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
卓胜微300782.SZ
最近收盘价77.122026-07-17
最近交易日2026-07-17
成交量（股）21,877,592
成交额（元）1,721,924,867
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-04-24 | 2025-05-06 | cash_dividend | 0.102 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.2237585 | — | — | — | 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 | 82.90 | 83.35 | 75.20 | 77.12 | 77.12 | qfq | 21,877,592 | 1,721,924,867 | -7.36% |
| 2026-07-16 | 85.00 | 89.04 | 82.67 | 83.25 | 83.25 | qfq | 17,324,884 | 1,477,071,166 | -3.65% |
| 2026-07-15 | 91.50 | 95.79 | 85.95 | 86.40 | 86.40 | qfq | 21,628,218 | 1,945,209,256 | -0.36% |
| 2026-07-14 | 88.54 | 88.88 | 83.07 | 86.71 | 86.71 | qfq | 17,494,061 | 1,504,479,398 | -1.41% |
| 2026-07-13 | 93.50 | 95.55 | 87.50 | 87.95 | 87.95 | qfq | 18,528,728 | 1,683,886,363 | -7.12% |
| 2026-07-10 | 92.49 | 99.88 | 91.80 | 94.69 | 94.69 | qfq | 28,902,079 | 2,789,560,493 | 2.00% |
| 2026-07-09 | 91.33 | 93.00 | 87.18 | 92.83 | 92.83 | qfq | 17,851,203 | 1,608,162,354 | 3.57% |
| 2026-07-08 | 91.11 | 92.93 | 86.88 | 89.63 | 89.63 | qfq | 16,909,553 | 1,521,719,900 | -1.96% |
| 2026-07-07 | 93.70 | 95.02 | 89.78 | 91.42 | 91.42 | qfq | 17,239,809 | 1,589,440,079 | -4.59% |
| 2026-07-06 | 99.08 | 99.72 | 93.39 | 95.82 | 95.82 | qfq | 16,211,525 | 1,557,024,328 | -2.61% |
| 2026-07-03 | 99.99 | 103.95 | 98.39 | 98.39 | 98.39 | qfq | 18,375,955 | 1,854,455,592 | -3.05% |
| 2026-07-02 | 102.78 | 108.39 | 99.60 | 101.49 | 101.49 | qfq | 21,868,590 | 2,269,308,808 | -2.88% |
| 2026-07-01 | 110.30 | 113.00 | 103.50 | 104.50 | 104.50 | qfq | 25,060,223 | 2,695,528,414 | -4.64% |
| 2026-06-30 | 100.55 | 109.97 | 98.88 | 109.58 | 109.58 | qfq | 28,822,434 | 3,081,811,248 | 8.71% |
| 2026-06-29 | 101.15 | 106.00 | 96.77 | 100.80 | 100.80 | qfq | 28,097,345 | 2,843,870,657 | -0.13% |
| 2026-06-26 | 109.94 | 112.34 | 100.91 | 100.93 | 100.93 | qfq | 36,005,586 | 3,780,292,901 | -9.33% |
| 2026-06-25 | 113.00 | 116.50 | 107.56 | 111.32 | 111.32 | qfq | 34,268,625 | 3,827,476,313 | -2.03% |
| 2026-06-24 | 112.65 | 114.56 | 108.55 | 113.63 | 113.63 | qfq | 33,685,329 | 3,757,594,954 | -0.25% |
| 2026-06-23 | 113.50 | 120.00 | 109.80 | 113.92 | 113.92 | qfq | 46,540,953 | 5,316,688,743 | 1.37% |
| 2026-06-22 | 109.88 | 112.38 | 104.00 | 112.38 | 112.38 | qfq | 46,063,628 | 5,002,672,564 | 5.92% |
| 2026-06-18 | 99.74 | 109.01 | 99.20 | 106.10 | 106.10 | qfq | 41,652,426 | 4,367,371,230 | 6.31% |
| 2026-06-17 | 96.50 | 101.09 | 95.50 | 99.80 | 99.80 | qfq | 21,250,519 | 2,104,408,291 | 2.14% |
| 2026-06-16 | 96.80 | 98.62 | 95.00 | 97.71 | 97.71 | qfq | 19,381,511 | 1,874,367,770 | 1.09% |
| 2026-06-15 | 89.75 | 96.83 | 88.80 | 96.66 | 96.66 | qfq | 25,955,296 | 2,432,334,724 | 7.69% |
| 2026-06-12 | 94.01 | 95.00 | 87.60 | 89.76 | 89.76 | qfq | 31,474,212 | 2,837,348,870 | -2.28% |
| 2026-06-11 | 93.56 | 95.56 | 90.51 | 91.85 | 91.85 | qfq | 18,175,867 | 1,683,578,656 | -2.81% |
