.42% |
| 2025-09-10 | 340.01 | 346.88 | 321.37 | 334.95 | 238.94 | qfq | 74,575,156 | 24,892,893,236 | 6.23% |
| 2025-09-09 | 307.02 | 320.31 | 305.00 | 315.32 | 224.94 | qfq | 53,004,985 | 16,604,793,090 | 0.26% |
| 2025-09-08 | 339.99 | 340.00 | 295.16 | 314.50 | 224.35 | qfq | 79,476,720 | 24,873,049,127 | -9.95% |
| 2025-09-05 | 321.00 | 354.00 | 310.00 | 349.25 | 249.14 | qfq | 84,643,485 | 27,865,858,063 | 11.90% |
| 2025-09-04 | 383.00 | 393.71 | 309.00 | 312.10 | 222.64 | qfq | 104,140,314 | 34,970,233,130 | -15.58% |
| 2025-09-03 | 355.00 | 382.00 | 345.80 | 369.71 | 263.74 | qfq | 73,612,607 | 26,538,903,478 | 3.21% |
| 2025-09-02 | 388.00 | 401.10 | 345.00 | 358.20 | 255.53 | qfq | 92,619,589 | 34,409,836,958 | -7.80% |
| 2025-09-01 | 362.00 | 399.90 | 352.01 | 388.50 | 277.14 | qfq | 66,046,191 | 24,723,720,846 | 9.07% |
| 2025-08-29 | 350.00 | 368.00 | 337.00 | 356.20 | 254.10 | qfq | 60,879,725 | 21,433,860,573 | 0.35% |
| 2025-08-28 | 301.80 | 355.19 | 301.80 | 354.95 | 253.21 | qfq | 73,004,179 | 24,000,244,731 | 15.12% |
| 2025-08-27 | 290.09 | 324.42 | 290.09 | 308.33 | 219.95 | qfq | 73,510,829 | 22,751,217,316 | 9.32% |
| 2025-08-26 | 298.00 | 300.90 | 282.04 | 282.04 | 201.20 | qfq | 48,995,724 | 14,226,514,840 | -4.75% |
| 2025-08-25 | 283.32 | 304.08 | 275.78 | 296.12 | 211.24 | qfq | 58,709,956 | 17,077,474,789 | 8.15% |
| 2025-08-22 | 254.21 | 279.00 | 254.21 | 273.81 | 195.33 | qfq | 46,022,274 | 12,339,156,814 | 6.19% |
| 2025-08-21 | 255.81 | 262.60 | 246.22 | 257.86 | 183.95 | qfq | 39,730,356 | 10,161,433,552 | 1.07% |
| 2025-08-20 | 247.00 | 255.48 | 236.22 | 255.14 | 182.01 | qfq | 41,824,052 | 10,350,351,524 | -0.64% |
| 2025-08-19 | 244.29 | 263.60 | 241.52 | 256.79 | 183.18 | qfq | 45,117,554 | 11,519,713,373 | 5.12% |
| 2025-08-18 | 233.34 | 251.66 | 227.86 | 244.29 | 174.27 | qfq | 49,904,050 | 12,044,824,050 | 4.76% |
| 2025-08-15 | 230.01 | 237.21 | 226.89 | 233.20 | 166.36 | qfq | 40,048,328 | 9,319,958,799 | 0.93% |
| 2025-08-14 | 233.30 | 239.80 | 230.66 | 231.06 | 164.83 | qfq | 44,975,726 | 10,552,668,904 | -2.32% |
| 2025-08-13 | 206.00 | 238.60 | 204.61 | 236.56 | 168.75 | qfq | 60,112,024 | 13,528,603,089 | 15.45% |
| 2025-08-12 | 193.38 | 205.00 | 193.20 | 204.90 | 146.17 | qfq | 51,786,686 | 10,402,525,963 | 6.23% |
| 2025-08-11 | 182.33 | 196.30 | 182.32 | 192.89 | 137.60 | qfq | 41,604,654 | 7,959,458,101 | 5.82% |
| 2025-08-08 | 183.00 | 185.58 | 180.88 | 182.28 | 130.03 | qfq | 26,191,517 | 4,801,842,960 | -0.73% |
| 2025-08-07 | 186.40 | 189.46 | 176.42 | 183.62 | 130.99 | qfq | 40,613,292 | 7,408,401,855 | -1.49% |
| 2025-08-06 | 180.00 | 187.58 | 179.11 | 186.40 | 132.97 | qfq | 30,918,074 | 5,724,833,713 | 2.16% |
| 2025-08-05 | 189.00 | 190.01 | 176.30 | 182.45 | 130.15 | qfq | 44,216,574 | 8,082,248,988 | -1.11% |
| 2025-08-04 | 179.64 | 185.34 | 177.83 | 184.50 | 131.62 | qfq | 33,370,543 | 6,068,963,629 | 0.75% |
| 2025-08-01 | 185.14 | 191.60 | 180.44 | 183.12 | 130.63 | qfq | 50,586,343 | 9,366,500,249 | -3.22% |
| 2025-07-31 | 199.00 | 200.88 | 188.10 | 189.21 | 134.98 | qfq | 74,911,172 | 14,604,518,088 | -0.60% |
| 2025-07-30 | 188.00 | 192.37 | 183.83 | 190.35 | 135.79 | qfq | 57,108,186 | 10,736,773,592 | -1.57% |
| 2025-07-29 | 178.27 | 194.43 | 178.23 | 193.39 | 137.96 | qfq | 77,588,423 | 14,504,169,724 | 8.77% |
| 2025-07-28 | 172.96 | 179.76 | 170.18 | 177.80 | 126.84 | qfq | 64,744,705 | 11,370,187,428 | 2.79% |
| 2025-07-25 | 172.30 | 175.73 | 172.20 | 172.97 | 123.39 | qfq | 28,681,657 | 4,975,181,529 | 0.10% |
| 2025-07-24 | 176.71 | 177.33 | 167.59 | 172.80 | 123.27 | qfq | 52,664,231 | 9,043,031,132 | -0.80% |
| 2025-07-23 | 172.61 | 175.55 | 169.80 | 174.20 | 124.27 | qfq | 43,195,628 | 7,479,016,995 | -1.42% |
| 2025-07-22 | 178.27 | 184.20 | 174.83 | 176.71 | 126.06 | qfq | 56,295,828 | 10,098,102,226 | -0.87% |
| 2025-07-21 | 184.83 | 186.60 | 173.79 | 178.26 | 127.16 | qfq | 60,642,007 | 10,816,017,643 | -2.23% |
| 2025-07-18 | 186.50 | 191.00 | 180.00 | 182.32 | 130.06 | qfq | 64,348,991 | 11,974,587,488 | -0.64% |
| 2025-07-17 | 167.01 | 185.00 | 167.01 | 183.50 | 130.90 | qfq | 67,776,128 | 12,063,487,461 | 8.07% |
| 2025-07-16 | 161.71 | 179.28 | 161.00 | 169.80 | 121.13 | qfq | 114,938,625 | 19,663,974,703 | 8.10% |
| 2025-07-15 | 149.02 | 157.08 | 148.28 | 157.08 | 112.05 | qfq | 52,532,323 | 8,097,611,416 | 20.00% |
| 2025-07-14 | 132.50 | 133.10 | 129.38 | 130.90 | 93.38 | qfq | 30,361,222 | 3,987,134,030 | -0.20% |
| 2025-07-11 | 134.29 | 134.35 | 130.05 | 131.16 | 93.56 | qfq | 31,889,434 | 4,207,384,432 | -1.42% |
| 2025-07-10 | 137.55 | 138.58 | 129.35 | 133.05 | 94.91 | qfq | 52,501,876 | 6,987,313,301 | -1.84% |
| 2025-07-09 | 134.55 | 137.97 | 134.01 | 135.55 | 96.70 | qfq | 35,895,657 | 4,885,000,433 | 0.42% |
| 2025-07-08 | 126.48 | 135.00 | 126.05 | 134.98 | 96.29 | qfq | 47,831,456 | 6,310,094,220 | 6.71% |
| 2025-07-07 | 126.50 | 128.89 | 121.40 | 126.49 | 90.23 | qfq | 40,760,076 | 5,100,394,298 | -1.45% |
| 2025-07-04 | 129.82 | 132.28 | 127.33 | 128.35 | 91.56 | qfq | 43,903,020 | 5,717,581,655 | -1.01% |
| 2025-07-03 | 127.42 | 130.97 | 126.05 | 129.66 | 92.49 | qfq | 45,725,982 | 5,870,693,107 | 3.74% |
| 2025-07-02 | 124.92 | 125.58 | 121.30 | 124.98 | 89.16 | qfq | 35,024,403 | 4,332,558,353 | -1.75% |
| 2025-07-01 | 125.03 | 128.80 | 124.89 | 127.20 | 90.74 | qfq | 28,989,671 | 3,681,490,045 | 0.14% |
| 2025-06-30 | 124.70 | 128.39 | 121.38 | 127.02 | 90.61 | qfq | 59,381,141 | 7,452,787,403 | 3.12% |
| 2025-06-27 | 115.80 | 124.66 | 113.88 | 123.18 | 87.87 | qfq | 60,622,536 | 7,275,450,522 | 5.46% |
| 2025-06-26 | 111.90 | 117.99 | 111.00 | 116.80 | 83.32 | qfq | 55,644,459 | 6,426,281,924 | 5.80% |
| 2025-06-25 | 109.90 | 110.99 | 106.68 | 110.40 | 78.76 | qfq | 51,364,715 | 5,606,149,812 | 3.46% |
| 2025-06-24 | 108.38 | 109.97 | 105.90 | 106.71 | 76.12 | qfq | 35,081,527 | 3,766,598,264 | -0.53% |
| 2025-06-23 | 108.07 | 109.96 | 104.72 | 107.28 | 76.53 | qfq | 39,966,670 | 4,283,934,713 | -2.48% |
| 2025-06-20 | 113.97 | 113.97 | 108.20 | 110.01 | 78.48 | qfq | 43,076,037 | 4,748,592,180 | -2.65% |
| 2025-06-19 | 110.50 | 114.89 | 110.50 | 113.00 | 80.61 | qfq | 44,547,661 | 5,026,398,455 | 0.70% |
| 2025-06-18 | 106.09 | 112.56 | 104.53 | 112.22 | 80.05 | qfq | 56,397,702 | 6,150,881,947 | 4.76% |
| 2025-06-17 | 107.00 | 108.67 | 105.11 | 107.12 | 76.42 | qfq | 36,414,888 | 3,889,874,202 | 0.39% |
| 2025-06-16 | 99.60 | 108.20 | 99.60 | 106.70 | 76.12 | qfq | 58,445,551 | 6,177,113,042 | 6.65% |
