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
迈为股份300751.SZ
最近收盘价190.502026-07-17
最近交易日2026-07-17
成交量（股）9,298,539
成交额（元）1,850,378,318
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-10 | 2025-09-17 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-27 | cash_dividend | 1.1 | — | — | — | 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 | 216.72 | 217.00 | 187.18 | 190.50 | 190.50 | qfq | 9,298,539 | 1,850,378,318 | -11.81% |
| 2026-07-16 | 226.09 | 229.00 | 213.19 | 216.00 | 216.00 | qfq | 6,064,043 | 1,342,503,527 | -5.79% |
| 2026-07-15 | 240.00 | 242.00 | 227.00 | 229.27 | 229.27 | qfq | 5,728,484 | 1,333,646,647 | -3.02% |
| 2026-07-14 | 245.02 | 248.04 | 226.00 | 236.40 | 236.40 | qfq | 8,754,226 | 2,057,566,560 | -4.12% |
| 2026-07-13 | 261.00 | 264.99 | 243.07 | 246.56 | 246.56 | qfq | 8,124,224 | 2,065,044,903 | -7.66% |
| 2026-07-10 | 276.49 | 287.68 | 267.00 | 267.00 | 267.00 | qfq | 9,489,109 | 2,636,694,030 | -4.17% |
| 2026-07-09 | 270.28 | 279.76 | 261.57 | 278.61 | 278.61 | qfq | 10,753,425 | 2,921,554,533 | 9.20% |
| 2026-07-08 | 261.79 | 267.52 | 248.29 | 255.14 | 255.14 | qfq | 7,263,568 | 1,875,040,346 | -2.25% |
| 2026-07-07 | 256.00 | 269.47 | 253.00 | 261.00 | 261.00 | qfq | 7,288,772 | 1,902,542,802 | 1.86% |
| 2026-07-06 | 270.00 | 276.00 | 250.00 | 256.24 | 256.24 | qfq | 9,071,903 | 2,372,964,824 | -3.31% |
| 2026-07-03 | 271.66 | 272.88 | 256.77 | 265.01 | 265.01 | qfq | 9,179,009 | 2,433,789,583 | -0.50% |
| 2026-07-02 | 292.55 | 292.67 | 265.65 | 266.33 | 266.33 | qfq | 16,346,423 | 4,530,402,047 | -13.11% |
| 2026-07-01 | 291.00 | 318.00 | 279.65 | 306.50 | 306.50 | qfq | 20,466,231 | 6,180,641,135 | 8.51% |
| 2026-06-30 | 269.00 | 285.88 | 264.07 | 282.46 | 282.46 | qfq | 14,986,252 | 4,125,884,449 | 7.15% |
| 2026-06-29 | 263.17 | 271.13 | 252.66 | 263.60 | 263.60 | qfq | 10,565,476 | 2,758,378,921 | 0.64% |
| 2026-06-26 | 244.00 | 265.00 | 238.00 | 261.93 | 261.93 | qfq | 16,891,644 | 4,342,734,127 | 4.98% |
| 2026-06-25 | 227.77 | 261.00 | 221.20 | 249.50 | 249.50 | qfq | 16,960,436 | 4,105,077,068 | 9.55% |
| 2026-06-24 | 209.00 | 228.00 | 204.00 | 227.75 | 227.75 | qfq | 12,557,126 | 2,747,611,324 | 9.33% |
| 2026-06-23 | 218.00 | 220.28 | 207.97 | 208.31 | 208.31 | qfq | 10,198,700 | 2,164,725,914 | -6.55% |
| 2026-06-22 | 220.82 | 228.00 | 216.10 | 222.90 | 222.90 | qfq | 10,648,303 | 2,360,144,756 | 1.02% |
| 2026-06-18 | 220.95 | 226.81 | 216.50 | 220.64 | 220.64 | qfq | 10,551,723 | 2,338,676,469 | -1.94% |
| 2026-06-17 | 218.57 | 228.50 | 217.81 | 225.00 | 225.00 | qfq | 11,855,421 | 2,651,304,734 | 2.09% |
| 2026-06-16 | 218.00 | 229.58 | 211.01 | 220.40 | 220.40 | qfq | 12,599,940 | 2,781,998,603 | 3.23% |
| 2026-06-15 | 212.90 | 215.00 | 207.87 | 213.50 | 213.50 | qfq | 10,265,135 | 2,163,418,017 | 0.23% |
| 2026-06-12 | 220.58 | 237.66 | 211.30 | 213.00 | 213.00 | qfq | 16,606,348 | 3,743,295,730 | 0.31% |
| 2026-06-11 | 203.86 | 213.59 | 195.00 | 212.34 | 212.34 | qfq | 11,273,486 | 2,294,887,195 | 4.78% |
| 2026-06-10 | 208.50 | 209.94 | 198.00 | 202.66 | 202.66 | qfq | 9,200,628 | 1,854,479,882 | -3.55% |
| 2026-06-09 | 210.71 | 211.28 | 202.61 | 210.11 | 210.11 | qfq | 7,896,263 | 1,638,254,124 | 2.00% |
| 2026-06-08 | 221.00 | 223.98 | 201.23 | 206.00 | 206.00 | qfq | 13,639,943 | 2,885,842,670 | -10.24% |
| 2026-06-05 | 226.90 | 235.89 | 218.00 | 229.51 | 229.51 | qfq | 11,720,136 | 2,655,941,618 | 1.14% |
| 2026-06-04 | 215.80 | 233.30 | 210.28 | 226.92 | 226.92 | qfq | 15,017,950 | 3,329,755,010 | 4.09% |
| 2026-06-03 | 219.96 | 231.20 | 215.00 | 218.00 | 218.00 | qfq | 12,252,101 | 2,731,337,257 | -0.33% |
| 2026-06-02 | 238.36 | 241.36 | 217.51 | 218.72 | 218.72 | qfq | 14,145,360 | 3,186,754,342 | -9.80% |
| 2026-06-01 | 246.00 | 259.95 | 240.70 | 242.48 | 242.48 | qfq | 9,588,618 | 2,384,069,638 | -2.88% |
| 2026-05-29 | 260.36 | 264.49 | 241.04 | 249.66 | 249.66 | qfq | 10,994,208 | 2,758,216,173 | -4.33% |
| 2026-05-28 | 270.02 | 271.00 | 253.63 | 260.97 | 260.47 | qfq | 10,470,633 | 2,724,637,219 | -3.22% |
| 2026-05-27 | 291.01 | 293.37 | 268.88 | 269.65 | 269.13 | qfq | 13,003,954 | 3,634,652,301 | -7.08% |
| 2026-05-26 | 298.27 | 301.05 | 283.07 | 290.20 | 289.65 | qfq | 11,454,868 | 3,326,260,995 | -2.69% |
| 2026-05-25 | 290.80 | 303.00 | 278.75 | 298.23 | 297.66 | qfq | 18,034,252 | 5,250,725,785 | 4.57% |
| 2026-05-22 | 273.86 | 289.71 | 273.01 | 285.19 | 284.64 | qfq | 11,344,041 | 3,218,452,563 | 3.01% |
| 2026-05-21 | 277.49 | 291.08 | 271.60 | 276.85 | 276.32 | qfq | 14,040,601 | 3,968,265,849 | 0.77% |
| 2026-05-20 | 268.66 | 279.00 | 268.02 | 274.74 | 274.21 | qfq | 11,221,515 | 3,070,233,552 | 2.26% |
| 2026-05-19 | 257.55 | 271.79 | 246.00 | 268.66 | 268.15 | qfq | 13,453,686 | 3,457,293,500 | 5.62% |
| 2026-05-18 | 261.55 | 268.85 | 251.86 | 254.37 | 253.88 | qfq | 10,504,583 | 2,722,331,580 | -2.22% |
| 2026-05-15 | 265.20 | 267.90 | 248.16 | 260.14 | 259.64 | qfq | 14,013,309 | 3,606,476,719 | -4.68% |
| 2026-05-14 | 275.00 | 289.90 | 272.90 | 272.91 | 272.39 | qfq | 15,177,920 | 4,265,662,480 | 0.19% |
| 2026-05-13 | 275.81 | 279.88 | 260.00 | 272.38 | 271.86 | qfq | 15,330,744 | 4,094,091,881 | -1.24% |
| 2026-05-12 | 297.03 | 299.68 | 270.18 | 275.80 | 275.27 | qfq | 12,983,819 | 3,621,884,574 | -3.53% |
| 2026-05-11 | 274.00 | 295.66 | 274.00 | 285.88 | 285.33 | qfq | 13,770,433 | 3,945,341,067 | 6.07% |
| 2026-05-08 | 263.12 | 272.52 | 257.06 | 269.51 | 268.99 | qfq | 12,376,437 | 3,295,319,495 | 1.98% |
| 2026-05-07 | 254.41 | 273.66 | 254.03 | 264.28 | 263.77 | qfq | 15,743,407 | 4,193,894,439 | 7.00% |
| 2026-05-06 | 237.06 | 252.88 | 237.06 | 247.00 | 246.53 | qfq | 13,334,832 | 3,293,851,764 | 3.40% |
| 2026-04-30 | 222.22 | 240.32 | 219.46 | 238.88 | 238.42 | qfq | 12,275,358 | 2,837,557,930 | 7.91% |
| 2026-04-29 | 218.98 | 224.50 | 214.50 | 221.36 | 220.94 | qfq | 9,719,324 | 2,128,068,768 | -0.73% |
| 2026-04-28 | 240.00 | 247.80 | 221.01 | 222.98 | 222.55 | qfq | 13,398,701 | 3,104,188,401 | -3.51% |
| 2026-04-27 | 225.00 | 239.63 | 224.19 | 231.10 | 230.66 | qfq | 7,643,552 | 1,790,601,818 | 2.30% |
| 2026-04-24 | 229.50 | 233.46 | 223.90 | 225.90 | 225.47 | qfq | 5,866,238 | 1,334,211,865 | -1.55% |
| 2026-04-23 | 237.98 | 242.30 | 227.55 | 229.46 | 229.02 | qfq | 8,986,704 | 2,088,405,692 | -3.65% |
| 2026-04-22 | 232.59 | 238.23 | 230.51 | 238.15 | 237.69 | qfq | 7,813,055 | 1,837,667,953 | 0.56% |
| 2026-04-21 | 241.12 | 244.58 | 235.00 | 236.83 | 236.38 | qfq | 7,969,472 | 1,899,122,539 | -0.88% |
| 2026-04-20 | 234.50 | 243.56 | 232.90 | 238.94 | 238.48 | qfq | 10,063,562 | 2,393,797,968 | 3.43% |
| 2026-04-17 | 231.00 | 234.37 | 225.17 | 231.02 | 230.58 | qfq | 9,179,732 | 2,103,627,723 | -0.38% |
| 2026-04-16 | 225.00 | 237.72 | 215.05 | 231.89 | 231.45 | qfq | 14,272,554 | 3,271,200,831 | 3.91% |
| 2026-04-15 | 218.89 | 229.00 | 218.50 | 223.17 | 222.74 | qfq | 12,956,092 | 2,906,153,777 | 3.42% |
| 2026-04-14 | 213.50 | 219.88 | 212.26 | 215.80 | 215.39 | qfq | 8,485,002 | 1,827,010,883 | 1.27% |
| 2026-04-13 | 215.63 | 221.67 | 212.10 | 213.10 | 212.69 | qfq | 10,447,828 | 2,255,151,752 | -2.95% |
| 2026-04-10 | 210.91 | 221.77 | 209.00 | 219.58 | 219.16 | qfq | 11,737,835 | 2,545,777,908 | 3.09% |
| 2026-04-09 | 221.36 | 224.00 | 196.88 | 213.00 | 212.59 | qfq | 18,876,388 | 3,903,214,702 | -6.66% |
| 2026-04-08 | 218.79 | 232.00 | 218.79 | 228.20 | 227.76 | qfq | 12,595,670 | 2,859,668,810 | 6.82% |
| 2026-04-07 | 220.48 | 222.49 | 212.90 | 213.64 | 213.23 | qfq | 8,762,128 | 1,898,399,162 | -2.90% |
| 2026-04-03 | 229.00 | 229.77 | 220.01 | 220.01 | 219.59 | qfq | 7,408,230 | 1,651,741,999 | -4.10% |
| 2026-04-02 | 231.02 | 236.00 | 227.40 | 229.42 | 228.98 | qfq | 7,836,079 | 1,808,687,269 | -3.03% |
| 2026-04-01 | 235.58 | 255.50 | 226.23 | 236.60 | 236.15 | qfq | 14,757,414 | 3,509,113,768 | 3.45% |
| 2026-03-31 | 230.53 | 237.39 | 227.85 | 228.70 | 228.26 | qfq | 10,308,379 | 2,391,598,618 | -0.79% |
| 2026-03-30 | 260.09 | 261.99 | 220.12 | 230.53 | 230.09 | qfq | 18,794,862 | 4,466,272,102 | -15.78% |
| 2026-03-27 | 281.08 | 284.00 | 272.86 | 273.71 | 273.19 | qfq | 10,496,682 | 2,909,896,611 | -5.36% |
| 2026-03-26 | 294.07 | 294.07 | 278.03 | 289.20 | 288.65 | qfq | 11,400,231 | 3,249,799,715 | -1.65% |
| 2026-03-25 | 285.00 | 302.80 | 280.08 | 294.05 | 293.49 | qfq | 14,916,344 | 4,356,666,380 | 5.02% |
| 2026-03-24 | 285.30 | 286.84 | 262.88 | 280.00 | 279.46 | qfq | 14,591,475 | 3,997,341,021 | -2.34% |
| 2026-03-23 | 267.40 | 298.00 | 265.50 | 286.70 | 286.15 | qfq | 20,837,009 | 5,941,516,795 | 4.79% |
| 2026-03-20 | 253.85 | 299.09 | 245.50 | 273.60 | 273.08 | qfq | 19,896,457 | 5,387,533,849 | 9.19% |
| 2026-03-19 | 255.31 | 258.83 | 248.76 | 250.58 | 250.10 | qfq | 8,602,304 | 2,173,996,861 | -6.15% |
| 2026-03-18 | 261.01 | 270.59 | 254.20 | 267.00 | 266.49 | qfq | 11,823,556 | 3,125,947,570 | 4.50% |
| 2026-03-17 | 257.43 | 269.88 | 254.00 | 255.50 | 255.01 | qfq | 10,392,789 | 2,717,570,690 | 1.91% |
| 2026-03-16 | 248.00 | 251.90 | 245.01 | 250.70 | 250.22 | qfq | 5,133,743 | 1,277,841,256 | 1.42% |