| 2026-06-10 | 98.47 | 98.98 | 93.00 | 94.51 | 94.51 | qfq | 17,167,426 | 1,639,166,246 | -4.54% |
| 2026-06-09 | 95.62 | 101.00 | 93.31 | 99.00 | 99.00 | qfq | 24,025,068 | 2,331,545,600 | 5.47% |
| 2026-06-08 | 100.00 | 101.73 | 93.58 | 93.87 | 93.87 | qfq | 27,089,912 | 2,632,847,148 | -10.40% |
| 2026-06-05 | 104.05 | 108.56 | 102.75 | 104.77 | 104.77 | qfq | 22,123,572 | 2,341,081,851 | -0.08% |
| 2026-06-04 | 106.22 | 108.08 | 103.01 | 104.85 | 104.85 | qfq | 18,968,960 | 2,004,623,609 | 0.29% |
| 2026-06-03 | 109.00 | 110.85 | 103.38 | 104.55 | 104.55 | qfq | 30,579,939 | 3,299,927,967 | 3.19% |
| 2026-06-02 | 100.14 | 103.70 | 99.60 | 101.32 | 101.32 | qfq | 20,641,396 | 2,092,754,038 | 0.97% |
| 2026-06-01 | 109.89 | 110.80 | 100.03 | 100.35 | 100.35 | qfq | 24,357,490 | 2,521,329,646 | -7.17% |
| 2026-05-29 | 118.49 | 120.36 | 106.68 | 108.10 | 108.10 | qfq | 31,905,743 | 3,575,549,677 | -7.68% |
| 2026-05-28 | 116.96 | 118.47 | 112.00 | 117.09 | 117.09 | qfq | 26,441,665 | 3,053,343,711 | 0.10% |
| 2026-05-27 | 117.91 | 122.80 | 114.00 | 116.97 | 116.97 | qfq | 26,511,644 | 3,142,253,268 | -0.80% |
| 2026-05-26 | 124.78 | 125.29 | 114.78 | 117.91 | 117.91 | qfq | 31,723,656 | 3,768,298,924 | -4.31% |
| 2026-05-25 | 126.00 | 126.90 | 120.76 | 123.22 | 123.22 | qfq | 29,950,787 | 3,683,446,866 | -1.82% |
| 2026-05-22 | 123.03 | 129.70 | 121.51 | 125.51 | 125.51 | qfq | 26,675,150 | 3,336,046,591 | 3.70% |
| 2026-05-21 | 133.00 | 134.17 | 120.56 | 121.03 | 121.03 | qfq | 36,201,604 | 4,666,734,788 | -6.90% |
| 2026-05-20 | 129.39 | 132.46 | 125.76 | 130.00 | 130.00 | qfq | 30,843,283 | 3,995,579,548 | 0.47% |
| 2026-05-19 | 130.50 | 130.76 | 122.96 | 129.39 | 129.39 | qfq | 26,641,313 | 3,375,693,337 | -1.08% |
| 2026-05-18 | 129.00 | 134.44 | 128.08 | 130.80 | 130.80 | qfq | 30,366,584 | 3,973,609,779 | -2.12% |
| 2026-05-15 | 140.76 | 143.95 | 132.05 | 133.63 | 133.63 | qfq | 49,285,409 | 6,710,083,129 | -5.15% |
| 2026-05-14 | 130.95 | 144.90 | 129.47 | 140.88 | 140.88 | qfq | 64,114,333 | 8,694,200,438 | 10.99% |
| 2026-05-13 | 107.55 | 128.28 | 106.34 | 126.93 | 126.93 | qfq | 49,761,484 | 5,890,196,248 | 15.50% |
| 2026-05-12 | 108.00 | 112.38 | 105.80 | 109.90 | 109.90 | qfq | 36,421,996 | 3,973,014,112 | 2.34% |
| 2026-05-11 | 104.80 | 108.58 | 103.63 | 107.39 | 107.39 | qfq | 28,957,141 | 3,076,478,076 | 3.46% |
| 2026-05-08 | 104.50 | 106.49 | 102.23 | 103.80 | 103.80 | qfq | 20,892,320 | 2,186,234,108 | -2.59% |
| 2026-05-07 | 102.89 | 107.99 | 100.26 | 106.56 | 106.56 | qfq | 27,707,407 | 2,891,367,031 | 3.26% |
| 2026-05-06 | 101.80 | 105.50 | 100.00 | 103.20 | 103.20 | qfq | 29,996,274 | 3,077,769,100 | 3.59% |
| 2026-04-30 | 103.40 | 103.85 | 99.12 | 99.62 | 99.62 | qfq | 21,918,544 | 2,200,794,658 | -2.31% |
| 2026-04-29 | 104.00 | 106.38 | 101.86 | 101.98 | 101.98 | qfq | 20,477,939 | 2,115,152,691 | -2.59% |
| 2026-04-28 | 104.58 | 107.86 | 101.45 | 104.69 | 104.69 | qfq | 22,608,187 | 2,364,968,882 | -1.77% |
| 2026-04-27 | 104.09 | 109.75 | 103.80 | 106.58 | 106.58 | qfq | 24,364,272 | 2,606,650,704 | 3.78% |