| 2025-06-13 | 99.11 | 102.81 | 98.88 | 100.05 | 71.37 | qfq | 32,909,580 | 3,302,767,790 | -0.75% |
| 2025-06-12 | 97.76 | 104.14 | 97.13 | 100.81 | 71.91 | qfq | 59,807,967 | 6,095,232,394 | 2.49% |
| 2025-06-11 | 100.15 | 100.70 | 97.96 | 98.36 | 70.17 | qfq | 36,102,646 | 3,579,663,053 | -1.24% |
| 2025-06-10 | 99.20 | 101.47 | 98.53 | 99.60 | 71.05 | qfq | 41,723,696 | 4,170,114,678 | -1.26% |
| 2025-06-09 | 103.00 | 103.97 | 98.98 | 100.87 | 71.96 | qfq | 58,334,592 | 5,920,858,723 | 1.14% |
| 2025-06-06 | 95.90 | 101.26 | 94.97 | 99.73 | 71.14 | qfq | 46,692,504 | 4,617,045,338 | 2.92% |
| 2025-06-05 | 94.40 | 98.46 | 92.33 | 96.90 | 69.12 | qfq | 55,507,036 | 5,287,842,864 | 4.70% |
| 2025-06-04 | 88.50 | 93.88 | 88.50 | 92.55 | 66.02 | qfq | 63,843,108 | 5,832,747,936 | 7.17% |
| 2025-06-03 | 87.15 | 88.16 | 85.84 | 86.36 | 61.61 | qfq | 30,870,325 | 2,681,783,565 | -2.16% |
| 2025-05-30 | 85.00 | 88.57 | 84.51 | 88.27 | 62.97 | qfq | 38,726,535 | 3,361,008,095 | 1.27% |
| 2025-05-29 | 86.00 | 89.88 | 85.00 | 87.16 | 62.18 | qfq | 62,556,630 | 5,490,731,422 | 3.00% |
| 2025-05-28 | 81.03 | 85.80 | 81.03 | 84.62 | 60.36 | qfq | 58,052,498 | 4,831,998,720 | -24.53% |
| 2025-05-27 | 114.12 | 115.05 | 108.88 | 112.13 | 56.91 | qfq | 36,662,379 | 4,081,590,491 | -3.14% |
| 2025-05-26 | 117.00 | 117.60 | 113.40 | 115.76 | 58.75 | qfq | 21,183,155 | 2,436,686,304 | -0.15% |
| 2025-05-23 | 117.10 | 118.51 | 115.47 | 115.93 | 58.83 | qfq | 19,282,435 | 2,251,734,603 | -1.52% |
| 2025-05-22 | 115.50 | 120.99 | 114.90 | 117.72 | 59.74 | qfq | 32,063,179 | 3,799,701,121 | 0.82% |
| 2025-05-21 | 117.52 | 118.30 | 114.31 | 116.76 | 59.26 | qfq | 21,959,942 | 2,551,167,368 | 0.20% |
| 2025-05-20 | 116.76 | 118.08 | 115.40 | 116.53 | 59.14 | qfq | 20,833,885 | 2,425,349,739 | 0.47% |
| 2025-05-19 | 118.50 | 119.50 | 115.50 | 115.98 | 58.86 | qfq | 27,751,376 | 3,244,744,281 | -2.21% |
| 2025-05-16 | 115.82 | 121.56 | 114.82 | 118.60 | 60.19 | qfq | 37,802,844 | 4,500,231,761 | 2.34% |
| 2025-05-15 | 119.99 | 120.00 | 115.20 | 115.89 | 58.81 | qfq | 47,081,106 | 5,521,199,610 | -2.49% |
| 2025-05-14 | 118.99 | 125.55 | 118.01 | 118.85 | 60.32 | qfq | 66,509,241 | 8,068,776,102 | 2.56% |
| 2025-05-13 | 115.00 | 118.88 | 113.00 | 115.88 | 58.81 | qfq | 60,381,567 | 7,032,391,212 | 2.69% |
| 2025-05-12 | 114.00 | 115.08 | 109.50 | 112.84 | 57.27 | qfq | 58,771,981 | 6,581,492,234 | 3.32% |
| 2025-05-09 | 106.26 | 110.92 | 106.20 | 109.21 | 55.42 | qfq | 56,095,938 | 6,097,986,672 | 1.17% |
| 2025-05-08 | 96.50 | 109.60 | 96.50 | 107.95 | 54.78 | qfq | 96,572,325 | 10,028,081,836 | 14.60% |
| 2025-05-07 | 95.98 | 96.68 | 93.22 | 94.20 | 47.81 | qfq | 32,991,155 | 3,118,432,660 | 0.61% |
| 2025-05-06 | 92.90 | 94.58 | 92.80 | 93.63 | 47.52 | qfq | 38,707,327 | 3,631,893,367 | 4.28% |
| 2025-04-30 | 90.32 | 90.60 | 88.65 | 89.79 | 45.57 | qfq | 25,408,066 | 2,285,126,303 | -0.62% |
| 2025-04-29 | 91.30 | 91.91 | 89.35 | 90.35 | 45.85 | qfq | 29,624,920 | 2,680,270,256 | -0.94% |
| 2025-04-28 | 95.88 | 95.97 | 91.00 | 91.21 | 46.29 | qfq | 41,062,404 | 3,803,702,122 | -4.15% |
| 2025-04-25 | 93.00 | 98.26 | 92.54 | 95.16 | 48.29 | qfq | 58,314,215 | 5,579,540,390 | 5.32% |
| 2025-04-24 | 90.93 | 92.63 | 90.00 | 90.35 | 45.85 | qfq | 41,444,587 | 3,774,661,884 | -1.07% |
| 2025-04-23 | 86.83 | 93.50 | 84.85 | 91.33 | 46.35 | qfq | 81,842,666 | 7,231,729,895 | 12.48% |
| 2025-04-22 | 81.00 | 81.88 | 79.60 | 81.20 | 41.21 | qfq | 31,109,075 | 2,510,831,131 | -0.27% |
| 2025-04-21 | 79.61 | 81.48 | 78.50 | 81.42 | 41.32 | qfq | 36,380,054 | 2,923,647,784 | 4.57% |
| 2025-04-18 | 75.62 | 77.94 | 75.18 | 77.86 | 39.51 | qfq | 29,424,137 | 2,264,040,435 | 3.37% |
| 2025-04-17 | 75.48 | 76.68 | 74.21 | 75.32 | 38.22 | qfq | 21,141,274 | 1,601,045,128 | 0.32% |
| 2025-04-16 | 75.94 | 76.00 | 73.54 | 75.08 | 38.10 | qfq | 29,213,219 | 2,185,694,547 | -4.43% |
| 2025-04-15 | 78.28 | 79.22 | 76.70 | 78.56 | 39.87 | qfq | 23,998,125 | 1,863,449,830 | -0.46% |
| 2025-04-14 | 80.00 | 82.33 | 78.37 | 78.92 | 40.05 | qfq | 40,597,345 | 3,256,738,354 | 1.52% |
| 2025-04-11 | 75.40 | 80.34 | 74.60 | 77.74 | 39.45 | qfq | 39,684,969 | 3,057,323,301 | 1.26% |
| 2025-04-10 | 79.00 | 81.38 | 76.42 | 76.77 | 38.96 | qfq | 59,635,918 | 4,721,724,574 | 9.03% |
| 2025-04-09 | 67.88 | 71.35 | 65.64 | 70.41 | 35.73 | qfq | 46,094,878 | 3,187,447,276 | 0.06% |
| 2025-04-08 | 75.74 | 76.20 | 68.43 | 70.37 | 35.71 | qfq | 61,995,649 | 4,411,910,963 | -5.19% |
| 2025-04-07 | 79.75 | 79.88 | 74.22 | 74.22 | 37.67 | qfq | 39,917,360 | 3,028,383,434 | -20.00% |
| 2025-04-03 | 95.00 | 95.99 | 89.67 | 92.78 | 47.09 | qfq | 46,570,455 | 4,341,704,876 | -6.78% |
| 2025-04-02 | 97.60 | 101.65 | 97.21 | 99.53 | 50.51 | qfq | 29,975,537 | 2,991,293,795 | 2.42% |
| 2025-04-01 | 98.51 | 98.98 | 96.31 | 97.18 | 49.32 | qfq | 17,813,189 | 1,728,744,688 | -0.96% |
| 2025-03-31 | 94.00 | 98.12 | 93.94 | 98.12 | 49.80 | qfq | 24,393,105 | 2,347,478,935 | 3.10% |
| 2025-03-28 | 95.00 | 98.00 | 93.78 | 95.17 | 48.30 | qfq | 19,607,504 | 1,874,909,136 | -0.02% |
| 2025-03-27 | 95.00 | 96.92 | 93.50 | 95.19 | 48.31 | qfq | 25,618,536 | 2,433,404,247 | -2.66% |
| 2025-03-26 | 99.01 | 101.77 | 97.73 | 97.79 | 49.63 | qfq | 23,336,692 | 2,323,292,354 | -1.11% |
| 2025-03-25 | 101.50 | 103.60 | 98.85 | 98.89 | 50.19 | qfq | 36,945,834 | 3,750,504,987 | -0.51% |
| 2025-03-24 | 94.48 | 99.97 | 94.48 | 99.40 | 50.45 | qfq | 39,772,655 | 3,923,862,781 | 4.55% |
| 2025-03-21 | 97.87 | 99.32 | 94.98 | 95.07 | 48.25 | qfq | 22,932,251 | 2,215,654,706 | -3.42% |
| 2025-03-20 | 98.83 | 99.77 | 97.70 | 98.44 | 49.96 | qfq | 22,774,599 | 2,247,845,088 | 0.32% |
| 2025-03-19 | 100.38 | 101.88 | 97.58 | 98.13 | 49.80 | qfq | 45,180,663 | 4,494,623,096 | -5.37% |
| 2025-03-18 | 95.66 | 104.60 | 94.11 | 103.70 | 52.63 | qfq | 69,016,861 | 6,902,913,862 | 8.40% |
| 2025-03-17 | 94.02 | 96.68 | 94.02 | 95.66 | 48.55 | qfq | 34,337,701 | 3,275,767,673 | 1.95% |
| 2025-03-14 | 92.90 | 95.18 | 90.11 | 93.83 | 47.62 | qfq | 42,132,874 | 3,932,965,259 | 1.40% |
| 2025-03-13 | 95.26 | 96.50 | 92.18 | 92.53 | 46.96 | qfq | 29,462,810 | 2,774,234,448 | -1.42% |
| 2025-03-12 | 95.22 | 95.53 | 93.39 | 93.86 | 47.63 | qfq | 25,990,204 | 2,458,293,851 | -0.47% |
| 2025-03-11 | 92.01 | 94.30 | 91.79 | 94.30 | 47.86 | qfq | 20,628,185 | 1,919,099,994 | -0.11% |
| 2025-03-10 | 93.07 | 94.81 | 92.00 | 94.40 | 47.91 | qfq | 26,229,625 | 2,457,456,923 | 1.65% |
| 2025-03-07 | 93.68 | 94.60 | 91.96 | 92.87 | 47.13 | qfq | 33,393,775 | 3,110,223,438 | -2.59% |