| 2026-03-13 | 250.06 | 256.80 | 247.10 | 247.18 | 246.71 | qfq | 5,721,679 | 1,436,632,642 | -1.64% |
| 2026-03-12 | 262.95 | 263.47 | 247.21 | 251.30 | 250.82 | qfq | 7,723,597 | 1,942,749,287 | -3.53% |
| 2026-03-11 | 265.00 | 268.79 | 258.88 | 260.50 | 260.00 | qfq | 7,599,530 | 2,003,330,837 | -2.16% |
| 2026-03-10 | 260.00 | 268.08 | 257.66 | 266.26 | 265.75 | qfq | 7,712,401 | 2,033,321,676 | 3.11% |
| 2026-03-09 | 256.31 | 260.60 | 250.00 | 258.23 | 257.74 | qfq | 6,535,726 | 1,669,300,188 | -1.26% |
| 2026-03-06 | 263.41 | 268.83 | 260.21 | 261.52 | 261.02 | qfq | 5,742,850 | 1,516,699,957 | -1.31% |
| 2026-03-05 | 266.01 | 268.85 | 258.50 | 265.00 | 264.49 | qfq | 6,060,031 | 1,599,731,926 | 1.23% |
| 2026-03-04 | 257.00 | 264.28 | 256.00 | 261.79 | 261.29 | qfq | 6,515,536 | 1,698,780,519 | -0.22% |
| 2026-03-03 | 279.28 | 281.64 | 260.00 | 262.37 | 261.87 | qfq | 8,943,473 | 2,404,215,540 | -4.70% |
| 2026-03-02 | 280.80 | 294.00 | 274.00 | 275.32 | 274.79 | qfq | 9,736,673 | 2,739,549,949 | -5.65% |
| 2026-02-27 | 276.79 | 294.80 | 275.99 | 291.81 | 291.25 | qfq | 12,306,511 | 3,531,036,884 | 5.02% |
| 2026-02-26 | 273.38 | 281.66 | 267.00 | 277.85 | 277.32 | qfq | 7,601,222 | 2,096,788,071 | 1.07% |
| 2026-02-25 | 276.14 | 278.99 | 266.03 | 274.90 | 274.37 | qfq | 10,822,260 | 2,945,434,733 | -0.77% |
| 2026-02-24 | 288.42 | 289.28 | 272.30 | 277.03 | 276.50 | qfq | 8,704,948 | 2,425,302,302 | -2.62% |
| 2026-02-13 | 303.99 | 306.02 | 284.40 | 284.47 | 283.93 | qfq | 13,425,624 | 3,922,931,814 | -8.34% |
| 2026-02-12 | 305.02 | 319.87 | 305.02 | 310.35 | 309.76 | qfq | 8,088,266 | 2,520,784,653 | 1.40% |
| 2026-02-11 | 308.00 | 314.92 | 300.00 | 306.07 | 305.48 | qfq | 9,322,836 | 2,868,227,194 | -0.66% |
| 2026-02-10 | 314.80 | 321.86 | 302.28 | 308.11 | 307.52 | qfq | 10,236,946 | 3,162,455,795 | -3.89% |
| 2026-02-09 | 317.20 | 340.00 | 302.47 | 320.57 | 319.96 | qfq | 15,346,911 | 4,940,691,034 | 6.10% |
| 2026-02-06 | 288.59 | 311.80 | 285.57 | 302.15 | 301.57 | qfq | 15,444,322 | 4,637,381,579 | 2.70% |
| 2026-02-05 | 302.00 | 313.99 | 287.00 | 294.21 | 293.65 | qfq | 17,039,642 | 5,075,297,252 | -10.47% |
| 2026-02-04 | 337.00 | 343.99 | 316.00 | 328.60 | 327.97 | qfq | 17,834,768 | 5,865,607,939 | -1.91% |
| 2026-02-03 | 322.00 | 343.93 | 320.15 | 335.00 | 334.36 | qfq | 17,141,698 | 5,712,251,225 | 10.12% |
| 2026-02-02 | 320.10 | 329.78 | 304.10 | 304.20 | 303.62 | qfq | 14,186,715 | 4,447,487,903 | -2.04% |
| 2026-01-30 | 326.01 | 330.38 | 301.00 | 310.52 | 309.93 | qfq | 15,208,737 | 4,728,578,267 | -4.67% |
| 2026-01-29 | 339.91 | 348.00 | 325.00 | 325.73 | 325.11 | qfq | 15,292,222 | 5,118,941,922 | -4.82% |
| 2026-01-28 | 343.00 | 356.00 | 328.90 | 342.22 | 341.57 | qfq | 14,600,525 | 4,976,241,477 | -5.59% |
| 2026-01-27 | 329.01 | 372.50 | 329.01 | 362.50 | 361.81 | qfq | 19,897,289 | 6,958,636,131 | 5.96% |
| 2026-01-26 | 354.92 | 373.00 | 336.00 | 342.11 | 341.46 | qfq | 27,516,707 | 9,692,446,211 | 5.47% |
| 2026-01-23 | 300.04 | 324.36 | 300.04 | 324.36 | 323.74 | qfq | 8,237,371 | 2,602,188,482 | 20.00% |
| 2026-01-22 | 247.00 | 273.60 | 246.67 | 270.30 | 269.78 | qfq | 14,301,315 | 3,771,138,444 | 9.61% |
| 2026-01-21 | 248.56 | 264.63 | 245.28 | 246.60 | 246.13 | qfq | 10,364,940 | 2,605,447,115 | -2.53% |
| 2026-01-20 | 259.00 | 271.51 | 245.19 | 252.99 | 252.51 | qfq | 13,860,799 | 3,530,178,108 | -1.79% |
| 2026-01-19 | 238.00 | 266.66 | 235.55 | 257.60 | 257.11 | qfq | 18,088,924 | 4,603,744,044 | 8.24% |
| 2026-01-16 | 228.00 | 239.00 | 221.13 | 238.00 | 237.54 | qfq | 14,524,063 | 3,385,113,258 | 7.80% |
| 2026-01-15 | 218.02 | 227.61 | 217.78 | 220.78 | 220.36 | qfq | 9,362,087 | 2,070,767,301 | -1.73% |
| 2026-01-14 | 225.48 | 238.44 | 217.00 | 224.67 | 224.24 | qfq | 14,321,746 | 3,251,708,461 | 0.60% |
| 2026-01-13 | 222.06 | 239.88 | 218.86 | 223.33 | 222.90 | qfq | 17,791,093 | 4,050,859,154 | -4.45% |
| 2026-01-12 | 220.57 | 239.56 | 220.57 | 233.73 | 233.28 | qfq | 18,091,365 | 4,213,804,191 | 13.38% |
| 2026-01-09 | 215.22 | 231.99 | 198.88 | 206.15 | 205.76 | qfq | 25,258,882 | 5,422,892,636 | -3.13% |
| 2026-01-08 | 180.00 | 219.84 | 179.02 | 212.80 | 212.39 | qfq | 24,233,601 | 4,792,252,777 | 15.65% |
| 2026-01-07 | 185.09 | 188.56 | 180.28 | 184.00 | 183.65 | qfq | 14,324,688 | 2,629,085,852 | -1.43% |
| 2026-01-06 | 190.20 | 192.90 | 183.60 | 186.66 | 186.30 | qfq | 15,396,045 | 2,888,201,885 | -3.80% |
| 2026-01-05 | 205.00 | 207.07 | 190.19 | 194.03 | 193.66 | qfq | 16,098,853 | 3,162,266,917 | -5.81% |
| 2025-12-31 | 192.00 | 209.00 | 192.00 | 205.99 | 205.60 | qfq | 17,431,364 | 3,505,627,442 | 7.23% |
| 2025-12-30 | 205.42 | 207.03 | 191.00 | 192.10 | 191.73 | qfq | 14,664,292 | 2,885,983,038 | -6.44% |
| 2025-12-29 | 183.42 | 205.32 | 183.42 | 205.32 | 204.93 | qfq | 19,994,834 | 3,954,405,406 | 20.00% |
| 2025-12-26 | 174.90 | 179.65 | 168.18 | 171.10 | 170.77 | qfq | 9,547,471 | 1,652,664,091 | -2.21% |
| 2025-12-25 | 167.09 | 181.88 | 167.00 | 174.96 | 174.63 | qfq | 10,574,967 | 1,853,905,729 | 4.71% |
| 2025-12-24 | 157.90 | 170.68 | 156.39 | 167.09 | 166.77 | qfq | 11,239,070 | 1,840,699,236 | 4.21% |
| 2025-12-23 | 161.35 | 164.22 | 158.01 | 160.34 | 160.03 | qfq | 7,267,630 | 1,165,865,706 | -0.42% |
| 2025-12-22 | 155.58 | 165.63 | 155.58 | 161.02 | 160.71 | qfq | 11,001,617 | 1,784,571,176 | 4.64% |
| 2025-12-19 | 159.00 | 160.37 | 152.20 | 153.88 | 153.59 | qfq | 8,127,412 | 1,254,055,359 | -1.58% |
| 2025-12-18 | 152.19 | 160.71 | 152.19 | 156.35 | 156.05 | qfq | 9,858,928 | 1,550,950,567 | -0.87% |
| 2025-12-17 | 157.78 | 159.99 | 154.63 | 157.73 | 157.43 | qfq | 9,507,418 | 1,493,933,229 | 0.08% |
| 2025-12-16 | 161.58 | 167.00 | 154.23 | 157.60 | 157.30 | qfq | 13,154,693 | 2,091,554,568 | -2.75% |
| 2025-12-15 | 175.00 | 176.62 | 162.00 | 162.06 | 161.75 | qfq | 17,823,585 | 2,956,954,885 | -11.34% |
| 2025-12-12 | 175.10 | 182.88 | 170.00 | 182.79 | 182.44 | qfq | 17,194,977 | 3,016,582,876 | 0.93% |
| 2025-12-11 | 163.71 | 187.00 | 161.01 | 181.10 | 180.75 | qfq | 17,885,865 | 3,167,069,636 | 12.82% |
| 2025-12-10 | 151.52 | 164.80 | 149.10 | 160.52 | 160.21 | qfq | 16,864,574 | 2,634,707,007 | 7.67% |
| 2025-12-09 | 146.72 | 150.69 | 140.01 | 149.08 | 148.79 | qfq | 16,104,135 | 2,347,701,431 | 1.51% |
| 2025-12-08 | 133.89 | 150.02 | 133.85 | 146.86 | 146.58 | qfq | 24,743,408 | 3,570,661,235 | 17.47% |
| 2025-12-05 | 122.18 | 129.88 | 118.54 | 125.02 | 124.78 | qfq | 13,075,192 | 1,637,111,010 | 3.02% |
| 2025-12-04 | 116.63 | 122.24 | 116.63 | 121.36 | 121.13 | qfq | 10,084,109 | 1,210,146,773 | 3.02% |
| 2025-12-03 | 119.47 | 124.20 | 116.20 | 117.80 | 117.57 | qfq | 10,151,381 | 1,214,061,394 | -1.42% |
| 2025-12-02 | 114.03 | 122.00 | 113.08 | 119.50 | 119.27 | qfq | 11,192,451 | 1,332,159,593 | 4.60% |
| 2025-12-01 | 119.00 | 119.00 | 109.20 | 114.25 | 114.03 | qfq | 13,162,770 | 1,485,663,066 | -4.70% |
| 2025-11-28 | 112.16 | 126.00 | 111.97 | 119.89 | 119.66 | qfq | 21,134,518 | 2,545,662,431 | 5.94% |
| 2025-11-27 | 114.43 | 118.78 | 107.09 | 113.17 | 112.95 | qfq | 15,644,941 | 1,773,151,872 | 6.76% |
| 2025-11-26 | 94.21 | 108.87 | 94.21 | 106.00 | 105.80 | qfq | 13,816,636 | 1,419,545,168 | 12.75% |
| 2025-11-25 | 94.95 | 96.61 | 93.80 | 94.01 | 93.83 | qfq | 5,480,017 | 520,749,757 | 0.00% |
| 2025-11-24 | 96.10 | 96.80 | 93.00 | 94.01 | 93.83 | qfq | 4,630,239 | 436,362,338 | -2.58% |
| 2025-11-21 | 100.85 | 102.60 | 96.00 | 96.50 | 96.32 | qfq | 5,300,679 | 521,927,371 | -6.03% |
| 2025-11-20 | 107.01 | 109.10 | 102.06 | 102.69 | 102.49 | qfq | 4,550,070 | 479,626,903 | -2.67% |
| 2025-11-19 | 106.55 | 107.86 | 103.00 | 105.51 | 105.31 | qfq | 4,798,548 | 503,296,092 | -1.41% |
| 2025-11-18 | 105.99 | 108.01 | 104.64 | 107.02 | 106.82 | qfq | 5,337,898 | 570,631,368 | 0.45% |
| 2025-11-17 | 112.50 | 113.00 | 105.00 | 106.54 | 106.34 | qfq | 9,778,395 | 1,054,884,880 | -6.71% |
| 2025-11-14 | 113.86 | 117.65 | 113.68 | 114.20 | 113.98 | qfq | 5,920,693 | 683,087,345 | -1.47% |
| 2025-11-13 | 115.78 | 119.85 | 114.71 | 115.90 | 115.68 | qfq | 7,925,933 | 928,188,942 | -0.08% |
| 2025-11-12 | 120.00 | 122.96 | 113.88 | 115.99 | 115.77 | qfq | 10,354,830 | 1,210,052,469 | -2.86% |
| 2025-11-11 | 119.21 | 126.23 | 117.30 | 119.40 | 119.17 | qfq | 14,763,078 | 1,800,635,901 | 2.49% |
| 2025-11-10 | 110.98 | 119.90 | 109.02 | 116.50 | 116.28 | qfq | 13,488,169 | 1,565,054,249 | 6.88% |
| 2025-11-07 | 102.82 | 110.70 | 101.12 | 109.00 | 108.79 | qfq | 10,159,110 | 1,085,483,879 | 4.82% |
| 2025-11-06 | 104.34 | 106.78 | 102.80 | 103.99 | 103.79 | qfq | 5,127,682 | 537,430,394 | -0.29% |
| 2025-11-05 | 102.00 | 105.97 | 100.31 | 104.29 | 104.09 | qfq | 4,869,894 | 503,105,824 | 1.54% |
| 2025-11-04 | 105.00 | 105.99 | 101.81 | 102.71 | 102.51 | qfq | 4,093,858 | 422,965,297 | -2.99% |
| 2025-11-03 | 104.95 | 106.22 | 99.85 | 105.88 | 105.68 | qfq | 6,343,332 | 652,805,564 | 0.57% |
| 2025-10-31 | 108.97 | 110.77 | 105.00 | 105.28 | 105.08 | qfq | 6,375,240 | 686,365,246 | -3.20% |