| 2026-04-24 | 104.15 | 105.55 | 102.10 | 102.70 | 102.70 | qfq | 24,030,215 | 2,488,139,698 | -1.99% |
| 2026-04-23 | 112.58 | 113.58 | 104.12 | 104.78 | 104.78 | qfq | 38,668,409 | 4,165,367,958 | -8.56% |
| 2026-04-22 | 113.75 | 117.27 | 112.00 | 114.59 | 114.59 | qfq | 30,601,167 | 3,500,160,137 | 2.55% |
| 2026-04-21 | 111.70 | 113.86 | 108.20 | 111.74 | 111.74 | qfq | 23,851,510 | 2,647,207,929 | -2.39% |
| 2026-04-20 | 106.40 | 118.58 | 106.40 | 114.48 | 114.48 | qfq | 37,805,230 | 4,299,425,788 | 8.00% |
| 2026-04-17 | 105.80 | 111.74 | 103.68 | 106.00 | 106.00 | qfq | 30,307,481 | 3,261,315,872 | 2.45% |
| 2026-04-16 | 101.43 | 105.66 | 99.81 | 103.47 | 103.47 | qfq | 20,610,389 | 2,117,273,656 | 2.01% |
| 2026-04-15 | 105.13 | 106.00 | 100.32 | 101.43 | 101.43 | qfq | 29,959,195 | 3,080,019,430 | -5.26% |
| 2026-04-14 | 103.00 | 110.93 | 101.60 | 107.06 | 107.06 | qfq | 35,041,151 | 3,695,011,881 | 4.91% |
| 2026-04-13 | 98.85 | 105.71 | 98.85 | 102.05 | 102.05 | qfq | 33,347,623 | 3,438,895,675 | 2.16% |
| 2026-04-10 | 99.58 | 102.30 | 96.43 | 99.89 | 99.89 | qfq | 37,470,473 | 3,707,819,090 | 2.42% |
| 2026-04-09 | 90.03 | 101.18 | 88.88 | 97.53 | 97.53 | qfq | 46,869,435 | 4,449,105,500 | 7.58% |
| 2026-04-08 | 90.00 | 91.50 | 86.58 | 90.66 | 90.66 | qfq | 30,197,855 | 2,692,732,287 | 3.14% |
| 2026-04-07 | 88.95 | 90.20 | 87.30 | 87.90 | 87.90 | qfq | 16,519,094 | 1,461,908,044 | -1.35% |
| 2026-04-03 | 86.87 | 90.97 | 85.97 | 89.10 | 89.10 | qfq | 28,413,665 | 2,522,716,232 | 5.32% |
| 2026-04-02 | 80.83 | 86.44 | 80.50 | 84.60 | 84.60 | qfq | 21,024,853 | 1,773,296,816 | 4.30% |
| 2026-04-01 | 81.66 | 82.66 | 80.21 | 81.11 | 81.11 | qfq | 11,677,791 | 949,648,749 | 1.73% |
| 2026-03-31 | 83.61 | 84.54 | 79.70 | 79.73 | 79.73 | qfq | 15,802,848 | 1,291,298,430 | -4.81% |
| 2026-03-30 | 85.00 | 85.44 | 81.45 | 83.76 | 83.76 | qfq | 15,119,725 | 1,259,904,295 | -2.68% |
| 2026-03-27 | 86.01 | 86.85 | 84.00 | 86.07 | 86.07 | qfq | 16,638,873 | 1,422,368,822 | -1.07% |
| 2026-03-26 | 88.40 | 90.65 | 86.80 | 87.00 | 87.00 | qfq | 19,689,107 | 1,739,003,328 | -1.58% |
| 2026-03-25 | 88.31 | 91.34 | 87.68 | 88.40 | 88.40 | qfq | 23,332,236 | 2,081,126,025 | 1.60% |
| 2026-03-24 | 87.33 | 89.24 | 83.75 | 87.01 | 87.01 | qfq | 29,204,317 | 2,519,727,443 | 2.44% |
| 2026-03-23 | 90.01 | 91.58 | 84.39 | 84.94 | 84.94 | qfq | 44,504,650 | 3,925,190,152 | -5.94% |
| 2026-03-20 | 81.25 | 95.16 | 81.25 | 90.30 | 90.30 | qfq | 65,913,385 | 6,075,706,482 | 13.87% |
| 2026-03-19 | 78.72 | 79.88 | 78.14 | 79.30 | 79.30 | qfq | 6,334,113 | 499,544,819 | -0.81% |
| 2026-03-18 | 77.74 | 80.85 | 77.33 | 79.95 | 79.95 | qfq | 7,853,930 | 619,237,174 | 3.48% |
| 2026-03-17 | 80.38 | 80.38 | 77.21 | 77.26 | 77.26 | qfq | 9,084,063 | 711,333,366 | -3.58% |
| 2026-03-16 | 79.30 | 80.99 | 78.50 | 80.13 | 80.13 | qfq | 7,812,446 | 622,821,594 | 0.68% |
| 2026-03-13 | 81.43 | 82.98 | 79.20 | 79.59 | 79.59 | qfq | 9,004,031 | 726,317,029 | -2.84% |