| 2025-03-06 | 94.99 | 96.58 | 92.70 | 95.34 | 48.38 | qfq | 39,838,270 | 3,768,289,237 | 1.11% |
| 2025-03-05 | 93.20 | 95.55 | 93.20 | 94.29 | 47.85 | qfq | 30,677,043 | 2,898,821,330 | 1.22% |
| 2025-03-04 | 87.50 | 93.51 | 87.40 | 93.15 | 47.27 | qfq | 40,045,732 | 3,614,490,619 | 1.47% |
| 2025-03-03 | 96.09 | 96.50 | 90.28 | 91.80 | 46.59 | qfq | 50,552,284 | 4,647,921,786 | -4.41% |
| 2025-02-28 | 101.06 | 101.17 | 94.76 | 96.04 | 48.74 | qfq | 62,377,343 | 6,113,712,434 | -9.71% |
| 2025-02-27 | 113.00 | 114.31 | 105.00 | 106.37 | 53.98 | qfq | 44,482,319 | 4,834,367,008 | -5.87% |
| 2025-02-26 | 110.75 | 113.24 | 108.69 | 113.00 | 57.35 | qfq | 28,102,835 | 3,115,064,775 | 2.08% |
| 2025-02-25 | 110.20 | 112.63 | 109.60 | 110.70 | 56.18 | qfq | 26,091,134 | 2,899,767,474 | -2.47% |
| 2025-02-24 | 118.99 | 119.69 | 113.33 | 113.50 | 57.60 | qfq | 42,723,517 | 4,907,371,253 | -6.23% |
| 2025-02-21 | 119.21 | 124.49 | 117.82 | 121.04 | 61.43 | qfq | 37,542,068 | 4,551,001,557 | 1.54% |
| 2025-02-20 | 120.21 | 121.30 | 117.00 | 119.20 | 60.49 | qfq | 24,414,664 | 2,908,121,791 | -1.80% |
| 2025-02-19 | 122.95 | 123.75 | 119.36 | 121.38 | 61.60 | qfq | 27,485,209 | 3,324,590,093 | -1.95% |
| 2025-02-18 | 120.84 | 129.39 | 120.61 | 123.80 | 62.83 | qfq | 38,382,766 | 4,754,801,186 | 0.41% |
| 2025-02-17 | 110.99 | 124.22 | 110.90 | 123.30 | 62.57 | qfq | 46,922,044 | 5,544,032,463 | 13.11% |
| 2025-02-14 | 111.51 | 114.14 | 108.01 | 109.01 | 55.32 | qfq | 21,620,047 | 2,383,610,941 | -1.36% |
| 2025-02-13 | 113.36 | 113.81 | 110.44 | 110.51 | 56.08 | qfq | 21,399,539 | 2,392,891,050 | -3.48% |
| 2025-02-12 | 114.11 | 115.50 | 112.80 | 114.50 | 58.11 | qfq | 22,440,444 | 2,554,713,754 | -0.91% |
| 2025-02-11 | 115.07 | 117.55 | 113.77 | 115.55 | 58.64 | qfq | 20,875,427 | 2,416,848,595 | 0.86% |
| 2025-02-10 | 115.12 | 116.04 | 111.80 | 114.56 | 58.14 | qfq | 24,688,846 | 2,819,064,193 | 1.03% |
| 2025-02-07 | 108.00 | 115.53 | 108.00 | 113.39 | 57.55 | qfq | 41,008,025 | 4,628,548,784 | 6.32% |
| 2025-02-06 | 106.00 | 108.44 | 104.87 | 106.65 | 54.12 | qfq | 45,227,204 | 4,831,893,995 | 4.04% |
| 2025-02-05 | 118.00 | 118.00 | 102.18 | 102.51 | 52.02 | qfq | 53,391,500 | 5,631,894,149 | -18.49% |
| 2025-01-27 | 127.77 | 129.39 | 125.01 | 125.77 | 63.83 | qfq | 23,485,910 | 2,981,067,429 | -6.48% |
| 2025-01-24 | 136.71 | 137.43 | 134.05 | 134.49 | 68.25 | qfq | 23,664,151 | 3,202,941,603 | -1.62% |
| 2025-01-23 | 141.50 | 143.68 | 135.60 | 136.70 | 69.38 | qfq | 32,827,056 | 4,567,973,530 | -3.39% |
| 2025-01-22 | 138.18 | 144.08 | 137.01 | 141.50 | 71.81 | qfq | 45,064,349 | 6,352,570,544 | 6.23% |
| 2025-01-21 | 136.00 | 136.00 | 131.00 | 133.20 | 67.60 | qfq | 36,418,464 | 4,847,355,345 | 4.35% |
| 2025-01-20 | 120.94 | 129.29 | 120.94 | 127.65 | 64.78 | qfq | 32,981,075 | 4,167,851,294 | 6.88% |
| 2025-01-17 | 117.48 | 121.04 | 117.01 | 119.43 | 60.61 | qfq | 27,000,476 | 3,213,532,119 | 0.63% |
| 2025-01-16 | 113.00 | 120.04 | 111.80 | 118.68 | 60.23 | qfq | 42,930,032 | 4,988,247,338 | 6.25% |
| 2025-01-15 | 112.54 | 113.53 | 109.76 | 111.70 | 56.69 | qfq | 20,087,319 | 2,235,527,905 | -1.75% |
| 2025-01-14 | 109.78 | 113.83 | 106.20 | 113.69 | 57.70 | qfq | 28,693,032 | 3,179,050,822 | 3.08% |
| 2025-01-13 | 108.19 | 112.64 | 108.19 | 110.29 | 55.97 | qfq | 23,443,626 | 2,587,054,407 | 1.88% |
| 2025-01-10 | 113.71 | 113.76 | 108.26 | 108.26 | 54.94 | qfq | 28,280,870 | 3,116,533,003 | -5.65% |
| 2025-01-09 | 115.98 | 116.98 | 113.00 | 114.74 | 58.23 | qfq | 20,423,318 | 2,343,428,208 | -1.95% |
| 2025-01-08 | 117.02 | 117.92 | 113.96 | 117.02 | 59.39 | qfq | 18,774,528 | 2,180,148,383 | -2.48% |
| 2025-01-07 | 118.00 | 120.27 | 114.49 | 120.00 | 60.90 | qfq | 22,602,760 | 2,673,799,387 | 2.55% |
| 2025-01-06 | 117.75 | 120.98 | 115.00 | 117.02 | 59.39 | qfq | 23,153,484 | 2,728,519,584 | 0.88% |
| 2025-01-03 | 113.80 | 119.92 | 112.90 | 116.00 | 58.87 | qfq | 28,492,390 | 3,328,880,783 | 2.23% |
| 2025-01-02 | 115.01 | 118.43 | 112.50 | 113.47 | 57.59 | qfq | 20,789,909 | 2,397,863,952 | -1.83% |
| 2024-12-31 | 120.00 | 120.26 | 115.58 | 115.58 | 58.66 | qfq | 24,357,767 | 2,851,403,236 | -4.04% |
| 2024-12-30 | 129.00 | 129.58 | 120.20 | 120.44 | 61.12 | qfq | 34,086,561 | 4,186,265,858 | -6.94% |
| 2024-12-27 | 129.90 | 132.49 | 126.61 | 129.42 | 65.68 | qfq | 24,747,953 | 3,213,064,114 | 0.38% |
| 2024-12-26 | 122.00 | 130.80 | 120.01 | 128.93 | 65.43 | qfq | 34,632,180 | 4,375,199,567 | 5.68% |
| 2024-12-25 | 121.92 | 126.76 | 121.08 | 122.00 | 61.91 | qfq | 22,108,387 | 2,739,503,163 | 0.00% |
| 2024-12-24 | 125.50 | 125.76 | 118.12 | 122.00 | 61.91 | qfq | 31,445,590 | 3,796,133,473 | -2.13% |
| 2024-12-23 | 123.15 | 128.30 | 123.15 | 124.65 | 63.26 | qfq | 40,187,768 | 5,032,598,099 | -3.11% |
| 2024-12-20 | 127.11 | 132.80 | 126.64 | 128.65 | 65.29 | qfq | 24,937,363 | 3,240,182,980 | 0.70% |
| 2024-12-19 | 126.94 | 130.27 | 125.59 | 127.75 | 64.83 | qfq | 23,008,494 | 2,940,650,948 | -0.61% |
| 2024-12-18 | 133.00 | 133.80 | 125.99 | 128.53 | 65.23 | qfq | 27,671,217 | 3,550,116,581 | -3.87% |
| 2024-12-17 | 130.10 | 141.16 | 130.10 | 133.70 | 67.85 | qfq | 39,211,934 | 5,332,388,051 | 1.15% |
| 2024-12-16 | 133.10 | 134.80 | 124.76 | 132.18 | 67.08 | qfq | 46,523,903 | 6,094,741,030 | 2.27% |
| 2024-12-13 | 131.93 | 134.35 | 127.50 | 129.24 | 65.59 | qfq | 61,489,196 | 8,025,558,244 | -0.56% |
| 2024-12-12 | 124.00 | 132.00 | 124.00 | 129.97 | 65.96 | qfq | 41,114,317 | 5,317,612,040 | 4.89% |
| 2024-12-11 | 115.99 | 126.45 | 114.00 | 123.91 | 62.88 | qfq | 44,009,804 | 5,335,414,328 | 6.04% |
| 2024-12-10 | 119.57 | 120.38 | 114.68 | 116.85 | 59.30 | qfq | 30,262,504 | 3,532,931,041 | 0.73% |
| 2024-12-09 | 120.90 | 120.90 | 115.01 | 116.00 | 58.87 | qfq | 25,647,086 | 2,994,076,932 | -4.05% |
| 2024-12-06 | 120.50 | 123.95 | 120.50 | 120.90 | 61.36 | qfq | 20,557,889 | 2,502,189,487 | -0.15% |
| 2024-12-05 | 119.00 | 123.87 | 118.94 | 121.08 | 61.45 | qfq | 32,474,532 | 3,968,026,990 | 3.20% |
| 2024-12-04 | 117.44 | 119.29 | 116.30 | 117.33 | 59.54 | qfq | 16,616,810 | 1,951,991,624 | -1.01% |
| 2024-12-03 | 120.08 | 121.21 | 116.60 | 118.53 | 60.15 | qfq | 21,310,278 | 2,527,351,638 | -1.81% |
| 2024-12-02 | 116.72 | 121.96 | 115.04 | 120.71 | 61.26 | qfq | 35,023,911 | 4,179,682,911 | 5.01% |
| 2024-11-29 | 112.00 | 117.50 | 112.00 | 114.95 | 58.34 | qfq | 29,771,380 | 3,430,568,928 | 2.74% |
| 2024-11-28 | 115.99 | 115.99 | 111.48 | 111.88 | 56.78 | qfq | 28,496,566 | 3,208,440,160 | -3.77% |
| 2024-11-27 | 114.80 | 116.39 | 112.68 | 116.26 | 59.00 | qfq | 24,978,692 | 2,867,182,889 | 0.69% |