| 2025-10-30 | 108.30 | 111.59 | 106.59 | 108.76 | 108.55 | qfq | 8,153,127 | 888,760,495 | -0.36% |
| 2025-10-29 | 104.28 | 110.50 | 103.00 | 109.15 | 108.94 | qfq | 8,693,563 | 929,385,721 | 2.38% |
| 2025-10-28 | 104.01 | 107.36 | 103.01 | 106.61 | 106.41 | qfq | 6,311,060 | 668,893,015 | 1.44% |
| 2025-10-27 | 104.63 | 105.37 | 103.00 | 105.10 | 104.90 | qfq | 6,149,638 | 642,858,069 | 2.04% |
| 2025-10-24 | 97.18 | 105.37 | 97.18 | 103.00 | 102.80 | qfq | 8,876,830 | 909,292,011 | 6.59% |
| 2025-10-23 | 96.80 | 97.47 | 94.30 | 96.63 | 96.45 | qfq | 4,715,734 | 450,387,519 | -0.86% |
| 2025-10-22 | 99.02 | 99.60 | 96.00 | 97.47 | 97.28 | qfq | 3,910,718 | 382,835,364 | -1.57% |
| 2025-10-21 | 99.58 | 101.99 | 98.50 | 99.02 | 98.83 | qfq | 5,075,852 | 506,840,241 | 0.32% |
| 2025-10-20 | 99.05 | 100.50 | 97.08 | 98.70 | 98.51 | qfq | 5,097,605 | 504,924,988 | 1.68% |
| 2025-10-17 | 105.86 | 107.00 | 96.96 | 97.07 | 96.88 | qfq | 8,083,651 | 806,950,440 | -7.77% |
| 2025-10-16 | 106.67 | 108.38 | 104.64 | 105.25 | 105.05 | qfq | 5,828,779 | 620,148,191 | -1.87% |
| 2025-10-15 | 107.20 | 108.50 | 103.00 | 107.26 | 107.05 | qfq | 8,430,708 | 890,706,024 | 0.01% |
| 2025-10-14 | 110.00 | 118.10 | 105.60 | 107.25 | 107.04 | qfq | 16,582,764 | 1,864,985,051 | -1.79% |
| 2025-10-13 | 103.03 | 111.00 | 102.00 | 109.20 | 108.99 | qfq | 11,084,276 | 1,192,899,747 | 0.00% |
| 2025-10-10 | 114.47 | 115.49 | 108.70 | 109.20 | 108.99 | qfq | 12,451,725 | 1,386,180,601 | -6.65% |
| 2025-10-09 | 101.34 | 119.22 | 99.06 | 116.98 | 116.76 | qfq | 19,967,816 | 2,214,527,626 | 17.75% |
| 2025-09-30 | 98.13 | 99.90 | 97.10 | 99.35 | 99.16 | qfq | 7,329,339 | 723,913,299 | 1.24% |
| 2025-09-29 | 99.50 | 100.25 | 97.05 | 98.13 | 97.94 | qfq | 8,982,225 | 884,620,829 | -0.25% |
| 2025-09-26 | 99.01 | 102.98 | 97.85 | 98.38 | 98.19 | qfq | 8,190,673 | 816,053,154 | 0.00% |
| 2025-09-25 | 97.00 | 101.49 | 96.50 | 98.38 | 98.19 | qfq | 12,760,459 | 1,264,927,271 | 2.80% |
| 2025-09-24 | 87.00 | 97.07 | 87.00 | 95.70 | 95.52 | qfq | 13,346,962 | 1,252,677,360 | 8.94% |
| 2025-09-23 | 88.11 | 90.35 | 85.17 | 87.85 | 87.68 | qfq | 5,600,384 | 490,454,561 | -0.32% |
| 2025-09-22 | 90.14 | 90.14 | 87.25 | 88.13 | 87.96 | qfq | 4,826,875 | 425,875,487 | -2.31% |
| 2025-09-19 | 90.19 | 91.20 | 89.10 | 90.21 | 90.04 | qfq | 4,543,753 | 410,768,850 | 0.02% |
| 2025-09-18 | 91.00 | 95.30 | 89.25 | 90.19 | 90.02 | qfq | 8,662,582 | 795,850,010 | -1.22% |
| 2025-09-17 | 89.95 | 91.96 | 88.61 | 91.30 | 91.13 | qfq | 5,384,665 | 486,526,921 | 0.56% |
| 2025-09-16 | 92.30 | 93.27 | 89.00 | 90.79 | 90.12 | qfq | 6,580,397 | 594,953,811 | -2.14% |
| 2025-09-15 | 91.61 | 94.20 | 91.01 | 92.78 | 92.09 | qfq | 7,751,492 | 718,865,840 | 2.20% |
| 2025-09-12 | 93.53 | 93.53 | 89.66 | 90.78 | 90.11 | qfq | 7,861,894 | 717,132,613 | -3.20% |
| 2025-09-11 | 90.18 | 94.01 | 89.78 | 93.78 | 93.09 | qfq | 7,377,105 | 678,144,433 | 3.61% |
| 2025-09-10 | 92.00 | 92.62 | 89.41 | 90.51 | 89.84 | qfq | 7,636,479 | 693,235,628 | -1.67% |
| 2025-09-09 | 97.34 | 98.35 | 91.81 | 92.05 | 91.37 | qfq | 9,540,832 | 899,213,470 | -6.04% |
| 2025-09-08 | 101.48 | 101.48 | 96.80 | 97.97 | 97.25 | qfq | 7,368,414 | 722,901,275 | -1.41% |
| 2025-09-05 | 94.59 | 99.59 | 93.10 | 99.37 | 98.64 | qfq | 10,068,056 | 978,054,186 | 5.97% |
| 2025-09-04 | 98.07 | 101.88 | 91.50 | 93.77 | 93.08 | qfq | 11,340,878 | 1,103,963,522 | -4.38% |
| 2025-09-03 | 99.00 | 100.43 | 95.31 | 98.07 | 97.35 | qfq | 8,916,152 | 871,060,902 | -0.38% |
| 2025-09-02 | 100.52 | 105.50 | 97.37 | 98.44 | 97.71 | qfq | 11,414,982 | 1,156,367,511 | -2.25% |
| 2025-09-01 | 90.00 | 106.30 | 90.00 | 100.71 | 99.97 | qfq | 12,989,656 | 1,274,052,887 | 11.45% |
| 2025-08-29 | 88.50 | 91.88 | 87.40 | 90.36 | 89.69 | qfq | 9,444,860 | 848,168,842 | 1.65% |
| 2025-08-28 | 85.71 | 90.50 | 85.71 | 88.89 | 88.23 | qfq | 9,760,871 | 857,630,398 | 3.75% |
| 2025-08-27 | 87.30 | 92.12 | 85.66 | 85.68 | 85.05 | qfq | 10,069,116 | 887,299,295 | -2.78% |
| 2025-08-26 | 84.70 | 89.90 | 83.54 | 88.13 | 87.48 | qfq | 10,810,737 | 943,634,256 | 4.43% |
| 2025-08-25 | 88.22 | 88.88 | 83.34 | 84.39 | 83.77 | qfq | 9,570,530 | 816,296,259 | -1.23% |
| 2025-08-22 | 80.34 | 87.89 | 79.85 | 85.44 | 84.81 | qfq | 13,627,741 | 1,158,389,753 | 6.33% |
| 2025-08-21 | 80.37 | 80.83 | 78.90 | 80.35 | 79.76 | qfq | 5,210,446 | 416,053,567 | -0.07% |
| 2025-08-20 | 78.40 | 80.78 | 77.38 | 80.41 | 79.82 | qfq | 8,167,069 | 645,567,858 | 3.82% |
| 2025-08-19 | 78.43 | 79.08 | 77.33 | 77.45 | 76.88 | qfq | 4,723,075 | 368,658,251 | -1.35% |
| 2025-08-18 | 78.93 | 79.30 | 77.65 | 78.51 | 77.93 | qfq | 6,800,459 | 534,013,113 | 0.49% |
| 2025-08-15 | 75.52 | 78.97 | 75.40 | 78.13 | 77.55 | qfq | 7,812,791 | 605,722,314 | 3.29% |
| 2025-08-14 | 76.77 | 77.10 | 74.50 | 75.64 | 75.08 | qfq | 6,219,502 | 471,221,394 | -1.60% |
| 2025-08-13 | 74.00 | 78.09 | 73.15 | 76.87 | 76.30 | qfq | 9,510,361 | 722,875,838 | 3.84% |
| 2025-08-12 | 73.59 | 74.26 | 72.90 | 74.03 | 73.48 | qfq | 3,841,237 | 282,620,878 | 0.15% |
| 2025-08-11 | 72.19 | 74.50 | 71.77 | 73.92 | 73.37 | qfq | 5,316,906 | 390,162,814 | 2.38% |
| 2025-08-08 | 72.38 | 74.29 | 72.06 | 72.20 | 71.67 | qfq | 5,091,142 | 370,784,626 | -0.22% |
| 2025-08-07 | 73.10 | 73.16 | 71.73 | 72.36 | 71.83 | qfq | 3,797,649 | 274,778,590 | -1.09% |
| 2025-08-06 | 72.95 | 73.48 | 72.48 | 73.16 | 72.62 | qfq | 2,801,251 | 204,377,216 | 0.16% |
| 2025-08-05 | 72.40 | 73.37 | 72.00 | 73.04 | 72.50 | qfq | 3,778,746 | 274,266,868 | 0.95% |
| 2025-08-04 | 73.60 | 73.60 | 71.51 | 72.35 | 71.82 | qfq | 5,425,247 | 390,529,591 | -2.35% |
| 2025-08-01 | 71.04 | 76.00 | 71.04 | 74.09 | 73.54 | qfq | 10,838,642 | 806,542,341 | 4.60% |
| 2025-07-31 | 72.52 | 73.15 | 70.82 | 70.83 | 70.31 | qfq | 5,207,755 | 374,020,472 | -3.04% |
| 2025-07-30 | 74.50 | 74.80 | 72.36 | 73.05 | 72.51 | qfq | 5,198,316 | 381,882,831 | -2.18% |
| 2025-07-29 | 73.97 | 74.87 | 73.43 | 74.68 | 74.13 | qfq | 3,252,862 | 241,327,590 | 1.08% |
| 2025-07-28 | 74.69 | 74.69 | 73.68 | 73.88 | 73.33 | qfq | 2,936,018 | 217,311,708 | -1.10% |
| 2025-07-25 | 75.80 | 75.80 | 74.39 | 74.70 | 74.15 | qfq | 3,346,966 | 250,194,951 | -0.94% |
| 2025-07-24 | 72.68 | 76.18 | 72.55 | 75.41 | 74.85 | qfq | 6,425,166 | 480,515,059 | 3.54% |
| 2025-07-23 | 74.50 | 74.88 | 72.72 | 72.83 | 72.29 | qfq | 4,598,024 | 338,782,538 | -1.81% |
| 2025-07-22 | 73.18 | 74.98 | 72.50 | 74.17 | 73.62 | qfq | 5,418,598 | 400,457,172 | 1.35% |
| 2025-07-21 | 72.00 | 73.55 | 71.80 | 73.18 | 72.64 | qfq | 4,033,088 | 293,497,115 | 1.64% |
| 2025-07-18 | 72.00 | 72.88 | 71.70 | 72.00 | 71.47 | qfq | 2,842,816 | 205,051,111 | -0.36% |
| 2025-07-17 | 72.30 | 72.88 | 71.25 | 72.26 | 71.73 | qfq | 3,608,552 | 259,134,155 | 0.56% |
| 2025-07-16 | 70.66 | 72.80 | 70.40 | 71.86 | 71.33 | qfq | 3,792,778 | 271,350,116 | 1.67% |
| 2025-07-15 | 71.60 | 72.30 | 69.88 | 70.68 | 70.16 | qfq | 3,860,716 | 273,682,581 | -1.72% |
| 2025-07-14 | 72.85 | 73.11 | 71.80 | 71.92 | 71.39 | qfq | 3,449,316 | 249,131,081 | -1.09% |
| 2025-07-11 | 73.98 | 73.99 | 72.52 | 72.71 | 72.17 | qfq | 4,353,079 | 317,115,381 | -1.18% |
| 2025-07-10 | 72.15 | 74.60 | 72.01 | 73.58 | 73.04 | qfq | 6,941,035 | 510,780,449 | 1.76% |
| 2025-07-09 | 72.99 | 74.72 | 72.01 | 72.31 | 71.78 | qfq | 5,419,838 | 396,145,978 | -0.90% |
| 2025-07-08 | 68.68 | 73.76 | 68.40 | 72.97 | 72.43 | qfq | 9,454,872 | 678,418,478 | 6.46% |
| 2025-07-07 | 68.60 | 69.29 | 68.31 | 68.54 | 68.03 | qfq | 1,568,250 | 107,923,207 | -0.49% |
| 2025-07-04 | 70.49 | 70.60 | 68.76 | 68.88 | 68.37 | qfq | 3,211,542 | 222,518,723 | -1.40% |
| 2025-07-03 | 70.17 | 70.40 | 69.45 | 69.86 | 69.34 | qfq | 3,789,657 | 264,676,118 | -0.89% |
| 2025-07-02 | 68.90 | 70.90 | 68.47 | 70.49 | 69.97 | qfq | 6,455,417 | 450,838,462 | 1.48% |
| 2025-07-01 | 69.56 | 70.62 | 68.60 | 69.46 | 68.95 | qfq | 3,577,305 | 248,183,199 | -0.14% |
| 2025-06-30 | 68.10 | 69.98 | 68.10 | 69.56 | 69.05 | qfq | 4,028,214 | 277,954,043 | 2.31% |
| 2025-06-27 | 68.20 | 69.29 | 67.90 | 67.99 | 67.49 | qfq | 3,120,072 | 213,600,243 | 0.13% |
| 2025-06-26 | 69.00 | 71.19 | 67.89 | 67.90 | 67.40 | qfq | 5,413,340 | 377,094,529 | -1.41% |
| 2025-06-25 | 67.88 | 68.88 | 67.19 | 68.87 | 68.36 | qfq | 3,897,410 | 265,387,622 | 1.64% |
| 2025-06-24 | 66.55 | 67.90 | 66.55 | 67.76 | 67.26 | qfq | 3,318,566 | 223,556,962 | 1.88% |
| 2025-06-23 | 64.68 | 67.33 | 64.60 | 66.51 | 66.02 | qfq | 3,818,413 | 253,134,672 | 1.84% |
| 2025-06-20 | 65.50 | 67.15 | 65.25 | 65.31 | 64.83 | qfq | 3,067,341 | 202,767,377 | 0.03% |
| 2025-06-19 | 66.82 | 67.18 | 65.15 | 65.29 | 64.81 | qfq | 2,804,294 | 185,268,174 | -2.35% |
| 2025-06-18 | 65.50 | 68.19 | 65.50 | 66.86 | 66.37 | qfq | 4,028,063 | 270,558,180 | 1.33% |
| 2025-06-17 | 65.72 | 66.26 | 65.10 | 65.98 | 65.49 | qfq | 2,706,099 | 177,732,449 | 0.41% |
| 2025-06-16 | 65.24 | 65.98 | 64.85 | 65.71 | 65.22 | qfq | 2,611,197 | 170,957,250 | -0.29% |
| 2025-06-13 | 68.05 | 68.48 | 65.01 | 65.90 | 65.41 | qfq | 6,581,929 | 435,351,986 | -3.49% |
| 2025-06-12 | 69.73 | 69.79 | 68.11 | 68.28 | 67.78 | qfq | 3,944,807 | 271,235,263 | -2.33% |