| 2026-03-12 | 83.90 | 84.61 | 81.70 | 81.92 | 81.92 | qfq | 10,228,458 | 844,344,520 | -2.65% |
| 2026-03-11 | 84.51 | 84.89 | 83.01 | 84.15 | 84.15 | qfq | 11,633,061 | 975,436,156 | -1.23% |
| 2026-03-10 | 81.00 | 86.28 | 80.61 | 85.20 | 85.20 | qfq | 21,975,660 | 1,843,784,708 | 5.19% |
| 2026-03-09 | 80.13 | 81.17 | 79.20 | 81.00 | 81.00 | qfq | 9,003,932 | 721,545,709 | -1.48% |
| 2026-03-06 | 82.96 | 83.33 | 81.31 | 82.22 | 82.22 | qfq | 9,506,487 | 782,340,463 | -0.66% |
| 2026-03-05 | 85.00 | 85.05 | 82.38 | 82.77 | 82.77 | qfq | 16,177,103 | 1,353,794,477 | 0.57% |
| 2026-03-04 | 78.20 | 84.20 | 77.48 | 82.30 | 82.30 | qfq | 20,806,993 | 1,684,183,126 | 5.51% |
| 2026-03-03 | 80.80 | 81.57 | 77.75 | 78.00 | 78.00 | qfq | 10,615,045 | 842,203,606 | -3.62% |
| 2026-03-02 | 78.68 | 82.77 | 78.11 | 80.93 | 80.93 | qfq | 17,537,983 | 1,409,004,701 | 0.92% |
| 2026-02-27 | 76.18 | 80.60 | 75.70 | 80.19 | 80.19 | qfq | 11,850,692 | 923,730,974 | 4.51% |
| 2026-02-26 | 75.90 | 77.10 | 75.39 | 76.73 | 76.73 | qfq | 6,624,896 | 505,410,512 | 1.23% |
| 2026-02-25 | 75.89 | 76.39 | 74.93 | 75.80 | 75.80 | qfq | 6,524,817 | 493,850,556 | 0.03% |
| 2026-02-24 | 74.56 | 77.20 | 73.72 | 75.78 | 75.78 | qfq | 8,886,554 | 671,124,553 | 2.47% |
| 2026-02-13 | 74.78 | 75.45 | 73.88 | 73.95 | 73.95 | qfq | 6,900,536 | 514,422,302 | -1.66% |
| 2026-02-12 | 74.88 | 75.58 | 74.82 | 75.20 | 75.20 | qfq | 5,625,804 | 423,474,294 | 0.05% |
| 2026-02-11 | 75.50 | 75.88 | 74.74 | 75.16 | 75.16 | qfq | 4,546,125 | 342,531,623 | -0.45% |
| 2026-02-10 | 75.69 | 76.18 | 75.30 | 75.50 | 75.50 | qfq | 5,608,458 | 424,442,329 | -0.25% |
| 2026-02-09 | 75.95 | 76.00 | 75.07 | 75.69 | 75.69 | qfq | 6,417,485 | 485,309,067 | 1.12% |
| 2026-02-06 | 73.99 | 77.40 | 73.36 | 74.85 | 74.85 | qfq | 10,604,309 | 801,681,555 | 1.16% |
| 2026-02-05 | 73.61 | 74.27 | 73.18 | 73.99 | 73.99 | qfq | 4,957,542 | 365,148,979 | -0.28% |
| 2026-02-04 | 75.05 | 75.10 | 73.25 | 74.20 | 74.20 | qfq | 8,195,703 | 606,744,646 | -1.80% |
| 2026-02-03 | 75.50 | 75.95 | 74.02 | 75.56 | 75.56 | qfq | 7,987,588 | 599,751,825 | 1.49% |
| 2026-02-02 | 77.82 | 78.15 | 74.37 | 74.45 | 74.45 | qfq | 10,701,925 | 812,813,953 | -4.92% |
| 2026-01-30 | 77.60 | 79.44 | 75.60 | 78.30 | 78.30 | qfq | 12,300,926 | 953,811,517 | 0.03% |
| 2026-01-29 | 79.81 | 81.69 | 78.23 | 78.28 | 78.28 | qfq | 13,173,914 | 1,047,134,096 | -2.60% |
| 2026-01-28 | 81.00 | 83.12 | 79.71 | 80.37 | 80.37 | qfq | 16,770,145 | 1,363,504,055 | -0.01% |
| 2026-01-27 | 78.66 | 81.22 | 76.97 | 80.38 | 80.38 | qfq | 20,068,213 | 1,601,925,373 | 2.26% |
| 2026-01-26 | 81.47 | 81.79 | 78.03 | 78.60 | 78.60 | qfq | 13,844,884 | 1,098,482,815 | -3.79% |
| 2026-01-23 | 79.32 | 82.70 | 79.15 | 81.70 | 81.70 | qfq | 16,143,075 | 1,311,317,812 | 3.13% |
| 2026-01-22 | 80.56 | 80.99 | 78.10 | 79.22 | 79.22 | qfq | 12,759,663 | 1,010,132,199 | -0.75% |
| 2026-01-21 | 77.90 | 81.35 | 77.52 | 79.82 | 79.82 | qfq | 14,407,365 | 1,152,305,301 | 2.03% |