| 2024-11-26 | 113.00 | 117.65 | 112.00 | 115.46 | 58.60 | qfq | 24,916,292 | 2,876,187,998 | 1.83% |
| 2024-11-25 | 118.00 | 118.66 | 111.33 | 113.38 | 57.54 | qfq | 30,294,286 | 3,448,490,456 | -3.92% |
| 2024-11-22 | 122.79 | 125.50 | 118.00 | 118.00 | 59.88 | qfq | 29,321,533 | 3,550,327,835 | -4.57% |
| 2024-11-21 | 123.90 | 127.68 | 121.81 | 123.65 | 62.75 | qfq | 29,990,455 | 3,725,171,046 | -2.23% |
| 2024-11-20 | 125.00 | 129.55 | 124.25 | 126.47 | 64.18 | qfq | 26,454,910 | 3,361,144,602 | 1.18% |
| 2024-11-19 | 122.44 | 128.59 | 121.11 | 125.00 | 63.44 | qfq | 29,520,799 | 3,661,322,280 | 3.31% |
| 2024-11-18 | 125.72 | 127.84 | 119.20 | 121.00 | 61.41 | qfq | 33,792,464 | 4,168,142,406 | -5.26% |
| 2024-11-15 | 135.51 | 139.77 | 127.18 | 127.72 | 64.82 | qfq | 37,069,143 | 4,924,955,929 | -6.16% |
| 2024-11-14 | 139.67 | 141.09 | 135.48 | 136.10 | 69.07 | qfq | 35,427,340 | 4,873,623,714 | -4.14% |
| 2024-11-13 | 133.25 | 145.55 | 131.30 | 141.98 | 72.05 | qfq | 62,294,295 | 8,668,383,383 | 6.99% |
| 2024-11-12 | 133.00 | 136.88 | 130.51 | 132.70 | 67.35 | qfq | 37,580,504 | 5,018,217,515 | -0.13% |
| 2024-11-11 | 128.22 | 135.20 | 126.49 | 132.87 | 67.43 | qfq | 39,368,941 | 5,170,663,576 | 2.27% |
| 2024-11-08 | 134.10 | 141.52 | 129.76 | 129.92 | 65.93 | qfq | 49,845,397 | 6,774,340,256 | -1.50% |
| 2024-11-07 | 124.95 | 134.00 | 123.74 | 131.90 | 66.94 | qfq | 36,197,473 | 4,684,208,525 | 3.46% |
| 2024-11-06 | 134.00 | 134.16 | 126.09 | 127.49 | 64.70 | qfq | 42,472,992 | 5,517,956,087 | -4.47% |
| 2024-11-05 | 130.70 | 135.58 | 129.20 | 133.46 | 67.73 | qfq | 36,752,419 | 4,882,081,319 | 1.28% |
| 2024-11-04 | 129.00 | 135.49 | 129.00 | 131.77 | 66.87 | qfq | 24,565,290 | 3,246,960,188 | 1.86% |
| 2024-11-01 | 127.90 | 133.89 | 127.00 | 129.36 | 65.65 | qfq | 29,794,386 | 3,903,493,369 | -0.62% |
| 2024-10-31 | 127.00 | 134.35 | 126.08 | 130.17 | 66.06 | qfq | 32,954,731 | 4,303,890,711 | 0.13% |
| 2024-10-30 | 132.00 | 133.99 | 127.97 | 130.00 | 65.97 | qfq | 30,589,510 | 3,998,334,612 | -0.38% |
| 2024-10-29 | 134.00 | 134.98 | 128.86 | 130.50 | 66.23 | qfq | 40,075,754 | 5,279,708,618 | -4.09% |
| 2024-10-28 | 140.00 | 143.21 | 134.80 | 136.06 | 69.05 | qfq | 41,480,206 | 5,684,191,980 | -4.62% |
| 2024-10-25 | 146.80 | 147.98 | 140.01 | 142.65 | 72.39 | qfq | 43,866,634 | 6,308,891,504 | 2.24% |
| 2024-10-24 | 134.05 | 142.88 | 133.66 | 139.52 | 70.81 | qfq | 37,532,418 | 5,206,394,767 | 3.10% |
| 2024-10-23 | 134.20 | 140.33 | 130.85 | 135.32 | 68.67 | qfq | 37,069,525 | 5,050,022,777 | -4.54% |
| 2024-10-22 | 144.00 | 145.12 | 138.19 | 141.75 | 71.94 | qfq | 36,862,654 | 5,219,718,154 | 0.21% |
| 2024-10-21 | 147.88 | 148.52 | 136.80 | 141.45 | 71.79 | qfq | 51,219,448 | 7,304,546,433 | -3.74% |
| 2024-10-18 | 134.00 | 153.97 | 133.51 | 146.95 | 74.58 | qfq | 53,841,939 | 7,752,891,016 | 9.37% |
| 2024-10-17 | 135.00 | 136.68 | 133.17 | 134.36 | 68.19 | qfq | 25,420,104 | 3,425,990,254 | 0.68% |
| 2024-10-16 | 136.00 | 139.30 | 131.80 | 133.45 | 67.73 | qfq | 36,576,707 | 4,942,976,414 | -5.95% |
| 2024-10-15 | 146.61 | 149.90 | 141.89 | 141.89 | 72.01 | qfq | 34,769,507 | 5,046,394,700 | -4.47% |
| 2024-10-14 | 142.00 | 149.25 | 135.59 | 148.53 | 75.38 | qfq | 42,355,900 | 6,006,412,358 | 3.16% |
| 2024-10-11 | 140.01 | 153.00 | 139.81 | 143.98 | 73.07 | qfq | 33,577,445 | 4,862,894,586 | 0.47% |
| 2024-10-10 | 147.53 | 151.88 | 135.55 | 143.31 | 72.73 | qfq | 41,939,847 | 6,027,814,438 | -3.49% |
| 2024-10-09 | 149.00 | 160.20 | 142.00 | 148.50 | 75.36 | qfq | 61,065,931 | 9,148,597,719 | -4.78% |
| 2024-10-08 | 140.00 | 155.96 | 138.80 | 155.96 | 79.15 | qfq | 61,422,269 | 9,193,339,468 | 20.00% |
| 2024-09-30 | 113.00 | 130.00 | 112.00 | 129.97 | 65.96 | qfq | 54,989,682 | 6,646,432,592 | 15.67% |
| 2024-09-27 | 107.56 | 116.58 | 105.23 | 112.36 | 57.02 | qfq | 43,903,768 | 4,844,291,353 | 2.17% |
| 2024-09-26 | 105.14 | 110.10 | 104.68 | 109.97 | 55.81 | qfq | 22,986,176 | 2,463,438,531 | 5.08% |
| 2024-09-25 | 107.91 | 108.50 | 103.95 | 104.65 | 53.11 | qfq | 24,847,071 | 2,646,481,520 | -0.62% |
| 2024-09-24 | 95.33 | 106.00 | 95.33 | 105.30 | 53.44 | qfq | 32,068,696 | 3,232,939,746 | 10.55% |
| 2024-09-23 | 94.96 | 97.98 | 94.60 | 95.25 | 48.34 | qfq | 13,134,127 | 1,265,892,220 | -0.53% |
| 2024-09-20 | 98.69 | 98.86 | 95.30 | 95.76 | 48.60 | qfq | 16,825,217 | 1,623,591,707 | -2.15% |
| 2024-09-19 | 99.40 | 99.56 | 95.09 | 97.86 | 49.66 | qfq | 23,357,989 | 2,265,170,790 | -1.72% |
| 2024-09-18 | 99.40 | 101.89 | 99.00 | 99.57 | 50.53 | qfq | 17,544,159 | 1,755,831,676 | -0.76% |
| 2024-09-13 | 95.41 | 104.90 | 95.30 | 100.33 | 50.92 | qfq | 38,327,074 | 3,876,553,133 | 5.37% |
| 2024-09-12 | 97.03 | 98.32 | 95.21 | 95.22 | 48.32 | qfq | 22,576,767 | 2,178,991,164 | 1.71% |
| 2024-09-11 | 93.40 | 95.97 | 92.90 | 93.62 | 47.51 | qfq | 20,512,659 | 1,929,736,547 | 1.09% |
| 2024-09-10 | 90.51 | 95.00 | 90.07 | 92.61 | 47.00 | qfq | 26,755,557 | 2,478,915,774 | 1.67% |
| 2024-09-09 | 87.06 | 91.27 | 87.02 | 91.09 | 46.23 | qfq | 17,718,396 | 1,585,200,297 | 2.80% |
| 2024-09-06 | 89.90 | 90.85 | 87.95 | 88.61 | 44.97 | qfq | 13,072,932 | 1,164,787,839 | -1.84% |
| 2024-09-05 | 87.85 | 92.70 | 87.12 | 90.27 | 45.81 | qfq | 22,213,407 | 2,009,918,357 | 2.35% |
| 2024-09-04 | 83.40 | 89.87 | 82.28 | 88.20 | 44.76 | qfq | 26,058,186 | 2,244,113,651 | -0.24% |
| 2024-09-03 | 88.50 | 89.68 | 87.18 | 88.41 | 44.87 | qfq | 15,217,503 | 1,344,891,076 | -0.09% |
| 2024-09-02 | 93.96 | 94.65 | 88.25 | 88.49 | 44.91 | qfq | 26,303,390 | 2,364,375,304 | -5.65% |
| 2024-08-30 | 91.81 | 95.90 | 91.11 | 93.79 | 47.60 | qfq | 30,804,791 | 2,890,141,538 | 2.40% |
| 2024-08-29 | 91.88 | 92.97 | 87.52 | 91.59 | 46.48 | qfq | 30,288,412 | 2,735,908,747 | -6.38% |
| 2024-08-28 | 97.01 | 101.00 | 95.77 | 97.83 | 49.65 | qfq | 16,080,537 | 1,576,046,065 | 0.27% |
| 2024-08-27 | 96.31 | 99.61 | 95.00 | 97.57 | 49.52 | qfq | 14,817,152 | 1,440,557,844 | 0.23% |
| 2024-08-26 | 100.50 | 100.90 | 95.59 | 97.35 | 49.41 | qfq | 17,459,187 | 1,708,163,964 | -1.66% |
| 2024-08-23 | 99.56 | 100.21 | 98.10 | 98.99 | 50.24 | qfq | 12,225,443 | 1,210,358,302 | -1.45% |
| 2024-08-22 | 100.86 | 101.66 | 98.65 | 100.45 | 50.98 | qfq | 12,028,160 | 1,206,547,578 | 0.04% |
| 2024-08-21 | 98.00 | 101.92 | 97.56 | 100.41 | 50.96 | qfq | 15,135,485 | 1,515,712,417 | 0.52% |
| 2024-08-20 | 101.64 | 102.53 | 99.35 | 99.89 | 50.69 | qfq | 17,226,519 | 1,736,130,026 | 0.29% |