| 2025-06-11 | 69.27 | 70.76 | 69.27 | 69.91 | 69.39 | qfq | 2,436,692 | 171,040,682 | 1.23% |
| 2025-06-10 | 70.58 | 70.88 | 68.76 | 69.06 | 68.55 | qfq | 3,210,015 | 224,113,338 | -1.97% |
| 2025-06-09 | 69.00 | 70.92 | 68.69 | 70.45 | 69.93 | qfq | 2,928,809 | 205,404,925 | 2.26% |
| 2025-06-06 | 69.42 | 69.69 | 68.83 | 68.89 | 68.38 | qfq | 1,766,720 | 122,097,766 | -0.30% |
| 2025-06-05 | 68.97 | 69.19 | 68.31 | 69.10 | 68.59 | qfq | 1,950,381 | 134,264,473 | 0.19% |
| 2025-06-04 | 68.10 | 69.47 | 68.01 | 68.97 | 68.46 | qfq | 2,157,748 | 148,743,604 | 1.44% |
| 2025-06-03 | 68.10 | 68.46 | 67.70 | 67.99 | 67.49 | qfq | 2,649,859 | 180,343,993 | -0.32% |
| 2025-05-30 | 71.00 | 71.20 | 68.21 | 68.21 | 67.71 | qfq | 4,354,963 | 301,597,400 | -4.45% |
| 2025-05-29 | 70.02 | 71.40 | 70.02 | 71.39 | 70.86 | qfq | 2,440,861 | 173,443,758 | 2.15% |
| 2025-05-28 | 71.31 | 71.78 | 69.50 | 69.89 | 69.37 | qfq | 2,355,175 | 165,663,070 | -2.82% |
| 2025-05-27 | 71.81 | 72.19 | 70.76 | 71.92 | 70.80 | qfq | 1,997,458 | 142,926,410 | 0.55% |
| 2025-05-26 | 71.04 | 71.91 | 70.69 | 71.53 | 70.41 | qfq | 1,791,751 | 127,944,076 | 0.29% |
| 2025-05-23 | 72.09 | 72.93 | 71.32 | 71.32 | 70.20 | qfq | 2,316,302 | 166,981,380 | -1.05% |
| 2025-05-22 | 73.05 | 73.33 | 72.01 | 72.08 | 70.95 | qfq | 2,840,645 | 206,216,492 | -2.30% |
| 2025-05-21 | 75.50 | 75.98 | 73.50 | 73.78 | 72.63 | qfq | 3,680,934 | 273,559,727 | -2.17% |
| 2025-05-20 | 74.81 | 76.24 | 74.55 | 75.42 | 74.24 | qfq | 3,212,900 | 243,169,544 | 0.32% |
| 2025-05-19 | 74.60 | 75.46 | 74.04 | 75.18 | 74.00 | qfq | 2,412,762 | 180,876,393 | 0.85% |
| 2025-05-16 | 74.82 | 75.55 | 74.38 | 74.55 | 73.38 | qfq | 2,707,844 | 203,063,526 | -0.36% |
| 2025-05-15 | 75.88 | 76.51 | 74.80 | 74.82 | 73.65 | qfq | 3,532,473 | 266,683,814 | -2.18% |
| 2025-05-14 | 77.00 | 77.38 | 75.50 | 76.49 | 75.29 | qfq | 6,064,740 | 461,139,080 | -1.21% |
| 2025-05-13 | 78.09 | 80.85 | 77.00 | 77.43 | 76.22 | qfq | 8,642,051 | 682,498,440 | -0.73% |
| 2025-05-12 | 78.70 | 79.18 | 76.55 | 78.00 | 76.78 | qfq | 7,375,163 | 570,737,513 | -0.64% |
| 2025-05-09 | 81.88 | 82.28 | 78.19 | 78.50 | 77.27 | qfq | 8,022,656 | 635,825,081 | -5.99% |
| 2025-05-08 | 78.98 | 84.66 | 78.98 | 83.50 | 82.19 | qfq | 12,387,612 | 1,016,466,586 | 6.96% |
| 2025-05-07 | 73.70 | 80.99 | 73.67 | 78.07 | 76.85 | qfq | 9,595,971 | 737,294,186 | 9.14% |
| 2025-05-06 | 70.00 | 71.68 | 69.90 | 71.53 | 70.41 | qfq | 2,764,598 | 196,099,279 | 2.95% |
| 2025-04-30 | 68.70 | 70.27 | 68.67 | 69.48 | 68.39 | qfq | 2,157,792 | 150,194,733 | 1.19% |
| 2025-04-29 | 68.30 | 70.78 | 68.11 | 68.66 | 67.59 | qfq | 1,987,992 | 137,428,504 | -0.75% |
| 2025-04-28 | 70.35 | 70.51 | 69.08 | 69.18 | 68.10 | qfq | 1,975,682 | 137,619,934 | -1.83% |
| 2025-04-25 | 69.70 | 71.20 | 69.27 | 70.47 | 69.37 | qfq | 2,225,741 | 156,382,614 | 1.00% |
| 2025-04-24 | 71.18 | 71.71 | 69.75 | 69.77 | 68.68 | qfq | 2,196,823 | 155,031,479 | -1.82% |
| 2025-04-23 | 71.27 | 71.82 | 70.41 | 71.06 | 69.95 | qfq | 2,113,113 | 150,155,999 | 0.71% |
| 2025-04-22 | 70.24 | 71.46 | 70.08 | 70.56 | 69.46 | qfq | 1,998,965 | 141,239,605 | -0.08% |
| 2025-04-21 | 70.05 | 70.85 | 69.06 | 70.62 | 69.52 | qfq | 1,693,869 | 119,225,104 | 1.15% |
| 2025-04-18 | 70.09 | 70.25 | 69.26 | 69.82 | 68.73 | qfq | 1,649,109 | 115,037,646 | -0.39% |
| 2025-04-17 | 70.05 | 71.20 | 70.03 | 70.09 | 68.99 | qfq | 1,796,122 | 126,738,464 | -1.00% |
| 2025-04-16 | 72.00 | 72.05 | 69.53 | 70.80 | 69.69 | qfq | 3,255,650 | 229,156,296 | -1.88% |
| 2025-04-15 | 73.01 | 73.30 | 71.60 | 72.16 | 71.03 | qfq | 2,414,978 | 174,192,350 | -1.62% |
| 2025-04-14 | 73.60 | 74.73 | 73.00 | 73.35 | 72.20 | qfq | 3,626,981 | 267,315,430 | 1.88% |
| 2025-04-11 | 71.50 | 73.16 | 71.09 | 72.00 | 70.87 | qfq | 3,856,925 | 277,858,475 | 0.26% |
| 2025-04-10 | 73.45 | 73.94 | 71.81 | 71.81 | 70.69 | qfq | 4,418,135 | 321,504,750 | 0.96% |
| 2025-04-09 | 69.50 | 71.75 | 67.01 | 71.13 | 70.02 | qfq | 5,127,348 | 358,679,610 | 0.82% |
| 2025-04-08 | 70.74 | 73.75 | 69.75 | 70.55 | 69.45 | qfq | 5,321,964 | 379,896,392 | 3.13% |
| 2025-04-07 | 77.81 | 78.49 | 67.31 | 68.41 | 67.34 | qfq | 6,291,057 | 452,459,218 | -16.65% |
| 2025-04-03 | 81.99 | 82.94 | 81.53 | 82.08 | 80.80 | qfq | 1,898,143 | 155,912,332 | -0.63% |
| 2025-04-02 | 82.50 | 84.14 | 82.35 | 82.60 | 81.31 | qfq | 2,085,793 | 173,548,035 | -0.31% |
| 2025-04-01 | 82.17 | 84.20 | 81.76 | 82.86 | 81.56 | qfq | 2,473,746 | 205,692,191 | 0.99% |
| 2025-03-31 | 83.50 | 83.55 | 81.51 | 82.05 | 80.77 | qfq | 2,684,209 | 220,946,862 | -2.22% |
| 2025-03-28 | 83.88 | 85.71 | 83.75 | 83.91 | 82.60 | qfq | 2,679,716 | 226,425,482 | 0.04% |
| 2025-03-27 | 85.72 | 85.78 | 83.75 | 83.88 | 82.57 | qfq | 3,214,963 | 271,140,289 | -2.97% |
| 2025-03-26 | 85.55 | 88.38 | 85.01 | 86.45 | 85.10 | qfq | 3,340,404 | 289,780,459 | 1.05% |
| 2025-03-25 | 85.31 | 86.61 | 84.80 | 85.55 | 84.21 | qfq | 2,387,898 | 204,649,238 | 0.40% |
| 2025-03-24 | 85.84 | 86.30 | 84.04 | 85.21 | 83.88 | qfq | 2,543,916 | 216,089,007 | -0.73% |
| 2025-03-21 | 89.60 | 90.09 | 85.52 | 85.84 | 84.50 | qfq | 4,880,333 | 427,235,191 | -4.30% |
| 2025-03-20 | 91.09 | 91.20 | 89.50 | 89.70 | 88.30 | qfq | 3,271,836 | 294,326,235 | -1.81% |
| 2025-03-19 | 91.58 | 93.93 | 90.30 | 91.35 | 89.92 | qfq | 3,495,554 | 320,642,203 | -0.53% |
| 2025-03-18 | 91.79 | 92.66 | 90.51 | 91.84 | 90.40 | qfq | 2,525,542 | 231,171,808 | 0.35% |
| 2025-03-17 | 91.04 | 92.96 | 91.04 | 91.52 | 90.09 | qfq | 2,542,356 | 233,914,895 | 0.69% |
| 2025-03-14 | 90.00 | 91.75 | 89.00 | 90.89 | 89.47 | qfq | 3,702,674 | 335,423,017 | 0.92% |
| 2025-03-13 | 93.35 | 93.45 | 89.50 | 90.06 | 88.65 | qfq | 3,575,407 | 324,794,664 | -3.51% |
| 2025-03-12 | 96.09 | 96.80 | 93.20 | 93.34 | 91.88 | qfq | 3,951,345 | 372,001,817 | -3.07% |
| 2025-03-11 | 96.90 | 96.90 | 95.40 | 96.30 | 94.79 | qfq | 2,299,446 | 220,736,888 | -1.28% |
| 2025-03-10 | 97.00 | 99.20 | 96.56 | 97.55 | 96.02 | qfq | 2,199,451 | 214,673,516 | 0.26% |
| 2025-03-07 | 99.90 | 99.90 | 96.87 | 97.30 | 95.78 | qfq | 2,889,607 | 282,996,322 | -3.10% |
| 2025-03-06 | 99.50 | 102.08 | 98.48 | 100.41 | 98.84 | qfq | 3,522,007 | 352,986,206 | 1.98% |
| 2025-03-05 | 97.95 | 100.00 | 95.90 | 98.46 | 96.92 | qfq | 2,938,133 | 287,716,655 | 0.52% |
| 2025-03-04 | 99.00 | 99.35 | 96.60 | 97.95 | 96.42 | qfq | 3,060,897 | 298,744,912 | -1.41% |
| 2025-03-03 | 99.89 | 104.19 | 98.70 | 99.35 | 97.80 | qfq | 4,557,959 | 462,679,696 | -0.54% |
| 2025-02-28 | 100.60 | 102.31 | 99.70 | 99.89 | 98.33 | qfq | 3,538,377 | 356,564,896 | -1.11% |
| 2025-02-27 | 102.59 | 103.60 | 99.40 | 101.01 | 99.43 | qfq | 4,103,433 | 413,200,401 | -1.52% |
| 2025-02-26 | 98.01 | 103.99 | 98.00 | 102.57 | 100.97 | qfq | 6,718,434 | 685,437,087 | 3.05% |
| 2025-02-25 | 93.50 | 102.25 | 92.86 | 99.53 | 97.97 | qfq | 10,058,879 | 987,006,161 | 6.09% |
| 2025-02-24 | 92.92 | 95.19 | 91.79 | 93.82 | 92.35 | qfq | 4,295,676 | 401,398,989 | 0.97% |
| 2025-02-21 | 92.68 | 93.50 | 91.42 | 92.92 | 91.47 | qfq | 3,074,084 | 284,800,233 | 0.33% |
| 2025-02-20 | 91.86 | 94.68 | 90.33 | 92.61 | 91.16 | qfq | 3,675,928 | 339,739,756 | 0.70% |
| 2025-02-19 | 88.50 | 92.17 | 88.50 | 91.97 | 90.53 | qfq | 3,758,751 | 342,188,573 | 3.28% |
| 2025-02-18 | 91.65 | 92.44 | 88.65 | 89.05 | 87.66 | qfq | 3,556,532 | 322,602,920 | -2.61% |
| 2025-02-17 | 93.12 | 93.90 | 91.02 | 91.44 | 90.01 | qfq | 3,636,194 | 334,853,062 | -1.80% |
| 2025-02-14 | 92.51 | 94.40 | 92.51 | 93.12 | 91.66 | qfq | 2,563,547 | 239,907,866 | 0.42% |
| 2025-02-13 | 94.53 | 95.50 | 92.47 | 92.73 | 91.28 | qfq | 2,734,571 | 256,315,583 | -1.95% |
| 2025-02-12 | 93.35 | 94.80 | 91.93 | 94.57 | 93.09 | qfq | 3,176,393 | 296,673,654 | 0.54% |
| 2025-02-11 | 96.30 | 96.32 | 93.35 | 94.06 | 92.59 | qfq | 2,662,725 | 250,667,728 | -2.16% |
| 2025-02-10 | 97.20 | 97.80 | 94.14 | 96.14 | 94.64 | qfq | 3,205,379 | 305,496,178 | -0.94% |
| 2025-02-07 | 94.17 | 98.93 | 93.57 | 97.05 | 95.53 | qfq | 4,641,309 | 449,801,369 | 3.33% |
| 2025-02-06 | 92.18 | 94.69 | 91.50 | 93.92 | 92.45 | qfq | 2,643,946 | 247,154,988 | 1.88% |
| 2025-02-05 | 92.46 | 94.30 | 91.74 | 92.19 | 90.75 | qfq | 1,859,338 | 172,265,953 | -0.29% |
| 2025-01-27 | 95.01 | 95.47 | 92.44 | 92.46 | 91.01 | qfq | 2,435,256 | 227,809,551 | -2.60% |
| 2025-01-24 | 93.03 | 95.46 | 90.51 | 94.93 | 93.45 | qfq | 3,834,912 | 357,574,821 | 1.08% |
| 2025-01-23 | 97.96 | 97.97 | 93.80 | 93.92 | 92.45 | qfq | 3,478,983 | 332,325,070 | -2.53% |
| 2025-01-22 | 96.00 | 96.75 | 94.20 | 96.36 | 94.85 | qfq | 2,200,959 | 210,375,625 | 0.06% |
| 2025-01-21 | 99.12 | 99.87 | 95.23 | 96.30 | 94.79 | qfq | 2,701,838 | 260,626,864 | -2.73% |
| 2025-01-20 | 101.00 | 102.14 | 98.51 | 99.00 | 97.45 | qfq | 2,021,597 | 201,687,581 | -1.13% |
| 2025-01-17 | 102.03 | 102.60 | 98.72 | 100.13 | 98.56 | qfq | 2,009,328 | 201,206,973 | -1.85% |
| 2025-01-16 | 100.28 | 105.86 | 100.11 | 102.02 | 100.42 | qfq | 2,725,693 | 281,111,196 | 1.02% |
| 2025-01-15 | 99.76 | 102.22 | 97.20 | 100.99 | 99.41 | qfq | 3,035,220 | 304,538,999 | 1.08% |