| 2026-01-20 | 79.01 | 80.14 | 77.52 | 78.23 | 78.23 | qfq | 10,159,860 | 797,406,327 | -0.97% |
| 2026-01-19 | 80.66 | 80.93 | 78.60 | 79.00 | 79.00 | qfq | 10,283,702 | 816,587,462 | -2.06% |
| 2026-01-16 | 80.80 | 82.15 | 78.68 | 80.66 | 80.66 | qfq | 14,409,332 | 1,154,656,803 | 0.83% |
| 2026-01-15 | 81.01 | 81.99 | 78.02 | 80.00 | 80.00 | qfq | 14,765,177 | 1,176,344,378 | -1.88% |
| 2026-01-14 | 82.60 | 84.44 | 80.70 | 81.53 | 81.53 | qfq | 17,020,731 | 1,400,486,338 | -1.06% |
| 2026-01-13 | 84.32 | 85.98 | 82.22 | 82.40 | 82.40 | qfq | 19,427,052 | 1,623,932,518 | -2.76% |
| 2026-01-12 | 84.31 | 85.78 | 83.40 | 84.74 | 84.74 | qfq | 19,350,063 | 1,636,550,483 | 2.11% |
| 2026-01-09 | 80.40 | 83.50 | 80.32 | 82.99 | 82.99 | qfq | 18,450,876 | 1,518,028,495 | 3.03% |
| 2026-01-08 | 79.58 | 81.17 | 79.40 | 80.55 | 80.55 | qfq | 9,980,480 | 802,315,975 | 0.21% |
| 2026-01-07 | 80.71 | 81.67 | 79.78 | 80.38 | 80.38 | qfq | 13,495,776 | 1,088,040,867 | -0.22% |
| 2026-01-06 | 80.80 | 81.47 | 79.37 | 80.56 | 80.56 | qfq | 15,576,442 | 1,252,115,354 | -0.38% |
| 2026-01-05 | 82.00 | 82.39 | 80.05 | 80.87 | 80.87 | qfq | 15,983,233 | 1,292,511,114 | -0.75% |
| 2025-12-31 | 82.00 | 83.14 | 80.88 | 81.48 | 81.48 | qfq | 16,473,194 | 1,348,905,561 | -1.12% |
| 2025-12-30 | 77.68 | 88.00 | 76.68 | 82.40 | 82.40 | qfq | 38,402,344 | 3,185,470,876 | 8.09% |
| 2025-12-29 | 75.04 | 77.68 | 75.00 | 76.23 | 76.23 | qfq | 10,226,041 | 781,967,348 | 1.59% |
| 2025-12-26 | 76.09 | 76.48 | 74.62 | 75.04 | 75.04 | qfq | 8,354,061 | 630,481,328 | -1.43% |
| 2025-12-25 | 76.89 | 76.89 | 75.57 | 76.13 | 76.13 | qfq | 8,184,992 | 622,347,133 | -0.61% |
| 2025-12-24 | 74.23 | 77.49 | 74.21 | 76.60 | 76.60 | qfq | 14,315,273 | 1,091,349,870 | 3.79% |
| 2025-12-23 | 75.06 | 75.58 | 73.50 | 73.80 | 73.80 | qfq | 11,862,695 | 880,284,656 | -2.79% |
| 2025-12-22 | 75.69 | 77.79 | 75.31 | 75.92 | 75.92 | qfq | 12,513,474 | 953,389,445 | 0.45% |
| 2025-12-19 | 77.10 | 77.25 | 74.98 | 75.58 | 75.58 | qfq | 12,524,192 | 948,889,589 | -1.41% |
| 2025-12-18 | 77.65 | 78.50 | 75.88 | 76.66 | 76.66 | qfq | 17,590,686 | 1,351,321,858 | -2.69% |
| 2025-12-17 | 74.00 | 80.70 | 73.60 | 78.78 | 78.78 | qfq | 31,674,089 | 2,472,019,659 | 7.30% |
| 2025-12-16 | 70.00 | 76.60 | 70.00 | 73.42 | 73.42 | qfq | 26,506,319 | 1,964,591,570 | 4.62% |
| 2025-12-15 | 70.05 | 71.59 | 69.58 | 70.18 | 70.18 | qfq | 6,872,869 | 484,406,455 | -0.54% |
| 2025-12-12 | 68.50 | 71.45 | 67.77 | 70.56 | 70.56 | qfq | 11,013,002 | 769,726,206 | 3.16% |
| 2025-12-11 | 70.00 | 70.20 | 68.40 | 68.40 | 68.40 | qfq | 4,328,908 | 299,078,871 | -1.99% |
| 2025-12-10 | 69.20 | 70.44 | 68.54 | 69.79 | 69.79 | qfq | 4,736,508 | 329,201,733 | 0.85% |
| 2025-12-09 | 69.80 | 70.29 | 69.13 | 69.20 | 69.20 | qfq | 4,308,146 | 299,946,290 | -1.27% |
| 2025-12-08 | 70.08 | 70.64 | 69.88 | 70.09 | 70.09 | qfq | 5,054,691 | 354,985,187 | 0.11% |
| 2025-12-05 | 69.25 | 70.16 | 68.60 | 70.01 | 70.01 | qfq | 3,750,593 | 260,156,107 | 1.20% |