| 2024-08-19 | 98.26 | 101.70 | 97.11 | 99.60 | 50.55 | qfq | 18,398,436 | 1,837,880,722 | 1.43% |
| 2024-08-16 | 97.44 | 100.78 | 97.00 | 98.20 | 49.84 | qfq | 25,327,027 | 2,506,923,871 | 3.81% |
| 2024-08-15 | 94.70 | 96.20 | 93.98 | 94.60 | 48.01 | qfq | 12,955,317 | 1,229,724,060 | -0.42% |
| 2024-08-14 | 98.00 | 98.67 | 95.00 | 95.00 | 48.21 | qfq | 16,275,428 | 1,573,965,066 | -1.02% |
| 2024-08-13 | 96.37 | 99.34 | 94.65 | 95.98 | 48.71 | qfq | 20,814,461 | 2,015,226,869 | 0.58% |
| 2024-08-12 | 93.10 | 97.69 | 93.10 | 95.43 | 48.43 | qfq | 19,597,077 | 1,869,464,759 | 1.65% |
| 2024-08-09 | 93.51 | 95.99 | 92.50 | 93.88 | 47.64 | qfq | 27,909,337 | 2,631,654,522 | 3.39% |
| 2024-08-08 | 90.62 | 91.95 | 89.00 | 90.80 | 46.08 | qfq | 18,190,964 | 1,646,655,986 | -0.95% |
| 2024-08-07 | 90.00 | 93.59 | 88.81 | 91.67 | 46.52 | qfq | 26,405,934 | 2,422,158,870 | 1.30% |
| 2024-08-06 | 89.90 | 92.20 | 88.97 | 90.49 | 45.92 | qfq | 28,564,386 | 2,580,476,506 | 5.84% |
| 2024-08-05 | 86.86 | 91.09 | 85.29 | 85.50 | 43.39 | qfq | 42,171,234 | 3,699,134,465 | -7.48% |
| 2024-08-02 | 96.95 | 97.30 | 92.34 | 92.41 | 46.90 | qfq | 42,753,610 | 4,027,894,335 | -9.19% |
| 2024-08-01 | 104.80 | 106.70 | 101.45 | 101.76 | 51.64 | qfq | 27,947,520 | 2,892,174,585 | 1.99% |
| 2024-07-31 | 96.90 | 100.00 | 94.50 | 99.77 | 50.63 | qfq | 30,782,108 | 3,020,948,750 | 2.13% |
| 2024-07-30 | 98.01 | 99.06 | 96.12 | 97.69 | 49.58 | qfq | 15,714,471 | 1,532,679,615 | -1.98% |
| 2024-07-29 | 95.30 | 101.33 | 94.10 | 99.66 | 50.58 | qfq | 27,150,258 | 2,682,447,764 | 4.50% |
| 2024-07-26 | 93.69 | 96.80 | 92.51 | 95.37 | 48.40 | qfq | 20,878,196 | 1,982,159,227 | 1.79% |
| 2024-07-25 | 99.05 | 99.10 | 91.91 | 93.69 | 47.55 | qfq | 35,545,665 | 3,383,436,310 | -7.29% |
| 2024-07-24 | 101.50 | 106.01 | 100.56 | 101.06 | 51.29 | qfq | 19,456,617 | 2,001,985,296 | -1.11% |
| 2024-07-23 | 107.27 | 107.88 | 102.12 | 102.19 | 51.86 | qfq | 16,476,944 | 1,721,389,674 | -2.78% |
| 2024-07-22 | 105.92 | 106.98 | 103.86 | 105.11 | 53.34 | qfq | 14,824,521 | 1,562,777,818 | -0.24% |
| 2024-07-19 | 107.88 | 108.87 | 105.00 | 105.36 | 53.47 | qfq | 19,781,690 | 2,104,039,679 | -3.18% |
| 2024-07-18 | 108.00 | 109.33 | 102.12 | 108.82 | 55.23 | qfq | 34,944,083 | 3,693,910,361 | -1.56% |
| 2024-07-17 | 113.00 | 115.50 | 109.35 | 110.55 | 56.10 | qfq | 20,586,652 | 2,300,569,840 | -3.02% |
| 2024-07-16 | 117.00 | 117.60 | 110.16 | 113.99 | 57.85 | qfq | 28,691,116 | 3,265,613,009 | 1.40% |
| 2024-07-15 | 111.80 | 113.50 | 109.68 | 112.42 | 57.05 | qfq | 15,642,735 | 1,747,398,572 | -0.82% |
| 2024-07-12 | 111.50 | 114.67 | 110.05 | 113.35 | 57.52 | qfq | 20,848,031 | 2,353,896,986 | -2.53% |
| 2024-07-11 | 121.77 | 121.77 | 112.78 | 116.29 | 59.02 | qfq | 30,582,055 | 3,547,445,085 | -2.60% |
| 2024-07-10 | 118.27 | 120.45 | 116.66 | 119.40 | 60.60 | qfq | 20,339,674 | 2,416,915,833 | 0.71% |
| 2024-07-09 | 112.67 | 120.10 | 111.67 | 118.56 | 60.17 | qfq | 28,571,518 | 3,327,035,783 | 4.50% |
| 2024-07-08 | 112.01 | 115.28 | 111.76 | 113.45 | 57.58 | qfq | 19,424,430 | 2,208,355,337 | 0.42% |
| 2024-07-05 | 112.90 | 114.46 | 108.59 | 112.98 | 57.34 | qfq | 21,323,884 | 2,378,498,649 | 0.58% |
| 2024-07-04 | 112.99 | 116.59 | 111.80 | 112.33 | 56.93 | qfq | 27,927,359 | 3,181,414,797 | 2.13% |
| 2024-07-03 | 111.01 | 112.72 | 108.57 | 109.99 | 55.74 | qfq | 18,968,905 | 2,091,086,253 | -2.62% |
| 2024-07-02 | 110.36 | 115.00 | 108.18 | 112.95 | 57.24 | qfq | 31,901,166 | 3,572,044,340 | 2.37% |
| 2024-07-01 | 104.60 | 111.68 | 104.60 | 110.33 | 55.92 | qfq | 29,510,204 | 3,190,538,227 | 4.53% |
| 2024-06-28 | 104.69 | 107.86 | 104.31 | 105.55 | 53.49 | qfq | 19,237,563 | 2,045,422,130 | 0.49% |
| 2024-06-27 | 106.54 | 107.98 | 104.10 | 105.04 | 53.23 | qfq | 18,740,794 | 1,983,514,912 | -3.29% |
| 2024-06-26 | 108.08 | 110.46 | 107.60 | 108.61 | 55.04 | qfq | 27,442,826 | 2,985,041,413 | 2.68% |
| 2024-06-25 | 107.00 | 109.41 | 104.63 | 105.78 | 53.61 | qfq | 28,626,524 | 3,045,241,934 | -4.79% |
| 2024-06-24 | 111.72 | 114.58 | 110.20 | 111.10 | 56.31 | qfq | 18,195,743 | 2,039,502,333 | -1.48% |
| 2024-06-21 | 109.98 | 114.99 | 109.80 | 112.77 | 57.15 | qfq | 22,598,799 | 2,540,997,903 | -0.29% |
| 2024-06-20 | 115.83 | 117.13 | 113.04 | 113.10 | 57.32 | qfq | 21,455,264 | 2,459,964,896 | -1.59% |
| 2024-06-19 | 117.06 | 118.20 | 113.68 | 114.93 | 58.25 | qfq | 23,050,322 | 2,663,231,072 | -0.23% |
| 2024-06-18 | 110.50 | 119.66 | 110.50 | 115.20 | 58.38 | qfq | 38,114,714 | 4,430,137,559 | 4.26% |
| 2024-06-17 | 111.64 | 113.22 | 109.35 | 110.49 | 56.00 | qfq | 37,337,838 | 4,149,166,467 | 1.83% |
| 2024-06-14 | 95.49 | 113.33 | 95.20 | 108.50 | 54.99 | qfq | 56,262,873 | 5,886,386,821 | 13.40% |
| 2024-06-13 | 93.60 | 97.73 | 92.35 | 95.68 | 48.49 | qfq | 27,738,166 | 2,642,439,739 | 4.28% |
| 2024-06-12 | 91.00 | 92.60 | 90.39 | 91.75 | 46.50 | qfq | 15,131,452 | 1,387,355,354 | 0.01% |
| 2024-06-11 | 90.94 | 92.77 | 90.17 | 91.74 | 46.49 | qfq | 16,590,902 | 1,518,755,404 | 0.68% |
| 2024-06-07 | 92.97 | 93.76 | 89.60 | 91.12 | 46.18 | qfq | 23,363,765 | 2,133,122,330 | -2.84% |
| 2024-06-06 | 96.50 | 97.92 | 93.50 | 93.78 | 47.53 | qfq | 30,703,370 | 2,940,701,131 | 0.49% |
| 2024-06-05 | 96.02 | 96.49 | 93.04 | 93.32 | 47.29 | qfq | 17,332,819 | 1,632,366,117 | -2.87% |
| 2024-06-04 | 95.00 | 96.51 | 94.11 | 96.08 | 48.69 | qfq | 24,003,091 | 2,290,245,266 | 0.77% |
| 2024-06-03 | 88.00 | 96.99 | 87.90 | 95.35 | 48.32 | qfq | 44,802,932 | 4,173,759,577 | 9.94% |
| 2024-05-31 | 85.01 | 89.45 | 83.66 | 86.73 | 43.95 | qfq | 21,592,797 | 1,877,662,634 | 0.15% |
| 2024-05-30 | 87.01 | 88.28 | 85.20 | 86.60 | 43.89 | qfq | 19,425,253 | 1,687,360,522 | -1.43% |
| 2024-05-29 | 90.59 | 91.00 | 87.10 | 87.86 | 44.53 | qfq | 23,238,675 | 2,061,956,249 | -0.68% |
| 2024-05-28 | 88.01 | 91.88 | 87.00 | 88.46 | 44.83 | qfq | 32,599,993 | 2,907,695,558 | -0.42% |
| 2024-05-27 | 87.89 | 90.80 | 87.11 | 88.83 | 45.02 | qfq | 32,446,168 | 2,879,189,623 | 4.14% |
| 2024-05-24 | 87.64 | 93.16 | 84.80 | 85.30 | 43.23 | qfq | 45,010,558 | 3,998,607,950 | -1.95% |
| 2024-05-23 | 91.00 | 91.66 | 84.54 | 87.00 | 44.09 | qfq | 33,839,745 | 2,954,224,332 | -1.86% |
| 2024-05-22 | 89.20 | 89.98 | 87.11 | 88.65 | 44.93 | qfq | 21,427,244 | 1,890,105,904 | -1.32% |
| 2024-05-21 | 89.98 | 91.35 | 89.00 | 89.84 | 45.53 | qfq | 22,934,811 | 2,061,806,491 | -0.31% |
| 2024-05-20 | 83.08 | 90.65 | 82.82 | 90.12 | 45.67 | qfq | 38,840,980 | 3,415,738,040 | 6.02% |
| 2024-05-17 | 80.80 | 85.86 | 80.51 | 85.00 | 43.08 | qfq | 28,825,848 | 2,407,770,995 | 2.74% |