| 2025-01-14 | 97.60 | 100.48 | 96.36 | 99.91 | 98.35 | qfq | 2,666,759 | 262,991,220 | 2.37% |
| 2025-01-13 | 96.45 | 98.19 | 95.21 | 97.60 | 96.07 | qfq | 1,533,695 | 148,672,660 | 1.10% |
| 2025-01-10 | 100.51 | 101.71 | 96.53 | 96.54 | 95.03 | qfq | 1,366,483 | 134,615,739 | -3.63% |
| 2025-01-09 | 99.00 | 103.20 | 98.89 | 100.18 | 98.61 | qfq | 1,967,148 | 199,047,528 | 0.98% |
| 2025-01-08 | 100.78 | 100.79 | 96.99 | 99.21 | 97.66 | qfq | 1,774,296 | 175,687,460 | -0.93% |
| 2025-01-07 | 100.29 | 100.99 | 98.63 | 100.14 | 98.57 | qfq | 1,683,337 | 167,991,475 | -0.19% |
| 2025-01-06 | 100.48 | 102.00 | 99.18 | 100.33 | 98.76 | qfq | 2,001,294 | 200,526,582 | -0.09% |
| 2025-01-03 | 102.70 | 106.06 | 100.31 | 100.42 | 98.85 | qfq | 2,474,181 | 253,952,872 | -2.93% |
| 2025-01-02 | 105.24 | 108.66 | 102.30 | 103.45 | 101.83 | qfq | 2,776,575 | 292,989,371 | -1.62% |
| 2024-12-31 | 108.75 | 109.49 | 105.15 | 105.15 | 103.51 | qfq | 1,963,998 | 209,568,993 | -2.68% |
| 2024-12-30 | 107.99 | 109.59 | 107.00 | 108.05 | 106.36 | qfq | 1,614,332 | 174,742,540 | 0.32% |
| 2024-12-27 | 107.08 | 110.79 | 106.20 | 107.70 | 106.02 | qfq | 2,333,895 | 252,908,033 | 0.57% |
| 2024-12-26 | 107.84 | 108.58 | 106.88 | 107.09 | 105.42 | qfq | 1,762,222 | 189,523,343 | -0.74% |
| 2024-12-25 | 108.84 | 109.39 | 106.80 | 107.89 | 106.20 | qfq | 1,779,294 | 191,269,750 | -1.07% |
| 2024-12-24 | 110.75 | 111.96 | 107.00 | 109.06 | 107.35 | qfq | 2,387,327 | 260,752,828 | -0.97% |
| 2024-12-23 | 108.15 | 112.50 | 107.99 | 110.13 | 108.41 | qfq | 4,098,698 | 454,559,753 | 1.41% |
| 2024-12-20 | 107.38 | 112.19 | 107.38 | 108.60 | 106.90 | qfq | 2,671,425 | 294,117,159 | 1.14% |
| 2024-12-19 | 107.21 | 108.83 | 106.73 | 107.38 | 105.70 | qfq | 2,071,262 | 223,305,327 | -1.22% |
| 2024-12-18 | 110.99 | 111.23 | 108.70 | 108.71 | 107.01 | qfq | 1,990,767 | 217,714,231 | -1.26% |
| 2024-12-17 | 112.68 | 113.30 | 109.68 | 110.10 | 108.38 | qfq | 2,824,992 | 314,137,663 | -1.51% |
| 2024-12-16 | 116.98 | 117.60 | 111.09 | 111.79 | 110.04 | qfq | 4,162,985 | 470,769,425 | -3.82% |
| 2024-12-13 | 116.65 | 119.28 | 115.61 | 116.23 | 114.41 | qfq | 6,395,171 | 750,807,574 | -1.06% |
| 2024-12-12 | 116.23 | 119.50 | 115.13 | 117.47 | 115.63 | qfq | 3,415,747 | 402,543,419 | 1.07% |
| 2024-12-11 | 116.05 | 118.50 | 115.00 | 116.23 | 114.41 | qfq | 2,332,967 | 271,074,432 | -0.33% |
| 2024-12-10 | 122.60 | 123.00 | 115.68 | 116.61 | 114.79 | qfq | 2,927,155 | 347,409,189 | -0.82% |
| 2024-12-09 | 118.54 | 120.50 | 116.79 | 117.57 | 115.73 | qfq | 2,123,274 | 251,003,151 | -1.80% |
| 2024-12-06 | 117.42 | 121.00 | 114.80 | 119.73 | 117.86 | qfq | 3,304,759 | 390,280,117 | 1.97% |
| 2024-12-05 | 118.05 | 118.63 | 116.58 | 117.42 | 115.58 | qfq | 2,188,464 | 256,832,847 | -1.04% |
| 2024-12-04 | 120.18 | 121.98 | 118.20 | 118.65 | 116.79 | qfq | 2,304,470 | 275,031,687 | -2.02% |
| 2024-12-03 | 123.35 | 127.30 | 120.52 | 121.10 | 119.21 | qfq | 3,104,005 | 382,574,915 | -0.90% |
| 2024-12-02 | 120.91 | 123.89 | 119.00 | 122.20 | 120.29 | qfq | 2,860,421 | 348,243,413 | -0.97% |
| 2024-11-29 | 123.39 | 125.50 | 121.60 | 123.40 | 121.47 | qfq | 2,359,403 | 291,257,660 | 0.34% |
| 2024-11-28 | 124.09 | 125.98 | 122.06 | 122.98 | 121.06 | qfq | 2,330,984 | 289,297,404 | -0.89% |
| 2024-11-27 | 120.30 | 124.35 | 118.00 | 124.09 | 122.15 | qfq | 2,605,756 | 315,913,703 | 3.15% |
| 2024-11-26 | 123.23 | 127.86 | 120.18 | 120.30 | 118.42 | qfq | 2,786,237 | 341,389,406 | -4.49% |
| 2024-11-25 | 124.98 | 128.51 | 122.78 | 125.95 | 123.98 | qfq | 2,768,105 | 345,823,861 | -0.11% |
| 2024-11-22 | 130.08 | 130.98 | 125.76 | 126.09 | 124.12 | qfq | 3,764,432 | 480,068,093 | -4.45% |
| 2024-11-21 | 139.14 | 140.14 | 130.31 | 131.96 | 129.90 | qfq | 3,512,690 | 471,249,883 | -0.89% |
| 2024-11-20 | 132.00 | 134.79 | 129.02 | 133.15 | 131.07 | qfq | 3,493,356 | 460,804,319 | 0.20% |
| 2024-11-19 | 125.47 | 132.89 | 125.00 | 132.89 | 130.81 | qfq | 4,749,678 | 615,906,182 | 6.97% |
| 2024-11-18 | 131.02 | 132.94 | 123.40 | 124.23 | 122.29 | qfq | 4,548,156 | 576,233,120 | -5.02% |
| 2024-11-15 | 128.83 | 136.50 | 126.57 | 130.80 | 128.75 | qfq | 5,391,562 | 707,633,582 | 0.19% |
| 2024-11-14 | 137.10 | 142.08 | 129.83 | 130.55 | 128.51 | qfq | 4,898,668 | 665,524,000 | -5.40% |
| 2024-11-13 | 132.00 | 138.00 | 130.30 | 138.00 | 135.84 | qfq | 5,742,437 | 775,550,836 | 4.01% |
| 2024-11-12 | 135.35 | 136.01 | 131.01 | 132.68 | 130.60 | qfq | 5,379,551 | 716,029,390 | -0.82% |
| 2024-11-11 | 119.60 | 134.90 | 119.05 | 133.78 | 131.69 | qfq | 9,233,486 | 1,212,683,243 | 11.85% |
| 2024-11-08 | 119.16 | 125.00 | 118.30 | 119.61 | 117.74 | qfq | 4,960,429 | 602,313,820 | 1.17% |
| 2024-11-07 | 116.79 | 119.78 | 113.79 | 118.23 | 116.38 | qfq | 5,913,334 | 688,826,400 | -1.80% |
| 2024-11-06 | 126.00 | 129.86 | 120.18 | 120.40 | 118.52 | qfq | 6,988,094 | 870,638,291 | -5.17% |
| 2024-11-05 | 118.86 | 127.20 | 118.06 | 126.96 | 124.97 | qfq | 6,467,648 | 807,551,835 | 5.77% |
| 2024-11-04 | 116.40 | 123.00 | 114.41 | 120.03 | 118.15 | qfq | 6,001,634 | 715,072,051 | 3.36% |
| 2024-11-01 | 113.50 | 118.00 | 109.20 | 116.13 | 114.31 | qfq | 6,971,842 | 794,050,843 | 0.28% |
| 2024-10-31 | 113.20 | 118.81 | 108.21 | 115.80 | 113.99 | qfq | 9,486,160 | 1,078,899,255 | 4.43% |
| 2024-10-30 | 103.87 | 114.85 | 102.50 | 110.89 | 109.16 | qfq | 9,306,428 | 1,011,740,763 | 5.70% |
| 2024-10-29 | 113.65 | 116.88 | 104.39 | 104.91 | 103.27 | qfq | 8,012,994 | 870,524,588 | -5.66% |
| 2024-10-28 | 114.09 | 116.00 | 110.48 | 111.21 | 109.47 | qfq | 6,707,470 | 751,195,207 | -3.23% |
| 2024-10-25 | 103.88 | 119.00 | 103.71 | 114.92 | 113.12 | qfq | 11,340,990 | 1,281,573,013 | 10.62% |
| 2024-10-24 | 105.76 | 106.58 | 103.36 | 103.89 | 102.27 | qfq | 5,015,020 | 525,675,089 | -3.81% |
| 2024-10-23 | 104.00 | 112.51 | 102.00 | 108.00 | 106.31 | qfq | 9,932,045 | 1,062,076,314 | 2.56% |
| 2024-10-22 | 102.00 | 106.82 | 100.96 | 105.30 | 103.65 | qfq | 7,004,958 | 724,656,071 | 0.06% |
| 2024-10-21 | 102.00 | 114.19 | 101.11 | 105.24 | 103.59 | qfq | 11,758,492 | 1,264,038,184 | 6.32% |
| 2024-10-18 | 92.01 | 101.00 | 91.55 | 98.98 | 97.43 | qfq | 7,972,607 | 765,270,001 | 7.35% |
| 2024-10-17 | 92.31 | 93.56 | 91.00 | 92.20 | 90.76 | qfq | 3,415,186 | 314,621,139 | 1.37% |
| 2024-10-16 | 93.86 | 95.39 | 90.02 | 90.95 | 89.53 | qfq | 4,597,078 | 422,931,225 | -4.27% |
| 2024-10-15 | 96.00 | 97.95 | 93.21 | 95.01 | 93.52 | qfq | 4,663,026 | 447,947,764 | -1.34% |
| 2024-10-14 | 96.99 | 98.02 | 93.38 | 96.30 | 94.79 | qfq | 5,287,874 | 506,019,829 | -0.72% |
| 2024-10-11 | 101.84 | 102.99 | 95.01 | 97.00 | 95.48 | qfq | 4,602,949 | 451,381,005 | -6.59% |
| 2024-10-10 | 106.80 | 110.66 | 102.60 | 103.84 | 102.22 | qfq | 6,448,488 | 682,431,290 | -2.67% |
| 2024-10-09 | 120.00 | 121.96 | 106.00 | 106.69 | 105.02 | qfq | 10,297,181 | 1,174,940,722 | -16.05% |
| 2024-10-08 | 127.10 | 127.10 | 112.01 | 127.09 | 125.10 | qfq | 13,923,254 | 1,695,471,626 | 19.99% |
| 2024-09-30 | 92.80 | 105.96 | 92.11 | 105.92 | 104.26 | qfq | 8,770,127 | 868,702,119 | 19.95% |
| 2024-09-27 | 80.88 | 91.11 | 80.39 | 88.30 | 86.92 | qfq | 7,047,190 | 604,867,774 | 11.35% |
| 2024-09-26 | 74.90 | 79.53 | 72.50 | 79.30 | 78.06 | qfq | 5,231,729 | 398,941,716 | 5.21% |
| 2024-09-25 | 72.91 | 76.50 | 72.30 | 75.37 | 73.70 | qfq | 5,583,347 | 419,020,356 | 4.87% |
| 2024-09-24 | 69.99 | 71.89 | 68.51 | 71.87 | 70.28 | qfq | 4,622,541 | 326,144,343 | 3.93% |
| 2024-09-23 | 71.98 | 72.35 | 69.00 | 69.15 | 67.62 | qfq | 3,250,434 | 228,026,188 | -3.94% |
| 2024-09-20 | 73.33 | 73.59 | 70.29 | 71.99 | 70.39 | qfq | 3,275,288 | 233,939,753 | -2.21% |
| 2024-09-19 | 75.00 | 76.48 | 73.36 | 73.62 | 71.99 | qfq | 2,118,650 | 158,209,055 | -0.73% |
| 2024-09-18 | 75.43 | 75.67 | 73.80 | 74.16 | 72.52 | qfq | 1,628,512 | 121,045,357 | -1.67% |
| 2024-09-13 | 77.49 | 77.58 | 75.38 | 75.42 | 73.75 | qfq | 1,723,656 | 131,480,138 | -2.87% |
| 2024-09-12 | 78.52 | 80.50 | 77.51 | 77.65 | 75.93 | qfq | 1,842,276 | 145,096,165 | -1.22% |
| 2024-09-11 | 77.17 | 79.59 | 76.31 | 78.61 | 76.87 | qfq | 2,502,192 | 196,109,539 | 1.88% |
| 2024-09-10 | 79.95 | 80.30 | 76.90 | 77.16 | 75.45 | qfq | 2,361,845 | 183,942,242 | -3.13% |
| 2024-09-09 | 79.47 | 80.49 | 79.09 | 79.65 | 77.89 | qfq | 1,494,144 | 119,022,582 | -0.09% |
| 2024-09-06 | 81.99 | 82.34 | 79.52 | 79.72 | 77.95 | qfq | 1,467,986 | 118,301,744 | -2.99% |
| 2024-09-05 | 81.10 | 84.30 | 81.10 | 82.18 | 80.36 | qfq | 2,558,505 | 211,593,243 | 0.58% |
| 2024-09-04 | 80.40 | 82.55 | 80.05 | 81.71 | 79.90 | qfq | 1,979,480 | 161,273,968 | 1.35% |
| 2024-09-03 | 79.44 | 81.39 | 79.03 | 80.62 | 78.83 | qfq | 1,897,700 | 152,648,414 | 1.26% |
| 2024-09-02 | 81.00 | 81.87 | 79.49 | 79.62 | 77.86 | qfq | 3,211,136 | 258,921,156 | -2.56% |
| 2024-08-30 | 80.61 | 82.80 | 78.70 | 81.71 | 79.90 | qfq | 4,089,329 | 331,465,823 | 1.24% |
| 2024-08-29 | 79.20 | 83.16 | 78.30 | 80.71 | 78.92 | qfq | 2,902,906 | 234,064,882 | 1.39% |
| 2024-08-28 | 79.38 | 80.43 | 77.91 | 79.60 | 77.84 | qfq | 1,802,628 | 142,614,098 | -0.49% |