| 2025-12-04 | 69.69 | 69.80 | 68.22 | 69.18 | 69.18 | qfq | 3,766,645 | 259,700,975 | -0.33% |
| 2025-12-03 | 70.32 | 70.74 | 69.39 | 69.41 | 69.41 | qfq | 4,127,969 | 289,036,604 | -1.67% |
| 2025-12-02 | 70.40 | 71.08 | 69.79 | 70.59 | 70.59 | qfq | 5,382,792 | 378,913,457 | 0.33% |
| 2025-12-01 | 69.11 | 70.65 | 68.68 | 70.36 | 70.36 | qfq | 5,714,884 | 400,138,271 | 1.66% |
| 2025-11-28 | 69.54 | 69.72 | 68.53 | 69.21 | 69.21 | qfq | 4,340,898 | 299,874,870 | -0.92% |
| 2025-11-27 | 69.67 | 70.63 | 69.55 | 69.85 | 69.85 | qfq | 4,758,540 | 333,213,887 | -0.21% |
| 2025-11-26 | 69.75 | 70.80 | 69.31 | 70.00 | 70.00 | qfq | 4,748,792 | 331,566,154 | 0.14% |
| 2025-11-25 | 69.90 | 70.45 | 69.51 | 69.90 | 69.90 | qfq | 4,776,247 | 334,909,334 | 0.34% |
| 2025-11-24 | 70.00 | 70.01 | 68.95 | 69.66 | 69.66 | qfq | 3,885,574 | 269,817,732 | 0.24% |
| 2025-11-21 | 68.95 | 70.34 | 67.11 | 69.49 | 69.49 | qfq | 7,466,044 | 511,933,861 | 0.71% |
| 2025-11-20 | 70.17 | 70.38 | 69.00 | 69.00 | 69.00 | qfq | 3,945,328 | 274,314,414 | -1.27% |
| 2025-11-19 | 70.75 | 71.17 | 69.68 | 69.89 | 69.89 | qfq | 4,474,648 | 314,067,108 | -1.37% |
| 2025-11-18 | 70.86 | 71.39 | 70.43 | 70.86 | 70.86 | qfq | 3,772,212 | 267,583,364 | -0.15% |
| 2025-11-17 | 70.64 | 71.49 | 70.59 | 70.97 | 70.97 | qfq | 3,893,033 | 275,928,452 | -0.06% |
| 2025-11-14 | 72.00 | 72.30 | 71.01 | 71.01 | 71.01 | qfq | 4,881,161 | 349,779,675 | -1.66% |
| 2025-11-13 | 72.09 | 72.68 | 71.73 | 72.21 | 72.21 | qfq | 4,785,269 | 345,495,130 | 0.21% |
| 2025-11-12 | 73.26 | 73.62 | 72.01 | 72.06 | 72.06 | qfq | 6,581,335 | 478,654,901 | -2.94% |
| 2025-11-11 | 72.80 | 76.83 | 71.46 | 74.24 | 74.24 | qfq | 11,371,143 | 838,594,346 | 2.40% |
| 2025-11-10 | 71.15 | 73.18 | 71.10 | 72.50 | 72.50 | qfq | 5,735,633 | 415,123,019 | 1.68% |
| 2025-11-07 | 71.88 | 71.99 | 70.47 | 71.30 | 71.30 | qfq | 6,747,206 | 480,580,849 | -1.36% |
| 2025-11-06 | 72.89 | 73.11 | 72.21 | 72.28 | 72.28 | qfq | 5,486,542 | 398,259,136 | -0.32% |
| 2025-11-05 | 72.34 | 73.46 | 72.01 | 72.51 | 72.51 | qfq | 4,939,664 | 359,239,606 | 0.08% |
| 2025-11-04 | 74.03 | 74.28 | 72.03 | 72.45 | 72.45 | qfq | 5,592,187 | 407,371,186 | -2.48% |
| 2025-11-03 | 74.69 | 74.91 | 72.22 | 74.29 | 74.29 | qfq | 7,670,895 | 562,627,701 | -0.54% |
| 2025-10-31 | 75.30 | 75.96 | 74.50 | 74.69 | 74.69 | qfq | 7,210,812 | 541,959,606 | -0.82% |
| 2025-10-30 | 77.77 | 77.77 | 75.30 | 75.31 | 75.31 | qfq | 10,300,330 | 787,552,081 | -4.49% |
| 2025-10-29 | 78.62 | 79.10 | 77.82 | 78.85 | 78.85 | qfq | 6,607,992 | 518,114,298 | 0.70% |
| 2025-10-28 | 76.34 | 80.00 | 75.81 | 78.30 | 78.30 | qfq | 13,633,009 | 1,073,544,400 | 2.69% |
| 2025-10-27 | 76.38 | 76.69 | 75.31 | 76.25 | 76.25 | qfq | 6,415,610 | 488,222,294 | 1.07% |
| 2025-10-24 | 74.56 | 75.88 | 74.53 | 75.44 | 75.44 | qfq | 5,973,058 | 450,316,352 | 1.74% |
| 2025-10-23 | 74.00 | 74.30 | 72.89 | 74.15 | 74.15 | qfq | 5,128,786 | 376,437,280 | -0.47% |
| 2025-10-22 | 74.36 | 75.50 | 73.71 | 74.50 | 74.50 | qfq | 5,257,024 | 391,868,227 | -0.47% |