| 2024-05-16 | 83.97 | 85.33 | 82.39 | 82.73 | 41.93 | qfq | 34,287,060 | 2,876,400,454 | 2.43% |
| 2024-05-15 | 80.10 | 83.00 | 79.93 | 80.77 | 40.93 | qfq | 20,324,595 | 1,658,164,550 | 0.77% |
| 2024-05-14 | 83.98 | 84.39 | 78.70 | 80.15 | 40.62 | qfq | 37,898,290 | 3,054,259,011 | -3.99% |
| 2024-05-13 | 85.43 | 86.00 | 82.67 | 83.48 | 42.31 | qfq | 27,296,097 | 2,305,949,952 | -0.42% |
| 2024-05-10 | 83.00 | 84.47 | 81.20 | 83.83 | 42.48 | qfq | 24,409,276 | 2,020,809,617 | -0.43% |
| 2024-05-09 | 82.80 | 84.84 | 81.60 | 84.19 | 42.67 | qfq | 24,335,923 | 2,027,532,986 | 0.67% |
| 2024-05-08 | 83.30 | 85.03 | 82.55 | 83.63 | 42.38 | qfq | 25,254,024 | 2,119,362,623 | 0.40% |
| 2024-05-07 | 87.45 | 89.38 | 82.49 | 83.30 | 42.22 | qfq | 45,454,137 | 3,870,492,729 | -2.99% |
| 2024-05-06 | 88.50 | 88.74 | 84.28 | 85.87 | 43.52 | qfq | 25,946,193 | 2,238,141,617 | -0.73% |
| 2024-04-30 | 86.10 | 88.30 | 86.10 | 86.50 | 43.84 | qfq | 24,575,230 | 2,141,384,498 | -0.92% |
| 2024-04-29 | 85.00 | 88.25 | 84.99 | 87.30 | 44.24 | qfq | 39,880,460 | 3,456,037,341 | 4.18% |
| 2024-04-26 | 82.88 | 86.20 | 82.21 | 83.80 | 42.47 | qfq | 54,453,978 | 4,599,626,569 | 5.86% |
| 2024-04-25 | 78.90 | 80.33 | 78.30 | 79.16 | 40.12 | qfq | 31,722,722 | 2,512,844,384 | -0.28% |
| 2024-04-24 | 70.08 | 79.96 | 70.08 | 79.38 | 40.23 | qfq | 68,268,357 | 5,181,044,119 | 14.98% |
| 2024-04-23 | 68.02 | 70.49 | 67.83 | 69.04 | 34.99 | qfq | 44,068,303 | 3,044,056,297 | 5.97% |
| 2024-04-22 | 62.00 | 65.80 | 59.50 | 65.15 | 33.02 | qfq | 43,242,542 | 2,717,210,901 | -5.31% |
| 2024-04-19 | 69.76 | 71.62 | 67.00 | 68.80 | 34.87 | qfq | 29,035,242 | 2,003,599,665 | -2.41% |
| 2024-04-18 | 69.77 | 72.21 | 68.51 | 70.50 | 35.73 | qfq | 27,429,144 | 1,923,571,276 | -1.33% |
| 2024-04-17 | 69.50 | 72.01 | 68.27 | 71.45 | 36.21 | qfq | 30,875,974 | 2,182,782,422 | 4.69% |
| 2024-04-16 | 69.50 | 71.99 | 67.40 | 68.25 | 34.59 | qfq | 32,046,785 | 2,222,778,884 | -3.64% |
| 2024-04-15 | 68.90 | 72.61 | 68.89 | 70.83 | 35.90 | qfq | 34,329,654 | 2,439,898,509 | 1.91% |
| 2024-04-12 | 67.46 | 72.31 | 67.45 | 69.50 | 35.22 | qfq | 45,746,899 | 3,181,539,870 | 5.16% |
| 2024-04-11 | 66.01 | 67.55 | 65.80 | 66.09 | 33.49 | qfq | 24,825,975 | 1,657,227,413 | 0.95% |
| 2024-04-10 | 66.72 | 67.30 | 64.30 | 65.47 | 33.18 | qfq | 24,010,088 | 1,573,107,178 | -3.02% |
| 2024-04-09 | 69.00 | 69.98 | 66.69 | 67.51 | 34.21 | qfq | 23,976,447 | 1,621,621,725 | -2.29% |
| 2024-04-08 | 66.60 | 71.18 | 66.60 | 69.09 | 35.01 | qfq | 34,378,702 | 2,398,860,681 | 1.95% |
| 2024-04-03 | 70.01 | 70.09 | 67.15 | 67.77 | 34.35 | qfq | 27,640,665 | 1,892,739,884 | -5.02% |
| 2024-04-02 | 70.10 | 73.45 | 69.71 | 71.35 | 36.16 | qfq | 41,333,696 | 2,960,056,111 | 0.59% |
| 2024-04-01 | 67.32 | 71.20 | 66.50 | 70.93 | 35.95 | qfq | 40,659,370 | 2,823,662,452 | 5.87% |
| 2024-03-29 | 67.04 | 68.20 | 65.60 | 67.00 | 33.96 | qfq | 31,664,312 | 2,116,003,424 | -1.43% |
| 2024-03-28 | 67.80 | 70.00 | 66.03 | 67.97 | 34.45 | qfq | 51,349,638 | 3,491,166,620 | 1.43% |
| 2024-03-27 | 71.00 | 72.00 | 66.54 | 67.01 | 33.96 | qfq | 51,006,627 | 3,479,354,981 | -4.91% |
| 2024-03-26 | 75.00 | 78.80 | 66.00 | 70.47 | 35.71 | qfq | 77,210,584 | 5,682,328,246 | -7.09% |
| 2024-03-25 | 78.00 | 79.70 | 75.64 | 75.85 | 38.44 | qfq | 44,067,169 | 3,421,011,714 | -4.83% |
| 2024-03-22 | 74.65 | 79.99 | 74.65 | 79.70 | 40.39 | qfq | 61,302,739 | 4,749,327,203 | 5.96% |
| 2024-03-21 | 75.00 | 78.49 | 74.26 | 75.22 | 38.12 | qfq | 42,320,289 | 3,215,901,932 | 0.39% |
| 2024-03-20 | 76.98 | 78.58 | 73.37 | 74.93 | 37.97 | qfq | 45,320,223 | 3,433,088,078 | -2.76% |
| 2024-03-19 | 77.30 | 78.48 | 75.43 | 77.06 | 39.05 | qfq | 47,949,357 | 3,694,312,938 | -2.95% |
| 2024-03-18 | 77.00 | 82.18 | 76.32 | 79.40 | 40.24 | qfq | 74,865,623 | 5,967,731,272 | 3.14% |
| 2024-03-15 | 66.70 | 78.25 | 65.51 | 76.98 | 39.01 | qfq | 86,247,455 | 6,186,280,158 | 13.54% |
| 2024-03-14 | 64.84 | 69.08 | 64.80 | 67.80 | 34.36 | qfq | 42,317,461 | 2,855,189,226 | 1.91% |
| 2024-03-13 | 69.20 | 69.55 | 66.12 | 66.53 | 33.72 | qfq | 42,656,407 | 2,887,298,558 | -0.92% |
| 2024-03-12 | 67.00 | 70.19 | 65.41 | 67.15 | 34.03 | qfq | 45,578,589 | 3,075,592,231 | -1.10% |
| 2024-03-11 | 65.37 | 68.58 | 64.76 | 67.90 | 34.41 | qfq | 46,968,790 | 3,112,895,386 | -1.32% |
| 2024-03-08 | 66.80 | 69.31 | 65.07 | 68.81 | 34.87 | qfq | 49,619,610 | 3,334,599,266 | 5.17% |
| 2024-03-07 | 68.90 | 69.62 | 65.38 | 65.43 | 33.16 | qfq | 42,392,786 | 2,861,107,278 | -3.64% |
| 2024-03-06 | 68.88 | 69.69 | 66.70 | 67.90 | 34.41 | qfq | 39,358,048 | 2,679,702,172 | -1.14% |
| 2024-03-05 | 68.29 | 73.96 | 67.86 | 68.68 | 34.81 | qfq | 69,032,128 | 4,859,916,693 | -1.11% |
| 2024-03-04 | 66.10 | 71.38 | 64.12 | 69.45 | 35.20 | qfq | 64,183,673 | 4,351,363,175 | 7.18% |
| 2024-03-01 | 60.30 | 66.06 | 60.28 | 64.80 | 32.84 | qfq | 72,129,805 | 4,620,107,213 | 7.91% |
| 2024-02-29 | 58.31 | 61.02 | 58.25 | 60.05 | 30.43 | qfq | 41,371,482 | 2,477,256,014 | 3.62% |
| 2024-02-28 | 62.61 | 63.59 | 57.95 | 57.95 | 29.37 | qfq | 57,189,075 | 3,496,468,187 | -9.07% |
| 2024-02-27 | 59.67 | 65.00 | 59.12 | 63.73 | 32.30 | qfq | 63,561,737 | 3,985,691,395 | 4.96% |
| 2024-02-26 | 58.11 | 62.68 | 58.07 | 60.72 | 30.77 | qfq | 46,983,858 | 2,854,160,385 | 1.27% |
| 2024-02-23 | 61.50 | 62.78 | 59.30 | 59.96 | 30.39 | qfq | 56,130,868 | 3,413,748,111 | -0.17% |
| 2024-02-22 | 62.00 | 62.29 | 57.84 | 60.06 | 30.44 | qfq | 56,802,954 | 3,404,049,322 | 0.91% |
| 2024-02-21 | 60.99 | 61.57 | 59.27 | 59.52 | 30.16 | qfq | 54,991,809 | 3,311,118,314 | -5.52% |
| 2024-02-20 | 63.00 | 65.80 | 62.00 | 63.00 | 31.93 | qfq | 63,236,149 | 4,020,676,279 | -4.37% |
| 2024-02-19 | 58.95 | 65.88 | 57.22 | 65.88 | 33.39 | qfq | 78,937,991 | 4,847,893,222 | 20.00% |
| 2024-02-08 | 54.20 | 58.57 | 53.66 | 54.90 | 27.82 | qfq | 57,582,496 | 3,214,694,385 | 4.17% |
| 2024-02-07 | 51.29 | 53.05 | 50.90 | 52.70 | 26.71 | qfq | 46,911,796 | 2,450,721,653 | 1.74% |
| 2024-02-06 | 44.40 | 52.38 | 44.21 | 51.80 | 26.25 | qfq | 59,951,181 | 2,948,024,279 | 11.83% |
| 2024-02-05 | 45.00 | 48.49 | 43.74 | 46.32 | 23.47 | qfq | 56,998,259 | 2,629,404,524 | 1.80% |
| 2024-02-02 | 45.45 | 47.60 | 44.37 | 45.50 | 23.06 | qfq | 48,733,839 | 2,238,735,905 | 0.07% |
| 2024-02-01 | 41.80 | 47.40 | 41.22 | 45.47 | 23.04 | qfq | 59,958,830 | 2,702,797,779 | 7.24% |
| 2024-01-31 | 41.98 | 44.87 | 41.52 | 42.40 | 21.49 | qfq | 44,891,205 | 1,938,135,460 | -1.37% |
| 2024-01-30 | 44.19 | 46.18 | 42.24 | 42.99 | 21.79 | qfq | 44,558,234 | 1,955,728,966 | -3.83% |