| 2024-08-27 | 82.25 | 82.28 | 79.70 | 79.99 | 78.22 | qfq | 2,117,157 | 170,817,752 | -2.77% |
| 2024-08-26 | 82.52 | 85.89 | 82.16 | 82.27 | 80.45 | qfq | 2,006,172 | 167,960,685 | -1.11% |
| 2024-08-23 | 82.79 | 83.50 | 81.80 | 83.19 | 81.35 | qfq | 1,497,307 | 123,899,366 | 0.22% |
| 2024-08-22 | 84.50 | 84.50 | 82.63 | 83.01 | 81.17 | qfq | 1,607,565 | 133,811,906 | -1.06% |
| 2024-08-21 | 85.30 | 85.95 | 83.46 | 83.90 | 82.04 | qfq | 1,931,941 | 162,901,088 | -1.64% |
| 2024-08-20 | 87.61 | 88.27 | 84.60 | 85.30 | 83.41 | qfq | 2,749,260 | 236,777,788 | -2.64% |
| 2024-08-19 | 97.30 | 97.30 | 87.34 | 87.61 | 85.67 | qfq | 4,557,371 | 412,602,797 | -10.26% |
| 2024-08-16 | 99.58 | 100.50 | 97.63 | 97.63 | 95.47 | qfq | 1,037,744 | 102,581,941 | -2.27% |
| 2024-08-15 | 98.27 | 100.86 | 97.50 | 99.90 | 97.69 | qfq | 1,391,348 | 138,565,595 | 1.11% |
| 2024-08-14 | 102.78 | 103.29 | 98.08 | 98.80 | 96.61 | qfq | 1,636,742 | 163,740,999 | -3.98% |
| 2024-08-13 | 103.50 | 104.19 | 101.58 | 102.90 | 100.62 | qfq | 1,353,997 | 138,509,757 | -1.06% |
| 2024-08-12 | 106.00 | 107.18 | 103.58 | 104.00 | 101.70 | qfq | 847,895 | 88,600,986 | -1.27% |
| 2024-08-09 | 106.47 | 107.44 | 105.00 | 105.34 | 103.01 | qfq | 843,792 | 89,319,641 | -0.33% |
| 2024-08-08 | 105.94 | 107.31 | 104.28 | 105.69 | 103.35 | qfq | 1,251,082 | 132,332,031 | -0.66% |
| 2024-08-07 | 105.40 | 108.05 | 103.78 | 106.39 | 104.03 | qfq | 1,745,919 | 184,799,394 | 0.66% |
| 2024-08-06 | 101.54 | 107.17 | 101.54 | 105.69 | 103.35 | qfq | 2,733,424 | 287,893,027 | 4.29% |
| 2024-08-05 | 102.83 | 105.73 | 101.13 | 101.34 | 99.09 | qfq | 1,705,708 | 175,691,603 | -2.04% |
| 2024-08-02 | 102.78 | 107.36 | 102.56 | 103.45 | 101.16 | qfq | 1,917,871 | 201,106,634 | 0.22% |
| 2024-08-01 | 103.99 | 104.55 | 102.00 | 103.22 | 100.93 | qfq | 1,469,394 | 151,787,984 | -0.74% |
| 2024-07-31 | 99.90 | 104.07 | 98.66 | 103.99 | 101.69 | qfq | 1,906,195 | 194,338,280 | 3.68% |
| 2024-07-30 | 102.25 | 103.27 | 99.80 | 100.30 | 98.08 | qfq | 1,655,587 | 166,729,130 | -1.91% |
| 2024-07-29 | 103.92 | 104.45 | 102.02 | 102.25 | 99.98 | qfq | 1,394,462 | 143,303,307 | -1.97% |
| 2024-07-26 | 104.63 | 105.80 | 103.66 | 104.30 | 101.99 | qfq | 1,182,438 | 123,523,862 | -0.50% |
| 2024-07-25 | 102.52 | 107.50 | 101.83 | 104.82 | 102.50 | qfq | 1,931,929 | 202,144,439 | 2.15% |
| 2024-07-24 | 102.83 | 103.88 | 102.23 | 102.61 | 100.34 | qfq | 1,370,181 | 141,113,768 | -0.38% |
| 2024-07-23 | 108.74 | 108.74 | 103.00 | 103.00 | 100.72 | qfq | 2,157,239 | 226,981,219 | -5.24% |
| 2024-07-22 | 110.88 | 113.50 | 108.08 | 108.70 | 106.29 | qfq | 2,213,466 | 243,911,271 | -3.29% |
| 2024-07-19 | 109.50 | 113.40 | 108.62 | 112.40 | 109.91 | qfq | 1,913,289 | 213,513,026 | 1.87% |
| 2024-07-18 | 110.51 | 112.99 | 107.51 | 110.34 | 107.90 | qfq | 2,362,829 | 261,195,812 | -0.83% |
| 2024-07-17 | 115.34 | 117.40 | 111.13 | 111.26 | 108.79 | qfq | 3,119,614 | 354,327,816 | -2.57% |
| 2024-07-16 | 107.80 | 115.63 | 107.80 | 114.20 | 111.67 | qfq | 3,469,501 | 391,602,500 | 5.44% |
| 2024-07-15 | 107.00 | 110.48 | 107.00 | 108.31 | 105.91 | qfq | 1,253,781 | 136,022,132 | -0.70% |
| 2024-07-12 | 107.94 | 111.79 | 107.40 | 109.07 | 106.65 | qfq | 2,174,625 | 239,342,644 | 0.28% |
| 2024-07-11 | 108.98 | 109.58 | 104.88 | 108.77 | 106.36 | qfq | 3,000,293 | 323,235,491 | 3.07% |
| 2024-07-10 | 105.58 | 109.42 | 103.89 | 105.53 | 103.19 | qfq | 2,037,382 | 217,562,892 | -1.02% |
| 2024-07-09 | 110.19 | 110.19 | 105.42 | 106.62 | 104.26 | qfq | 2,714,714 | 290,027,047 | -3.25% |
| 2024-07-08 | 112.20 | 113.69 | 107.46 | 110.20 | 107.76 | qfq | 2,595,686 | 283,767,936 | -2.37% |
| 2024-07-05 | 110.26 | 114.28 | 109.42 | 112.88 | 110.38 | qfq | 2,122,326 | 238,034,926 | 2.44% |
| 2024-07-04 | 112.66 | 113.25 | 109.77 | 110.19 | 107.75 | qfq | 1,047,048 | 116,209,993 | -2.37% |
| 2024-07-03 | 115.50 | 115.99 | 112.42 | 112.86 | 110.36 | qfq | 1,048,978 | 119,270,743 | -1.93% |
| 2024-07-02 | 120.02 | 120.45 | 114.60 | 115.08 | 112.53 | qfq | 2,039,655 | 237,189,255 | -4.09% |
| 2024-07-01 | 119.67 | 124.37 | 119.30 | 119.99 | 117.33 | qfq | 1,327,299 | 160,831,228 | 0.43% |
| 2024-06-28 | 123.64 | 124.36 | 118.83 | 119.48 | 116.83 | qfq | 2,177,996 | 263,401,445 | -3.26% |
| 2024-06-27 | 124.72 | 125.86 | 123.08 | 123.50 | 120.76 | qfq | 1,119,561 | 139,056,295 | -0.80% |
| 2024-06-26 | 124.93 | 125.85 | 123.00 | 124.50 | 121.74 | qfq | 1,297,437 | 161,406,455 | -0.12% |
| 2024-06-25 | 130.30 | 131.87 | 123.38 | 124.65 | 121.89 | qfq | 2,035,242 | 256,174,073 | -4.30% |
| 2024-06-24 | 132.00 | 132.98 | 129.80 | 130.25 | 127.36 | qfq | 1,474,456 | 192,773,790 | -1.65% |
| 2024-06-21 | 133.92 | 135.50 | 132.01 | 132.43 | 129.50 | qfq | 1,384,001 | 184,329,331 | -0.88% |
| 2024-06-20 | 135.58 | 135.87 | 133.21 | 133.61 | 130.65 | qfq | 1,314,612 | 176,402,795 | -1.64% |
| 2024-06-19 | 137.24 | 138.00 | 134.32 | 135.84 | 132.83 | qfq | 1,620,670 | 220,523,857 | -1.69% |
| 2024-06-18 | 135.40 | 139.20 | 135.05 | 138.17 | 135.11 | qfq | 1,855,302 | 255,075,525 | 1.68% |
| 2024-06-17 | 135.01 | 138.88 | 134.44 | 135.89 | 132.88 | qfq | 2,058,912 | 280,999,555 | -0.48% |
| 2024-06-14 | 143.00 | 143.99 | 135.81 | 136.55 | 133.52 | qfq | 3,894,142 | 536,963,993 | -5.25% |
| 2024-06-13 | 142.50 | 145.53 | 142.00 | 144.12 | 140.93 | qfq | 1,435,356 | 206,360,117 | 0.17% |
| 2024-06-12 | 145.60 | 145.60 | 142.66 | 143.88 | 140.69 | qfq | 2,114,487 | 304,273,325 | -1.43% |
| 2024-06-11 | 138.01 | 147.50 | 136.08 | 145.96 | 142.73 | qfq | 3,831,661 | 546,415,589 | 5.71% |
| 2024-06-07 | 137.35 | 139.16 | 135.11 | 138.08 | 135.02 | qfq | 3,064,716 | 423,340,651 | 0.63% |
| 2024-06-06 | 135.71 | 141.19 | 135.71 | 137.22 | 134.18 | qfq | 3,101,202 | 428,189,971 | 1.12% |
| 2024-06-05 | 134.61 | 139.47 | 133.00 | 135.70 | 132.69 | qfq | 2,480,954 | 338,947,365 | 2.22% |
| 2024-06-04 | 130.87 | 133.50 | 129.05 | 132.75 | 129.81 | qfq | 1,754,803 | 231,437,000 | 1.44% |
| 2024-06-03 | 129.40 | 131.94 | 129.30 | 130.86 | 127.96 | qfq | 1,853,518 | 242,016,841 | -0.38% |
| 2024-05-31 | 133.96 | 133.96 | 130.84 | 131.36 | 128.45 | qfq | 2,464,459 | 324,697,244 | -1.43% |
| 2024-05-30 | 134.00 | 136.00 | 131.55 | 133.26 | 130.31 | qfq | 1,691,147 | 225,272,263 | 0.57% |
| 2024-05-29 | 135.12 | 138.49 | 131.89 | 132.50 | 129.56 | qfq | 2,900,177 | 392,374,469 | -1.52% |
| 2024-05-28 | 135.12 | 137.16 | 132.94 | 134.55 | 131.57 | qfq | 2,522,179 | 339,722,835 | -0.06% |
| 2024-05-27 | 132.05 | 134.88 | 131.02 | 134.63 | 131.65 | qfq | 2,061,815 | 273,918,388 | 1.85% |
| 2024-05-24 | 136.90 | 138.69 | 131.00 | 132.18 | 128.18 | qfq | 2,892,857 | 388,625,395 | -3.73% |
| 2024-05-23 | 138.11 | 141.30 | 135.61 | 137.30 | 133.14 | qfq | 3,030,483 | 417,723,546 | -1.15% |
| 2024-05-22 | 133.45 | 141.37 | 133.45 | 138.90 | 134.69 | qfq | 4,238,595 | 583,349,086 | 4.70% |
| 2024-05-21 | 134.40 | 135.34 | 132.23 | 132.66 | 128.64 | qfq | 2,614,311 | 349,604,257 | -1.35% |
| 2024-05-20 | 126.50 | 136.31 | 126.00 | 134.47 | 130.40 | qfq | 4,994,289 | 665,292,477 | 7.18% |
| 2024-05-17 | 122.73 | 126.00 | 121.88 | 125.46 | 121.66 | qfq | 2,075,467 | 257,096,793 | 0.86% |
| 2024-05-16 | 124.86 | 126.17 | 123.33 | 124.39 | 120.62 | qfq | 1,918,110 | 239,234,246 | -0.29% |
| 2024-05-15 | 125.80 | 128.50 | 124.64 | 124.75 | 120.97 | qfq | 1,917,221 | 241,741,033 | -0.40% |
| 2024-05-14 | 124.15 | 127.50 | 124.08 | 125.25 | 121.46 | qfq | 2,269,628 | 284,867,094 | 0.46% |
| 2024-05-13 | 118.18 | 129.20 | 116.02 | 124.68 | 120.90 | qfq | 4,144,462 | 516,400,140 | 4.06% |
| 2024-05-10 | 119.11 | 120.89 | 117.02 | 119.81 | 116.18 | qfq | 2,294,531 | 273,936,659 | 0.01% |
| 2024-05-09 | 117.40 | 121.58 | 116.98 | 119.80 | 116.17 | qfq | 2,893,054 | 347,127,002 | 2.05% |
| 2024-05-08 | 117.73 | 119.20 | 116.70 | 117.39 | 113.84 | qfq | 2,684,028 | 316,526,662 | -0.67% |
| 2024-05-07 | 114.76 | 118.62 | 113.55 | 118.18 | 114.60 | qfq | 3,088,478 | 361,006,500 | 2.99% |
| 2024-05-06 | 116.00 | 116.60 | 113.87 | 114.75 | 111.28 | qfq | 2,869,475 | 329,748,248 | 0.13% |
| 2024-04-30 | 118.00 | 118.30 | 114.10 | 114.60 | 111.13 | qfq | 2,624,538 | 303,819,780 | -3.18% |
| 2024-04-29 | 107.83 | 119.34 | 107.23 | 118.37 | 114.79 | qfq | 6,970,991 | 802,793,540 | 10.53% |
| 2024-04-26 | 105.75 | 108.49 | 104.92 | 107.09 | 103.85 | qfq | 2,382,345 | 255,037,039 | 0.99% |
| 2024-04-25 | 105.02 | 107.50 | 102.00 | 106.04 | 102.83 | qfq | 2,623,858 | 276,074,867 | 0.93% |
| 2024-04-24 | 108.49 | 108.49 | 104.60 | 105.06 | 101.88 | qfq | 1,857,077 | 196,179,724 | -2.29% |
| 2024-04-23 | 112.23 | 114.40 | 106.05 | 107.52 | 104.26 | qfq | 2,519,641 | 274,406,151 | -4.58% |
| 2024-04-22 | 112.43 | 116.50 | 112.25 | 112.68 | 109.27 | qfq | 1,269,445 | 144,380,442 | -0.57% |
| 2024-04-19 | 112.80 | 113.93 | 111.01 | 113.33 | 109.90 | qfq | 1,628,086 | 183,015,203 | 0.41% |
| 2024-04-18 | 113.85 | 114.97 | 111.78 | 112.87 | 109.45 | qfq | 1,871,026 | 212,127,326 | -1.35% |
| 2024-04-17 | 110.23 | 114.42 | 109.50 | 114.42 | 110.96 | qfq | 2,494,025 | 280,820,918 | 3.44% |