| 2025-10-21 | 74.54 | 75.18 | 74.21 | 74.85 | 74.85 | qfq | 5,028,808 | 376,424,291 | 0.60% |
| 2025-10-20 | 74.68 | 75.22 | 73.90 | 74.40 | 74.40 | qfq | 5,325,496 | 396,444,525 | 1.22% |
| 2025-10-17 | 76.30 | 76.73 | 73.45 | 73.50 | 73.50 | qfq | 8,568,547 | 638,803,072 | -3.67% |
| 2025-10-16 | 76.90 | 77.92 | 76.00 | 76.30 | 76.30 | qfq | 7,038,315 | 540,377,400 | -1.22% |
| 2025-10-15 | 78.12 | 78.60 | 76.40 | 77.24 | 77.24 | qfq | 8,668,951 | 668,718,169 | -0.53% |
| 2025-10-14 | 80.87 | 81.88 | 77.51 | 77.65 | 77.65 | qfq | 13,299,296 | 1,054,161,618 | -3.55% |
| 2025-10-13 | 77.65 | 81.47 | 77.50 | 80.51 | 80.51 | qfq | 10,921,173 | 871,606,847 | 0.68% |
| 2025-10-10 | 83.11 | 83.69 | 79.51 | 79.97 | 79.97 | qfq | 13,647,042 | 1,107,522,743 | -5.11% |
| 2025-10-09 | 84.00 | 85.49 | 82.54 | 84.28 | 84.28 | qfq | 13,571,524 | 1,143,459,929 | 1.40% |
| 2025-09-30 | 81.35 | 84.40 | 81.11 | 83.12 | 83.12 | qfq | 14,876,369 | 1,238,174,197 | 2.64% |
| 2025-09-29 | 81.98 | 82.27 | 80.16 | 80.98 | 80.98 | qfq | 10,272,313 | 831,294,530 | -1.26% |
| 2025-09-26 | 82.17 | 84.48 | 81.76 | 82.01 | 82.01 | qfq | 12,954,865 | 1,076,571,264 | -0.19% |
| 2025-09-25 | 82.50 | 83.18 | 81.71 | 82.17 | 82.17 | qfq | 11,729,494 | 966,556,490 | -0.29% |
| 2025-09-24 | 79.77 | 83.00 | 79.30 | 82.41 | 82.41 | qfq | 18,123,464 | 1,480,102,005 | 2.95% |
| 2025-09-23 | 79.81 | 80.48 | 77.01 | 80.05 | 80.05 | qfq | 11,850,845 | 931,752,128 | 0.35% |
| 2025-09-22 | 78.79 | 80.59 | 78.36 | 79.77 | 79.77 | qfq | 7,827,951 | 622,420,448 | 1.30% |
| 2025-09-19 | 79.02 | 80.60 | 78.50 | 78.75 | 78.75 | qfq | 9,168,637 | 728,607,246 | -0.44% |
| 2025-09-18 | 80.20 | 82.76 | 78.09 | 79.10 | 79.10 | qfq | 15,859,253 | 1,283,785,630 | -1.36% |
| 2025-09-17 | 80.07 | 81.29 | 79.01 | 80.19 | 80.19 | qfq | 8,523,625 | 683,430,527 | 0.11% |
| 2025-09-16 | 80.30 | 81.43 | 79.48 | 80.10 | 80.10 | qfq | 9,899,307 | 794,579,418 | -0.41% |
| 2025-09-15 | 84.50 | 85.00 | 80.36 | 80.43 | 80.43 | qfq | 17,094,844 | 1,404,926,179 | 0.54% |
| 2025-09-12 | 79.93 | 81.09 | 78.71 | 80.00 | 80.00 | qfq | 11,525,920 | 922,693,528 | 0.09% |
| 2025-09-11 | 77.84 | 79.98 | 77.08 | 79.93 | 79.93 | qfq | 9,783,060 | 771,961,517 | 2.51% |
| 2025-09-10 | 78.18 | 80.20 | 77.47 | 77.97 | 77.97 | qfq | 7,636,400 | 600,484,570 | -0.04% |
| 2025-09-09 | 79.60 | 79.98 | 77.86 | 78.00 | 78.00 | qfq | 8,035,984 | 634,236,276 | -2.13% |
| 2025-09-08 | 81.24 | 81.24 | 78.81 | 79.70 | 79.70 | qfq | 10,204,519 | 812,263,537 | -1.90% |
| 2025-09-05 | 76.32 | 81.35 | 75.40 | 81.24 | 81.24 | qfq | 15,949,917 | 1,254,342,234 | 7.16% |
| 2025-09-04 | 78.87 | 79.38 | 75.08 | 75.81 | 75.81 | qfq | 13,036,084 | 1,003,247,769 | -3.83% |
| 2025-09-03 | 80.45 | 81.21 | 78.39 | 78.83 | 78.83 | qfq | 11,485,793 | 916,118,311 | -1.86% |
| 2025-09-02 | 82.85 | 83.15 | 80.00 | 80.32 | 80.32 | qfq | 13,596,925 | 1,101,604,933 | -3.44% |
| 2025-09-01 | 83.50 | 84.78 | 82.01 | 83.18 | 83.18 | qfq | 12,213,935 | 1,014,892,219 | 0.47% |