| 2024-01-29 | 51.18 | 51.18 | 43.00 | 44.70 | 22.65 | qfq | 59,996,976 | 2,761,796,324 | -14.04% |
| 2024-01-26 | 53.11 | 54.09 | 51.30 | 52.00 | 26.35 | qfq | 41,924,316 | 2,210,015,247 | -4.76% |
| 2024-01-25 | 52.20 | 55.49 | 51.59 | 54.60 | 27.67 | qfq | 61,852,807 | 3,303,650,379 | 1.94% |
| 2024-01-24 | 54.45 | 54.70 | 50.50 | 53.56 | 27.14 | qfq | 61,984,735 | 3,276,159,487 | -2.24% |
| 2024-01-23 | 52.11 | 55.63 | 52.00 | 54.79 | 27.77 | qfq | 60,203,585 | 3,271,880,621 | 4.34% |
| 2024-01-22 | 53.00 | 54.50 | 51.93 | 52.51 | 26.61 | qfq | 68,893,147 | 3,659,802,200 | 2.88% |
| 2024-01-19 | 52.09 | 52.77 | 50.97 | 51.04 | 25.87 | qfq | 46,194,611 | 2,399,747,962 | -2.85% |
| 2024-01-18 | 47.84 | 52.77 | 46.80 | 52.54 | 26.63 | qfq | 69,556,277 | 3,513,847,861 | 8.85% |
| 2024-01-17 | 48.10 | 49.99 | 47.86 | 48.27 | 24.46 | qfq | 49,750,804 | 2,427,063,635 | 1.00% |
| 2024-01-16 | 46.43 | 47.80 | 45.80 | 47.79 | 24.22 | qfq | 34,256,026 | 1,596,989,048 | 2.01% |
| 2024-01-15 | 43.64 | 47.55 | 43.61 | 46.85 | 23.74 | qfq | 56,014,429 | 2,581,911,630 | 5.97% |
| 2024-01-12 | 45.92 | 45.94 | 43.62 | 44.21 | 22.41 | qfq | 30,612,916 | 1,363,070,648 | -3.70% |
| 2024-01-11 | 44.11 | 46.56 | 44.10 | 45.91 | 23.27 | qfq | 35,535,140 | 1,624,395,673 | 3.42% |
| 2024-01-10 | 45.00 | 45.70 | 43.81 | 44.39 | 22.50 | qfq | 27,496,779 | 1,231,504,428 | -2.07% |
| 2024-01-09 | 45.25 | 46.29 | 44.80 | 45.33 | 22.97 | qfq | 39,483,207 | 1,797,972,289 | 3.12% |
| 2024-01-08 | 44.61 | 45.61 | 43.55 | 43.96 | 22.28 | qfq | 28,252,968 | 1,258,404,602 | -1.70% |
| 2024-01-05 | 47.29 | 47.29 | 44.44 | 44.72 | 22.66 | qfq | 38,278,473 | 1,737,404,332 | -6.01% |
| 2024-01-04 | 46.69 | 47.93 | 45.88 | 47.58 | 24.11 | qfq | 36,782,357 | 1,731,971,687 | 2.28% |
| 2024-01-03 | 47.50 | 47.74 | 45.45 | 46.52 | 23.58 | qfq | 39,925,614 | 1,855,731,100 | -3.02% |
| 2024-01-02 | 48.76 | 50.35 | 47.80 | 47.97 | 24.31 | qfq | 30,648,429 | 1,492,903,280 | -2.74% |
| 2023-12-29 | 48.16 | 50.86 | 47.91 | 49.32 | 25.00 | qfq | 41,787,200 | 2,070,427,498 | 2.11% |
| 2023-12-28 | 46.53 | 49.10 | 46.53 | 48.30 | 24.48 | qfq | 38,544,619 | 1,857,681,135 | 2.72% |
| 2023-12-27 | 47.90 | 48.34 | 46.83 | 47.02 | 23.83 | qfq | 27,779,413 | 1,318,715,056 | -0.72% |
| 2023-12-26 | 48.95 | 49.68 | 46.77 | 47.36 | 24.00 | qfq | 37,650,422 | 1,797,030,804 | -4.27% |
| 2023-12-25 | 49.03 | 50.38 | 48.00 | 49.47 | 25.07 | qfq | 30,628,720 | 1,515,747,076 | 1.27% |
| 2023-12-22 | 50.65 | 51.08 | 48.40 | 48.85 | 24.76 | qfq | 44,976,527 | 2,238,084,004 | -3.76% |
| 2023-12-21 | 49.00 | 52.54 | 47.90 | 50.76 | 25.73 | qfq | 52,020,053 | 2,613,324,813 | 3.13% |
| 2023-12-20 | 51.27 | 51.50 | 48.70 | 49.22 | 24.94 | qfq | 46,173,075 | 2,292,483,907 | -5.13% |
| 2023-12-19 | 51.70 | 52.68 | 49.75 | 51.88 | 26.29 | qfq | 42,643,464 | 2,181,290,692 | 0.35% |
| 2023-12-18 | 51.36 | 53.25 | 51.00 | 51.70 | 26.20 | qfq | 51,266,442 | 2,677,908,108 | 1.37% |
| 2023-12-15 | 54.00 | 54.55 | 50.11 | 51.00 | 25.85 | qfq | 58,167,773 | 3,001,647,232 | -5.20% |
| 2023-12-14 | 53.39 | 55.78 | 52.52 | 53.80 | 27.27 | qfq | 66,583,187 | 3,616,732,677 | 2.71% |
| 2023-12-13 | 52.60 | 53.91 | 51.86 | 52.38 | 26.55 | qfq | 41,542,125 | 2,192,528,287 | -0.66% |
| 2023-12-12 | 54.45 | 55.20 | 50.86 | 52.73 | 26.72 | qfq | 83,798,018 | 4,422,903,326 | -4.61% |
| 2023-12-11 | 53.00 | 55.49 | 52.58 | 55.28 | 28.02 | qfq | 70,108,500 | 3,810,661,322 | 1.99% |
| 2023-12-08 | 51.00 | 58.20 | 50.20 | 54.20 | 27.47 | qfq | 114,541,260 | 6,172,538,227 | 6.32% |
| 2023-12-07 | 48.40 | 52.36 | 48.11 | 50.98 | 25.84 | qfq | 80,471,245 | 4,062,198,339 | 5.33% |
| 2023-12-06 | 47.60 | 49.12 | 46.96 | 48.40 | 24.53 | qfq | 53,750,694 | 2,580,946,885 | 0.62% |
| 2023-12-05 | 48.75 | 50.22 | 47.80 | 48.10 | 24.38 | qfq | 63,032,333 | 3,086,636,698 | -1.84% |
| 2023-12-04 | 49.02 | 50.83 | 48.51 | 49.00 | 24.83 | qfq | 73,185,473 | 3,629,949,762 | -1.67% |
| 2023-12-01 | 45.81 | 51.83 | 45.60 | 49.83 | 25.25 | qfq | 105,864,660 | 5,177,463,011 | 7.62% |
| 2023-11-30 | 44.00 | 46.47 | 44.00 | 46.30 | 23.46 | qfq | 71,597,561 | 3,251,809,584 | 4.54% |
| 2023-11-29 | 44.73 | 45.54 | 43.40 | 44.29 | 22.45 | qfq | 38,938,093 | 1,733,977,513 | -1.25% |
| 2023-11-28 | 44.96 | 45.48 | 44.17 | 44.85 | 22.73 | qfq | 38,977,300 | 1,739,315,243 | -0.99% |
| 2023-11-27 | 42.08 | 46.15 | 42.08 | 45.30 | 22.96 | qfq | 70,420,797 | 3,133,702,980 | 6.41% |
| 2023-11-24 | 44.07 | 44.60 | 42.27 | 42.57 | 21.57 | qfq | 45,003,420 | 1,942,949,293 | -4.66% |
| 2023-11-23 | 43.22 | 45.32 | 42.93 | 44.65 | 22.63 | qfq | 52,734,519 | 2,332,695,471 | 2.76% |
| 2023-11-22 | 46.20 | 46.51 | 43.30 | 43.45 | 22.02 | qfq | 62,442,382 | 2,778,850,765 | -6.11% |
| 2023-11-21 | 47.24 | 48.22 | 46.00 | 46.28 | 23.45 | qfq | 68,051,785 | 3,205,989,638 | -2.03% |
| 2023-11-20 | 46.02 | 47.90 | 45.53 | 47.24 | 23.94 | qfq | 89,508,297 | 4,173,910,634 | 0.88% |
| 2023-11-17 | 41.83 | 48.32 | 41.20 | 46.83 | 23.73 | qfq | 113,056,658 | 4,979,924,887 | 12.93% |
| 2023-11-16 | 42.31 | 43.08 | 41.40 | 41.47 | 21.02 | qfq | 52,468,292 | 2,209,704,169 | -2.86% |
| 2023-11-15 | 45.00 | 45.38 | 41.66 | 42.69 | 21.64 | qfq | 74,818,732 | 3,211,793,893 | -3.11% |
| 2023-11-14 | 44.17 | 45.45 | 43.20 | 44.06 | 22.33 | qfq | 79,646,020 | 3,522,616,063 | 1.87% |
| 2023-11-13 | 43.56 | 46.35 | 42.94 | 43.25 | 21.92 | qfq | 110,733,035 | 4,901,445,127 | 1.53% |
| 2023-11-10 | 40.71 | 43.50 | 40.71 | 42.60 | 21.59 | qfq | 93,959,347 | 4,000,888,841 | 2.87% |
| 2023-11-09 | 42.18 | 42.91 | 40.60 | 41.41 | 20.99 | qfq | 105,953,205 | 4,421,404,316 | 0.39% |
| 2023-11-08 | 38.00 | 41.64 | 37.80 | 41.25 | 20.91 | qfq | 138,419,786 | 5,486,365,806 | 4.14% |
| 2023-11-07 | 32.94 | 39.61 | 32.65 | 39.61 | 20.07 | qfq | 133,716,040 | 4,833,475,542 | 19.99% |
| 2023-11-06 | 32.32 | 33.50 | 31.98 | 33.01 | 16.73 | qfq | 56,105,592 | 1,837,570,574 | 3.16% |
| 2023-11-03 | 30.49 | 33.45 | 30.15 | 32.00 | 16.22 | qfq | 75,631,526 | 2,416,394,115 | 6.45% |
| 2023-11-02 | 30.99 | 31.46 | 29.98 | 30.06 | 15.23 | qfq | 33,529,695 | 1,027,225,929 | -2.02% |
| 2023-11-01 | 31.43 | 31.88 | 30.60 | 30.68 | 15.55 | qfq | 28,054,478 | 871,284,118 | -2.23% |
| 2023-10-31 | 32.42 | 32.42 | 31.07 | 31.38 | 15.90 | qfq | 32,472,338 | 1,021,102,258 | -3.27% |
| 2023-10-30 | 32.40 | 32.67 | 31.36 | 32.44 | 16.44 | qfq | 39,272,155 | 1,257,391,825 | 0.09% |
| 2023-10-27 | 32.31 | 32.70 | 31.68 | 32.41 | 16.43 | qfq | 35,858,045 | 1,152,604,826 | -0.89% |