| 2024-04-16 | 107.65 | 113.50 | 106.76 | 110.61 | 107.26 | qfq | 2,930,623 | 322,984,442 | 2.20% |
| 2024-04-15 | 106.90 | 108.80 | 105.88 | 108.23 | 104.95 | qfq | 1,993,584 | 214,289,429 | 1.62% |
| 2024-04-12 | 105.54 | 107.25 | 104.76 | 106.50 | 103.28 | qfq | 1,502,249 | 159,179,150 | 0.57% |
| 2024-04-11 | 103.42 | 107.39 | 103.00 | 105.90 | 102.69 | qfq | 1,609,377 | 169,592,558 | 1.73% |
| 2024-04-10 | 105.00 | 105.86 | 102.76 | 104.10 | 100.95 | qfq | 1,402,157 | 145,813,269 | -0.47% |
| 2024-04-09 | 103.00 | 104.98 | 103.00 | 104.59 | 101.42 | qfq | 1,358,032 | 141,528,572 | 1.54% |
| 2024-04-08 | 105.31 | 106.37 | 102.76 | 103.00 | 99.88 | qfq | 1,353,447 | 141,135,314 | -2.23% |
| 2024-04-03 | 106.40 | 106.94 | 105.30 | 105.35 | 102.16 | qfq | 1,180,705 | 125,013,411 | -1.69% |
| 2024-04-02 | 109.00 | 109.40 | 106.36 | 107.16 | 103.92 | qfq | 1,527,491 | 163,717,328 | -1.69% |
| 2024-04-01 | 106.05 | 109.63 | 106.01 | 109.00 | 105.70 | qfq | 1,549,783 | 167,520,376 | 3.02% |
| 2024-03-29 | 106.01 | 107.23 | 104.95 | 105.80 | 102.60 | qfq | 1,598,299 | 168,913,842 | -0.66% |
| 2024-03-28 | 106.01 | 107.89 | 105.38 | 106.50 | 103.28 | qfq | 1,981,788 | 210,815,495 | 0.11% |
| 2024-03-27 | 110.50 | 110.56 | 106.18 | 106.38 | 103.16 | qfq | 2,066,657 | 222,444,643 | -4.21% |
| 2024-03-26 | 111.20 | 111.88 | 108.78 | 111.05 | 107.69 | qfq | 1,718,440 | 189,646,059 | 0.41% |
| 2024-03-25 | 111.29 | 113.65 | 110.32 | 110.60 | 107.25 | qfq | 1,856,888 | 207,636,522 | -0.81% |
| 2024-03-22 | 114.00 | 114.50 | 111.00 | 111.50 | 108.12 | qfq | 2,148,121 | 240,573,289 | -2.59% |
| 2024-03-21 | 116.99 | 116.99 | 114.20 | 114.46 | 110.99 | qfq | 2,079,112 | 239,456,443 | -2.15% |
| 2024-03-20 | 117.00 | 119.29 | 116.04 | 116.97 | 113.43 | qfq | 2,290,813 | 268,170,071 | -0.28% |
| 2024-03-19 | 119.25 | 121.30 | 117.30 | 117.30 | 113.75 | qfq | 2,040,379 | 241,555,560 | -2.55% |
| 2024-03-18 | 117.27 | 120.93 | 115.88 | 120.37 | 116.72 | qfq | 3,162,244 | 373,963,186 | 2.02% |
| 2024-03-15 | 120.18 | 121.18 | 116.60 | 117.99 | 114.42 | qfq | 3,500,066 | 412,904,244 | -2.87% |
| 2024-03-14 | 123.90 | 124.99 | 120.42 | 121.48 | 117.80 | qfq | 2,061,920 | 252,312,986 | -2.24% |
| 2024-03-13 | 127.00 | 127.00 | 123.90 | 124.26 | 120.50 | qfq | 2,627,461 | 328,810,065 | -3.15% |
| 2024-03-12 | 129.18 | 129.34 | 125.00 | 128.30 | 124.41 | qfq | 3,650,258 | 465,098,906 | 1.00% |
| 2024-03-11 | 125.10 | 128.78 | 122.39 | 127.03 | 123.18 | qfq | 4,116,918 | 518,730,447 | 3.28% |
| 2024-03-08 | 118.78 | 124.55 | 118.78 | 123.00 | 119.28 | qfq | 3,165,080 | 385,978,419 | 3.38% |
| 2024-03-07 | 123.80 | 123.80 | 118.98 | 118.98 | 115.38 | qfq | 2,274,528 | 275,777,701 | -4.09% |
| 2024-03-06 | 119.05 | 127.72 | 117.39 | 124.06 | 120.30 | qfq | 3,452,491 | 424,875,991 | 3.30% |
| 2024-03-05 | 120.35 | 123.41 | 118.87 | 120.10 | 116.46 | qfq | 3,047,678 | 369,324,939 | 0.27% |
| 2024-03-04 | 120.20 | 121.99 | 118.60 | 119.78 | 116.15 | qfq | 2,029,049 | 243,835,306 | -1.17% |
| 2024-03-01 | 122.47 | 122.78 | 119.46 | 121.20 | 117.53 | qfq | 2,491,568 | 301,252,557 | -0.29% |
| 2024-02-29 | 116.51 | 121.55 | 116.02 | 121.55 | 117.87 | qfq | 3,374,238 | 402,392,091 | 2.57% |
| 2024-02-28 | 118.59 | 124.50 | 117.84 | 118.50 | 114.91 | qfq | 3,910,898 | 474,310,043 | 0.98% |
| 2024-02-27 | 116.76 | 117.35 | 114.50 | 117.35 | 113.80 | qfq | 2,948,236 | 341,496,850 | -0.41% |
| 2024-02-26 | 119.70 | 122.86 | 116.20 | 117.83 | 114.26 | qfq | 2,933,568 | 349,582,627 | -1.56% |
| 2024-02-23 | 117.71 | 122.41 | 117.71 | 119.70 | 116.08 | qfq | 2,280,754 | 273,467,532 | 1.95% |
| 2024-02-22 | 115.86 | 121.80 | 115.30 | 117.41 | 113.85 | qfq | 1,929,094 | 228,041,159 | 0.52% |
| 2024-02-21 | 115.48 | 120.57 | 114.19 | 116.80 | 113.26 | qfq | 2,177,002 | 255,930,376 | 0.26% |
| 2024-02-20 | 115.63 | 117.94 | 115.00 | 116.50 | 112.97 | qfq | 1,435,211 | 166,645,504 | -0.51% |
| 2024-02-19 | 116.61 | 118.48 | 114.00 | 117.10 | 113.55 | qfq | 2,156,987 | 251,376,930 | 0.80% |
| 2024-02-08 | 115.80 | 118.86 | 112.97 | 116.17 | 112.65 | qfq | 3,164,141 | 366,512,570 | 0.95% |
| 2024-02-07 | 114.31 | 116.50 | 111.69 | 115.08 | 111.60 | qfq | 3,164,444 | 361,530,971 | 0.94% |
| 2024-02-06 | 106.62 | 115.28 | 106.58 | 114.01 | 110.56 | qfq | 3,336,253 | 374,229,587 | 3.18% |
| 2024-02-05 | 103.10 | 112.35 | 96.58 | 110.50 | 107.15 | qfq | 3,499,925 | 367,099,711 | 6.24% |
| 2024-02-02 | 108.00 | 109.48 | 102.01 | 104.01 | 100.86 | qfq | 2,371,887 | 250,617,610 | -4.80% |
| 2024-02-01 | 102.50 | 111.03 | 102.00 | 109.25 | 105.94 | qfq | 3,290,302 | 356,169,958 | 6.59% |
| 2024-01-31 | 106.91 | 107.01 | 102.50 | 102.50 | 99.40 | qfq | 2,235,050 | 233,675,002 | -4.14% |
| 2024-01-30 | 108.65 | 110.70 | 106.40 | 106.93 | 103.69 | qfq | 2,506,903 | 271,118,503 | -2.90% |
| 2024-01-29 | 120.94 | 121.00 | 109.90 | 110.12 | 106.79 | qfq | 4,269,750 | 480,643,019 | -9.34% |
| 2024-01-26 | 122.51 | 124.95 | 121.20 | 121.47 | 117.79 | qfq | 2,023,332 | 247,575,994 | -1.68% |
| 2024-01-25 | 120.32 | 123.88 | 115.57 | 123.55 | 119.81 | qfq | 2,930,396 | 351,996,518 | 1.96% |
| 2024-01-24 | 122.00 | 125.88 | 118.20 | 121.17 | 117.50 | qfq | 2,704,896 | 326,132,332 | -1.42% |
| 2024-01-23 | 116.28 | 124.41 | 113.50 | 122.91 | 119.19 | qfq | 3,910,359 | 470,457,055 | 5.65% |
| 2024-01-22 | 118.86 | 120.48 | 114.90 | 116.34 | 112.82 | qfq | 3,304,698 | 388,525,288 | -3.21% |
| 2024-01-19 | 124.62 | 126.60 | 120.20 | 120.20 | 116.56 | qfq | 3,010,415 | 371,530,895 | -4.60% |
| 2024-01-18 | 120.40 | 126.00 | 120.01 | 126.00 | 122.18 | qfq | 3,690,821 | 450,356,876 | 3.63% |
| 2024-01-17 | 125.25 | 127.23 | 121.50 | 121.59 | 117.91 | qfq | 2,557,370 | 317,147,837 | -3.58% |
| 2024-01-16 | 122.95 | 126.60 | 122.05 | 126.10 | 122.28 | qfq | 3,369,649 | 421,423,656 | 2.52% |
| 2024-01-15 | 122.00 | 126.27 | 120.00 | 123.00 | 119.28 | qfq | 3,322,930 | 408,766,558 | -0.53% |
| 2024-01-12 | 124.00 | 128.84 | 122.63 | 123.65 | 119.91 | qfq | 5,042,970 | 633,631,587 | -0.78% |
| 2024-01-11 | 121.66 | 126.69 | 120.46 | 124.62 | 120.85 | qfq | 5,178,606 | 638,985,101 | 1.48% |
| 2024-01-10 | 119.48 | 126.30 | 119.48 | 122.80 | 119.08 | qfq | 5,984,469 | 741,171,333 | 1.66% |
| 2024-01-09 | 116.62 | 127.20 | 114.47 | 120.79 | 117.13 | qfq | 5,879,123 | 713,104,256 | 3.42% |
| 2024-01-08 | 117.14 | 120.23 | 116.50 | 116.80 | 113.26 | qfq | 3,591,209 | 423,924,326 | -0.76% |
| 2024-01-05 | 120.71 | 122.20 | 116.88 | 117.70 | 114.14 | qfq | 3,322,982 | 395,939,167 | -2.38% |
| 2024-01-04 | 125.97 | 126.50 | 119.73 | 120.57 | 116.92 | qfq | 4,004,482 | 487,256,945 | -3.31% |
| 2024-01-03 | 127.28 | 129.30 | 123.50 | 124.70 | 120.92 | qfq | 4,100,380 | 514,634,500 | -2.03% |
| 2024-01-02 | 127.98 | 131.28 | 126.42 | 127.28 | 123.43 | qfq | 4,935,387 | 634,022,727 | -1.72% |
| 2023-12-29 | 133.00 | 134.90 | 126.07 | 129.51 | 125.59 | qfq | 8,774,216 | 1,137,757,458 | 0.90% |
| 2023-12-28 | 107.00 | 128.35 | 106.31 | 128.35 | 124.46 | qfq | 7,069,860 | 855,232,464 | 20.00% |
| 2023-12-27 | 107.70 | 107.71 | 104.20 | 106.96 | 103.72 | qfq | 2,636,345 | 279,799,731 | -0.93% |
| 2023-12-26 | 105.55 | 108.47 | 105.05 | 107.96 | 104.69 | qfq | 2,545,558 | 273,029,302 | 1.94% |
| 2023-12-25 | 104.85 | 107.00 | 104.28 | 105.91 | 102.70 | qfq | 1,487,669 | 157,075,399 | 0.26% |
| 2023-12-22 | 103.33 | 107.99 | 101.00 | 105.64 | 102.44 | qfq | 3,142,840 | 329,266,641 | 1.61% |
| 2023-12-21 | 100.30 | 105.00 | 100.08 | 103.97 | 100.82 | qfq | 2,864,172 | 294,520,667 | 3.57% |
| 2023-12-20 | 101.44 | 102.28 | 100.38 | 100.39 | 97.35 | qfq | 1,533,172 | 154,848,491 | -0.70% |
| 2023-12-19 | 101.00 | 104.50 | 100.31 | 101.10 | 98.04 | qfq | 2,435,797 | 248,888,903 | 0.21% |
| 2023-12-18 | 101.04 | 102.60 | 99.56 | 100.89 | 97.83 | qfq | 2,289,820 | 231,743,988 | -0.79% |
| 2023-12-15 | 98.99 | 103.80 | 98.95 | 101.69 | 98.61 | qfq | 3,743,118 | 380,191,434 | 3.40% |
| 2023-12-14 | 99.49 | 100.11 | 97.76 | 98.35 | 95.37 | qfq | 1,724,539 | 170,066,184 | -0.15% |
| 2023-12-13 | 102.59 | 102.64 | 98.50 | 98.50 | 95.52 | qfq | 2,499,092 | 249,692,962 | -4.27% |
| 2023-12-12 | 102.55 | 103.21 | 101.58 | 102.89 | 99.77 | qfq | 2,109,942 | 216,284,330 | 0.27% |
| 2023-12-11 | 101.79 | 102.90 | 99.57 | 102.61 | 99.50 | qfq | 2,338,100 | 235,620,470 | 0.20% |
| 2023-12-08 | 102.66 | 103.08 | 100.65 | 102.41 | 99.31 | qfq | 3,233,486 | 329,667,181 | 0.16% |
| 2023-12-07 | 103.28 | 103.83 | 101.00 | 102.25 | 99.15 | qfq | 2,491,608 | 255,174,733 | -1.91% |
| 2023-12-06 | 103.10 | 106.15 | 102.89 | 104.24 | 101.08 | qfq | 2,257,071 | 236,286,657 | 0.71% |
| 2023-12-05 | 105.01 | 107.42 | 103.50 | 103.50 | 100.37 | qfq | 1,986,001 | 208,719,552 | -1.77% |
| 2023-12-04 | 106.40 | 107.44 | 104.80 | 105.37 | 102.18 | qfq | 1,597,064 | 168,463,720 | -0.97% |
| 2023-12-01 | 107.58 | 108.47 | 105.30 | 106.40 | 103.18 | qfq | 2,099,285 | 223,620,273 | -1.48% |
| 2023-11-30 | 108.86 | 110.35 | 107.33 | 108.00 | 104.73 | qfq | 1,564,248 | 169,410,281 | -1.10% |
| 2023-11-29 | 109.30 | 111.60 | 107.13 | 109.20 | 105.89 | qfq | 1,958,555 | 213,829,850 | -0.07% |