| 2023-10-26 | 32.26 | 33.01 | 31.61 | 32.70 | 16.57 | qfq | 42,769,972 | 1,381,592,396 | 1.36% |
| 2023-10-25 | 33.95 | 34.05 | 32.05 | 32.26 | 16.35 | qfq | 42,432,690 | 1,392,007,213 | -5.01% |
| 2023-10-24 | 34.33 | 35.24 | 33.30 | 33.96 | 17.21 | qfq | 44,296,615 | 1,521,747,750 | 1.65% |
| 2023-10-23 | 35.68 | 35.93 | 32.50 | 33.41 | 16.93 | qfq | 59,552,938 | 2,018,869,050 | -8.62% |
| 2023-10-20 | 38.01 | 38.44 | 36.41 | 36.56 | 18.53 | qfq | 26,976,041 | 1,000,958,418 | -4.09% |
| 2023-10-19 | 39.15 | 39.58 | 37.92 | 38.12 | 19.32 | qfq | 25,965,791 | 999,967,202 | -2.71% |
| 2023-10-18 | 39.90 | 40.11 | 37.22 | 39.18 | 19.86 | qfq | 39,341,815 | 1,515,644,815 | -4.60% |
| 2023-10-17 | 41.22 | 42.05 | 39.86 | 41.07 | 20.81 | qfq | 27,663,368 | 1,129,262,212 | -0.32% |
| 2023-10-16 | 42.02 | 43.05 | 40.88 | 41.20 | 20.88 | qfq | 31,716,059 | 1,320,806,276 | -3.90% |
| 2023-10-13 | 43.18 | 44.53 | 42.40 | 42.87 | 21.73 | qfq | 32,437,339 | 1,407,324,150 | -1.97% |
| 2023-10-12 | 45.65 | 45.82 | 43.51 | 43.73 | 22.16 | qfq | 33,308,902 | 1,471,508,918 | -2.89% |
| 2023-10-11 | 44.50 | 46.52 | 44.18 | 45.03 | 22.82 | qfq | 39,558,726 | 1,793,467,390 | 0.67% |
| 2023-10-10 | 44.81 | 46.00 | 44.40 | 44.73 | 22.67 | qfq | 31,418,202 | 1,413,702,814 | -0.53% |
| 2023-10-09 | 45.15 | 46.64 | 43.99 | 44.97 | 22.79 | qfq | 44,549,630 | 2,017,843,344 | -2.24% |
| 2023-09-28 | 46.18 | 47.53 | 45.10 | 46.00 | 23.31 | qfq | 57,889,222 | 2,666,143,627 | 2.00% |
| 2023-09-27 | 44.39 | 46.45 | 43.86 | 45.10 | 22.86 | qfq | 57,657,423 | 2,608,752,286 | 2.83% |
| 2023-09-26 | 43.55 | 45.32 | 43.01 | 43.86 | 22.23 | qfq | 63,946,486 | 2,828,656,944 | 2.72% |
| 2023-09-25 | 44.05 | 45.47 | 42.45 | 42.70 | 21.64 | qfq | 59,421,505 | 2,607,476,865 | -4.35% |
| 2023-09-22 | 39.98 | 45.10 | 39.83 | 44.64 | 22.62 | qfq | 78,085,420 | 3,370,531,595 | 12.16% |
| 2023-09-21 | 39.71 | 41.26 | 39.23 | 39.80 | 20.17 | qfq | 31,957,293 | 1,284,126,373 | 0.40% |
| 2023-09-20 | 38.75 | 41.50 | 38.70 | 39.64 | 20.09 | qfq | 41,836,868 | 1,683,582,119 | 1.85% |
| 2023-09-19 | 39.05 | 39.88 | 38.04 | 38.92 | 19.72 | qfq | 28,811,219 | 1,121,305,760 | -0.33% |
| 2023-09-18 | 40.25 | 40.57 | 38.84 | 39.05 | 19.79 | qfq | 26,250,706 | 1,040,271,493 | -2.98% |
| 2023-09-15 | 41.57 | 41.96 | 40.02 | 40.25 | 20.40 | qfq | 30,702,972 | 1,248,654,207 | -3.75% |
| 2023-09-14 | 42.85 | 43.40 | 41.57 | 41.82 | 21.19 | qfq | 24,341,232 | 1,030,355,252 | -1.58% |
| 2023-09-13 | 44.00 | 44.35 | 42.00 | 42.49 | 21.53 | qfq | 31,396,476 | 1,347,714,848 | -4.04% |
| 2023-09-12 | 43.54 | 45.80 | 43.40 | 44.28 | 22.44 | qfq | 47,993,248 | 2,145,124,638 | 0.59% |
| 2023-09-11 | 41.65 | 45.38 | 41.65 | 44.02 | 22.31 | qfq | 55,735,645 | 2,428,183,294 | 6.35% |
| 2023-09-08 | 42.01 | 42.50 | 41.02 | 41.39 | 20.98 | qfq | 20,691,682 | 861,961,968 | -1.90% |
| 2023-09-07 | 43.75 | 43.80 | 42.10 | 42.19 | 21.38 | qfq | 26,532,558 | 1,131,898,249 | -3.74% |
| 2023-09-06 | 43.50 | 44.10 | 43.00 | 43.83 | 22.21 | qfq | 22,295,846 | 970,994,322 | 0.07% |
| 2023-09-05 | 44.75 | 44.75 | 43.51 | 43.80 | 22.20 | qfq | 26,773,186 | 1,175,445,087 | -2.32% |
| 2023-09-04 | 44.57 | 45.07 | 43.93 | 44.84 | 22.72 | qfq | 21,322,623 | 947,070,982 | 1.33% |
| 2023-09-01 | 45.02 | 45.76 | 43.74 | 44.25 | 22.43 | qfq | 25,059,511 | 1,117,309,083 | -2.92% |
| 2023-08-31 | 45.13 | 46.77 | 44.98 | 45.58 | 23.10 | qfq | 36,467,078 | 1,673,500,553 | 0.35% |
| 2023-08-30 | 45.76 | 47.09 | 44.75 | 45.42 | 23.02 | qfq | 45,050,698 | 2,055,505,235 | 0.60% |
| 2023-08-29 | 44.10 | 46.80 | 42.81 | 45.15 | 22.88 | qfq | 60,864,402 | 2,726,021,054 | 1.51% |
| 2023-08-28 | 46.34 | 46.80 | 43.44 | 44.48 | 22.54 | qfq | 42,769,120 | 1,917,661,904 | 1.55% |
| 2023-08-25 | 44.01 | 46.00 | 43.35 | 43.80 | 22.20 | qfq | 56,768,931 | 2,515,209,464 | -6.61% |
| 2023-08-24 | 49.00 | 49.00 | 46.55 | 46.90 | 23.77 | qfq | 37,704,985 | 1,796,972,532 | -0.64% |
| 2023-08-23 | 49.29 | 49.68 | 47.15 | 47.20 | 23.92 | qfq | 28,388,808 | 1,356,111,376 | -5.52% |
| 2023-08-22 | 49.20 | 50.25 | 47.23 | 49.96 | 25.32 | qfq | 45,906,618 | 2,240,787,777 | 4.39% |
| 2023-08-21 | 46.97 | 49.38 | 46.50 | 47.86 | 24.26 | qfq | 28,421,313 | 1,370,924,341 | 1.83% |
| 2023-08-18 | 50.01 | 50.49 | 47.00 | 47.00 | 23.82 | qfq | 40,877,832 | 1,975,383,536 | -6.34% |
| 2023-08-17 | 48.73 | 51.31 | 47.91 | 50.18 | 25.43 | qfq | 39,562,779 | 1,968,028,120 | 2.14% |
| 2023-08-16 | 50.02 | 50.70 | 48.28 | 49.13 | 24.90 | qfq | 31,572,543 | 1,553,864,274 | -2.40% |
| 2023-08-15 | 53.33 | 53.77 | 50.00 | 50.34 | 25.51 | qfq | 40,859,096 | 2,113,596,099 | -1.29% |
| 2023-08-14 | 49.79 | 51.14 | 49.18 | 51.00 | 25.85 | qfq | 32,281,589 | 1,621,636,508 | 0.69% |
| 2023-08-11 | 52.69 | 52.69 | 50.61 | 50.65 | 25.67 | qfq | 19,371,230 | 996,505,607 | -2.14% |
| 2023-08-10 | 52.35 | 53.70 | 51.37 | 51.76 | 26.23 | qfq | 30,887,328 | 1,612,598,512 | -1.91% |
| 2023-08-09 | 55.16 | 56.48 | 52.54 | 52.77 | 26.74 | qfq | 41,056,966 | 2,220,987,821 | -5.24% |
| 2023-08-08 | 57.50 | 59.50 | 55.61 | 55.69 | 28.22 | qfq | 33,723,157 | 1,926,650,109 | -3.43% |
| 2023-08-07 | 57.48 | 60.50 | 57.18 | 57.67 | 29.23 | qfq | 48,620,362 | 2,849,451,178 | 1.66% |
| 2023-08-04 | 53.10 | 57.07 | 52.48 | 56.73 | 28.75 | qfq | 51,168,343 | 2,816,612,609 | 6.02% |
| 2023-08-03 | 53.50 | 56.00 | 52.85 | 53.51 | 27.12 | qfq | 30,961,019 | 1,679,810,485 | -1.98% |
| 2023-08-02 | 53.01 | 55.50 | 52.81 | 54.59 | 27.67 | qfq | 41,292,905 | 2,240,382,711 | 1.53% |
| 2023-08-01 | 51.90 | 54.64 | 50.20 | 53.77 | 27.25 | qfq | 57,464,448 | 3,037,541,594 | 3.60% |
| 2023-07-31 | 51.65 | 54.20 | 50.53 | 51.90 | 26.30 | qfq | 39,769,242 | 2,075,092,230 | -1.33% |
| 2023-07-28 | 53.49 | 54.32 | 51.87 | 52.60 | 26.66 | qfq | 33,582,706 | 1,775,882,890 | -1.66% |
| 2023-07-27 | 55.12 | 55.32 | 52.94 | 53.49 | 27.11 | qfq | 33,109,650 | 1,784,054,105 | -2.75% |
| 2023-07-26 | 57.81 | 58.00 | 53.80 | 55.00 | 27.87 | qfq | 39,616,209 | 2,194,608,489 | -4.84% |
| 2023-07-25 | 57.73 | 60.25 | 55.88 | 57.80 | 29.29 | qfq | 42,324,309 | 2,446,628,592 | 2.21% |
| 2023-07-24 | 55.13 | 58.49 | 54.61 | 56.55 | 28.66 | qfq | 34,653,629 | 1,972,993,505 | 1.67% |
| 2023-07-21 | 58.00 | 58.64 | 54.10 | 55.62 | 28.19 | qfq | 53,185,778 | 2,957,178,810 | -3.80% |
| 2023-07-20 | 63.47 | 63.63 | 57.51 | 57.82 | 29.30 | qfq | 59,800,293 | 3,620,277,158 | -9.90% |
| 2023-07-19 | 66.42 | 66.95 | 63.54 | 64.17 | 32.52 | qfq | 25,700,678 | 1,663,468,181 | -1.32% |
| 2023-07-18 | 69.21 | 69.90 | 64.85 | 65.03 | 32.96 | qfq | 42,120,921 | 2,811,727,437 | -4.62% |