| 2023-11-28 | 114.49 | 114.49 | 109.01 | 109.28 | 105.97 | qfq | 3,127,522 | 346,153,013 | -3.68% |
| 2023-11-27 | 116.54 | 116.54 | 113.16 | 113.45 | 110.01 | qfq | 1,406,622 | 160,026,723 | -1.94% |
| 2023-11-24 | 117.79 | 118.18 | 115.51 | 115.70 | 112.20 | qfq | 1,555,034 | 180,767,516 | -1.87% |
| 2023-11-23 | 118.19 | 119.21 | 117.20 | 117.90 | 114.33 | qfq | 1,288,035 | 152,101,566 | -0.25% |
| 2023-11-22 | 120.87 | 121.14 | 118.18 | 118.20 | 114.62 | qfq | 1,498,298 | 178,451,409 | -2.67% |
| 2023-11-21 | 124.02 | 124.32 | 120.70 | 121.44 | 117.76 | qfq | 1,660,088 | 203,129,548 | -1.92% |
| 2023-11-20 | 122.32 | 124.38 | 120.65 | 123.82 | 120.07 | qfq | 1,633,905 | 200,547,854 | 1.59% |
| 2023-11-17 | 122.47 | 123.99 | 120.62 | 121.88 | 118.19 | qfq | 1,537,665 | 188,155,898 | -0.66% |
| 2023-11-16 | 125.80 | 126.25 | 122.34 | 122.69 | 118.97 | qfq | 1,983,519 | 245,276,410 | -3.22% |
| 2023-11-15 | 126.98 | 130.20 | 125.72 | 126.77 | 122.93 | qfq | 2,855,825 | 364,462,121 | 1.31% |
| 2023-11-14 | 125.21 | 126.98 | 124.50 | 125.13 | 121.34 | qfq | 1,914,837 | 240,042,668 | -0.29% |
| 2023-11-13 | 127.49 | 128.65 | 124.21 | 125.49 | 121.69 | qfq | 2,367,757 | 297,745,640 | -0.58% |
| 2023-11-10 | 128.03 | 128.03 | 125.60 | 126.22 | 122.40 | qfq | 1,432,296 | 181,242,209 | -2.00% |
| 2023-11-09 | 128.00 | 131.98 | 127.37 | 128.80 | 124.90 | qfq | 2,614,751 | 338,774,795 | 0.47% |
| 2023-11-08 | 128.80 | 130.60 | 127.20 | 128.20 | 124.32 | qfq | 1,729,883 | 222,579,992 | -0.64% |
| 2023-11-07 | 128.41 | 129.98 | 126.41 | 129.03 | 125.12 | qfq | 2,687,462 | 344,032,871 | 0.69% |
| 2023-11-06 | 118.38 | 128.58 | 118.00 | 128.15 | 124.27 | qfq | 4,371,833 | 548,600,864 | 8.67% |
| 2023-11-03 | 113.88 | 119.00 | 113.16 | 117.93 | 114.36 | qfq | 2,784,567 | 326,295,932 | 3.53% |
| 2023-11-02 | 118.28 | 119.20 | 113.50 | 113.91 | 110.46 | qfq | 1,955,824 | 225,868,601 | -3.73% |
| 2023-11-01 | 120.71 | 121.30 | 117.19 | 118.32 | 114.74 | qfq | 1,958,176 | 232,041,281 | -2.05% |
| 2023-10-31 | 124.20 | 126.02 | 119.77 | 120.80 | 117.14 | qfq | 2,312,526 | 281,660,682 | -3.55% |
| 2023-10-30 | 123.53 | 126.99 | 122.00 | 125.25 | 121.46 | qfq | 2,933,774 | 365,558,564 | 0.83% |
| 2023-10-27 | 114.65 | 126.20 | 113.65 | 124.22 | 120.46 | qfq | 4,009,035 | 483,583,424 | 8.02% |
| 2023-10-26 | 116.88 | 117.09 | 112.00 | 115.00 | 111.52 | qfq | 2,710,343 | 309,442,364 | -1.05% |
| 2023-10-25 | 119.10 | 123.83 | 115.11 | 116.22 | 112.70 | qfq | 3,575,066 | 424,462,117 | -1.53% |
| 2023-10-24 | 119.02 | 120.03 | 116.59 | 118.02 | 114.45 | qfq | 2,195,533 | 259,373,581 | -0.57% |
| 2023-10-23 | 122.30 | 122.67 | 117.50 | 118.70 | 115.11 | qfq | 1,853,250 | 220,889,953 | -2.94% |
| 2023-10-20 | 122.90 | 125.48 | 120.28 | 122.30 | 118.60 | qfq | 2,040,612 | 250,302,879 | -0.29% |
| 2023-10-19 | 124.38 | 124.99 | 121.21 | 122.66 | 118.95 | qfq | 3,078,331 | 377,995,850 | -1.90% |
| 2023-10-18 | 127.11 | 128.89 | 125.04 | 125.04 | 121.25 | qfq | 1,859,132 | 235,092,628 | -2.19% |
| 2023-10-17 | 128.00 | 128.98 | 126.52 | 127.84 | 123.97 | qfq | 1,386,136 | 176,855,385 | 0.27% |
| 2023-10-16 | 130.33 | 131.80 | 126.86 | 127.50 | 123.64 | qfq | 1,871,876 | 239,928,553 | -2.18% |
| 2023-10-13 | 129.18 | 130.48 | 126.35 | 130.34 | 126.39 | qfq | 3,398,768 | 437,288,824 | 1.23% |
| 2023-10-12 | 129.69 | 130.60 | 127.50 | 128.76 | 124.86 | qfq | 3,014,602 | 388,294,050 | -0.72% |
| 2023-10-11 | 129.67 | 132.30 | 128.54 | 129.69 | 125.76 | qfq | 3,155,569 | 411,116,046 | 0.51% |
| 2023-10-10 | 128.45 | 129.79 | 127.37 | 129.03 | 125.12 | qfq | 2,690,872 | 346,779,429 | 0.47% |
| 2023-10-09 | 126.62 | 130.58 | 125.28 | 128.43 | 124.54 | qfq | 3,423,681 | 441,089,719 | 1.43% |
| 2023-09-28 | 125.58 | 127.49 | 123.70 | 126.62 | 122.79 | qfq | 3,055,980 | 384,483,791 | 0.89% |
| 2023-09-27 | 123.32 | 129.33 | 123.15 | 125.50 | 121.70 | qfq | 4,454,812 | 563,457,557 | 1.19% |
| 2023-09-26 | 123.55 | 125.60 | 121.56 | 124.02 | 120.26 | qfq | 3,267,520 | 404,738,502 | 0.85% |
| 2023-09-25 | 121.48 | 124.61 | 120.44 | 122.98 | 119.26 | qfq | 3,454,915 | 423,605,951 | 0.80% |
| 2023-09-22 | 121.20 | 123.18 | 120.05 | 122.00 | 118.31 | qfq | 3,115,906 | 379,911,723 | 1.24% |
| 2023-09-21 | 119.94 | 122.40 | 119.52 | 120.50 | 116.85 | qfq | 2,525,858 | 304,992,388 | -0.31% |
| 2023-09-20 | 123.26 | 123.26 | 120.03 | 120.88 | 117.22 | qfq | 2,632,156 | 318,882,656 | -1.70% |
| 2023-09-19 | 124.36 | 125.11 | 121.35 | 122.97 | 119.25 | qfq | 3,628,195 | 445,303,999 | -1.07% |
| 2023-09-18 | 117.40 | 126.36 | 117.16 | 124.30 | 120.54 | qfq | 7,944,417 | 974,639,360 | 6.18% |
| 2023-09-15 | 120.46 | 120.46 | 116.10 | 117.07 | 113.52 | qfq | 3,684,557 | 434,005,262 | -2.93% |
| 2023-09-14 | 124.19 | 124.68 | 120.02 | 120.60 | 116.95 | qfq | 4,166,085 | 505,569,236 | -3.05% |
| 2023-09-13 | 126.66 | 127.04 | 122.91 | 124.39 | 120.62 | qfq | 3,641,322 | 452,084,903 | -2.14% |
| 2023-09-12 | 129.95 | 130.55 | 127.00 | 127.11 | 123.26 | qfq | 2,738,551 | 351,636,398 | -1.85% |
| 2023-09-11 | 129.20 | 132.80 | 126.66 | 129.50 | 125.58 | qfq | 4,248,138 | 548,312,055 | -1.49% |
| 2023-09-08 | 134.30 | 136.48 | 128.80 | 131.46 | 127.48 | qfq | 3,729,797 | 490,578,699 | -4.06% |
| 2023-09-07 | 142.04 | 142.23 | 136.50 | 137.02 | 132.87 | qfq | 3,961,094 | 549,537,904 | -3.53% |
| 2023-09-06 | 149.39 | 149.39 | 141.40 | 142.04 | 137.74 | qfq | 6,082,521 | 877,734,967 | -5.93% |
| 2023-09-05 | 152.00 | 154.99 | 148.26 | 151.00 | 146.43 | qfq | 4,225,798 | 637,860,727 | -1.04% |
| 2023-09-04 | 154.64 | 155.13 | 151.52 | 152.59 | 147.97 | qfq | 2,127,716 | 325,201,025 | -1.33% |
| 2023-09-01 | 151.00 | 156.50 | 150.50 | 154.64 | 149.96 | qfq | 2,029,913 | 312,554,866 | 1.36% |
| 2023-08-31 | 156.39 | 156.46 | 152.26 | 152.56 | 147.94 | qfq | 2,576,700 | 395,480,698 | -2.31% |
| 2023-08-30 | 158.55 | 159.80 | 154.08 | 156.16 | 151.43 | qfq | 3,494,290 | 545,859,649 | -1.65% |
| 2023-08-29 | 159.95 | 162.48 | 158.00 | 158.78 | 153.97 | qfq | 4,690,677 | 750,928,844 | -0.78% |
| 2023-08-28 | 188.00 | 188.00 | 158.89 | 160.03 | 155.18 | qfq | 6,157,366 | 1,025,048,563 | -9.23% |
| 2023-08-25 | 178.22 | 182.80 | 173.36 | 176.30 | 170.96 | qfq | 3,768,864 | 668,442,548 | -4.17% |
| 2023-08-24 | 183.00 | 191.25 | 182.26 | 183.97 | 178.40 | qfq | 3,186,720 | 589,363,197 | -0.20% |
| 2023-08-23 | 189.80 | 189.80 | 184.06 | 184.33 | 178.75 | qfq | 1,482,198 | 275,651,321 | -2.48% |
| 2023-08-22 | 190.51 | 192.00 | 183.68 | 189.01 | 183.29 | qfq | 2,856,734 | 534,512,024 | -0.98% |
| 2023-08-21 | 196.49 | 198.88 | 190.49 | 190.89 | 185.11 | qfq | 1,440,631 | 279,217,592 | -2.85% |
| 2023-08-18 | 191.40 | 201.38 | 190.45 | 196.50 | 190.55 | qfq | 2,914,720 | 574,997,251 | 2.69% |
| 2023-08-17 | 192.00 | 194.84 | 188.62 | 191.35 | 185.56 | qfq | 2,277,372 | 436,087,761 | -1.36% |
| 2023-08-16 | 200.00 | 201.98 | 192.00 | 193.99 | 188.12 | qfq | 1,662,257 | 327,423,292 | -3.97% |
| 2023-08-15 | 202.51 | 204.92 | 199.00 | 202.00 | 195.88 | qfq | 1,640,800 | 329,833,603 | 0.15% |
| 2023-08-14 | 200.01 | 203.00 | 195.33 | 201.70 | 195.59 | qfq | 1,808,739 | 362,211,654 | 0.10% |
| 2023-08-11 | 206.10 | 207.09 | 201.41 | 201.50 | 195.40 | qfq | 1,375,270 | 279,358,670 | -2.17% |
| 2023-08-10 | 203.36 | 213.00 | 203.05 | 205.98 | 199.74 | qfq | 2,455,900 | 509,737,657 | 1.19% |
| 2023-08-09 | 204.37 | 205.79 | 202.78 | 203.56 | 197.40 | qfq | 1,522,456 | 310,186,941 | -0.40% |
| 2023-08-08 | 210.00 | 211.90 | 204.00 | 204.37 | 198.18 | qfq | 2,515,535 | 518,140,941 | -2.68% |
| 2023-08-07 | 212.40 | 215.26 | 205.20 | 210.00 | 203.64 | qfq | 3,223,438 | 676,009,798 | -1.87% |
| 2023-08-04 | 207.88 | 215.45 | 205.29 | 214.00 | 207.52 | qfq | 4,521,192 | 954,980,100 | 4.41% |
| 2023-08-03 | 196.87 | 210.70 | 194.80 | 204.97 | 198.76 | qfq | 4,720,671 | 966,687,851 | 4.06% |
| 2023-08-02 | 184.19 | 197.00 | 183.84 | 196.98 | 191.02 | qfq | 3,672,001 | 706,138,583 | 6.07% |
| 2023-08-01 | 187.00 | 189.58 | 181.52 | 185.70 | 180.08 | qfq | 1,941,351 | 358,881,906 | 0.92% |
| 2023-07-31 | 183.88 | 190.80 | 182.60 | 184.00 | 178.43 | qfq | 2,606,978 | 484,286,407 | -0.16% |
| 2023-07-28 | 184.99 | 186.50 | 180.10 | 184.30 | 178.72 | qfq | 3,003,685 | 548,272,099 | -1.26% |
| 2023-07-27 | 188.11 | 192.61 | 184.00 | 186.65 | 181.00 | qfq | 2,509,145 | 469,109,028 | -2.00% |
| 2023-07-26 | 182.80 | 194.87 | 182.80 | 190.45 | 184.68 | qfq | 3,880,966 | 739,567,777 | 4.18% |
| 2023-07-25 | 185.15 | 187.86 | 180.33 | 182.80 | 177.26 | qfq | 3,362,835 | 614,783,196 | 0.00% |
| 2023-07-24 | 184.89 | 186.97 | 181.03 | 182.80 | 177.26 | qfq | 2,640,807 | 483,985,673 | -1.74% |
| 2023-07-21 | 185.12 | 191.00 | 185.12 | 186.03 | 180.40 | qfq | 2,898,784 | 543,095,357 | -0.03% |
| 2023-07-20 | 191.68 | 195.56 | 185.10 | 186.08 | 180.45 | qfq | 4,624,104 | 871,887,290 | -2.95% |
| 2023-07-19 | 199.80 | 202.00 | 189.21 | 191.73 | 185.92 | qfq | 5,098,919 | 988,982,941 | -5.04% |
| 2023-07-18 | 189.88 | 201.90 | 187.00 | 201.90 | 195.79 | qfq | 4,991,327 | 975,566,223 | 6.94% |