| 2025-08-29 | 84.72 | 84.74 | 82.50 | 82.79 | 82.79 | qfq | 13,168,824 | 1,093,665,817 | -2.27% |
| 2025-08-28 | 83.04 | 85.50 | 81.91 | 84.71 | 84.71 | qfq | 17,764,874 | 1,490,994,781 | 2.01% |
| 2025-08-27 | 84.22 | 87.71 | 82.90 | 83.04 | 83.04 | qfq | 21,877,083 | 1,866,618,562 | -1.40% |
| 2025-08-26 | 84.00 | 85.30 | 83.30 | 84.22 | 84.22 | qfq | 11,618,698 | 978,732,203 | -0.27% |
| 2025-08-25 | 84.73 | 87.08 | 83.58 | 84.45 | 84.45 | qfq | 21,785,179 | 1,850,819,113 | -0.33% |
| 2025-08-22 | 78.00 | 85.85 | 77.71 | 84.73 | 84.73 | qfq | 30,142,230 | 2,504,433,899 | 5.89% |
| 2025-08-21 | 81.20 | 82.04 | 79.79 | 80.02 | 80.02 | qfq | 10,493,704 | 848,904,489 | -1.43% |
| 2025-08-20 | 80.79 | 81.29 | 79.28 | 81.18 | 81.18 | qfq | 11,863,747 | 952,087,064 | -0.16% |
| 2025-08-19 | 80.10 | 82.88 | 78.60 | 81.31 | 81.31 | qfq | 16,236,190 | 1,308,667,348 | 1.40% |
| 2025-08-18 | 80.80 | 81.00 | 79.20 | 80.19 | 80.19 | qfq | 15,145,697 | 1,212,923,401 | 0.43% |
| 2025-08-15 | 77.52 | 80.50 | 77.30 | 79.85 | 79.85 | qfq | 15,201,879 | 1,203,268,121 | 2.63% |
| 2025-08-14 | 77.50 | 80.86 | 77.04 | 77.80 | 77.80 | qfq | 20,951,840 | 1,665,353,169 | 0.57% |
| 2025-08-13 | 77.19 | 77.50 | 76.20 | 77.36 | 77.36 | qfq | 10,377,573 | 799,480,047 | 0.23% |
| 2025-08-12 | 76.08 | 77.79 | 75.80 | 77.18 | 77.18 | qfq | 9,976,185 | 769,993,362 | 1.27% |
| 2025-08-11 | 75.60 | 76.66 | 75.55 | 76.21 | 76.21 | qfq | 6,295,970 | 479,540,476 | 0.62% |
| 2025-08-08 | 77.50 | 77.59 | 75.63 | 75.74 | 75.74 | qfq | 9,341,230 | 712,531,343 | -2.77% |
| 2025-08-07 | 76.05 | 79.25 | 75.70 | 77.90 | 77.90 | qfq | 17,113,055 | 1,329,249,939 | 2.88% |
| 2025-08-06 | 75.17 | 76.00 | 74.60 | 75.72 | 75.72 | qfq | 5,695,516 | 430,222,674 | 0.69% |
| 2025-08-05 | 75.29 | 75.49 | 74.51 | 75.20 | 75.20 | qfq | 5,459,468 | 409,365,158 | 0.27% |
| 2025-08-04 | 74.03 | 75.59 | 73.77 | 75.00 | 75.00 | qfq | 5,737,096 | 428,998,150 | 0.74% |
| 2025-08-01 | 74.34 | 75.36 | 73.81 | 74.45 | 74.45 | qfq | 7,669,476 | 572,852,925 | 0.15% |
| 2025-07-31 | 75.47 | 76.72 | 74.04 | 74.34 | 74.34 | qfq | 9,405,359 | 710,108,385 | -1.67% |
| 2025-07-30 | 75.94 | 77.22 | 74.88 | 75.60 | 75.60 | qfq | 9,454,494 | 718,751,564 | -0.70% |
| 2025-07-29 | 75.80 | 76.60 | 75.70 | 76.13 | 76.13 | qfq | 6,339,153 | 482,625,296 | 0.36% |
| 2025-07-28 | 77.20 | 77.23 | 75.66 | 75.86 | 75.86 | qfq | 7,218,894 | 548,910,080 | -1.13% |
| 2025-07-25 | 76.50 | 77.65 | 75.80 | 76.73 | 76.73 | qfq | 10,695,565 | 817,879,655 | 0.34% |
| 2025-07-24 | 73.70 | 76.99 | 73.51 | 76.47 | 76.47 | qfq | 14,527,873 | 1,098,231,346 | 3.79% |
| 2025-07-23 | 73.01 | 74.50 | 72.80 | 73.68 | 73.68 | qfq | 9,754,434 | 721,834,834 | 0.82% |
| 2025-07-22 | 72.79 | 73.35 | 72.40 | 73.08 | 73.08 | qfq | 6,625,486 | 483,282,791 | 0.52% |
| 2025-07-21 | 72.70 | 72.98 | 72.40 | 72.70 | 72.70 | qfq | 4,532,019 | 329,215,591 | 0.00% |
| 2025-07-18 | 73.09 | 73.85 | 72.40 | 72.70 | 72.70 | qfq | 6,143,407 | 447,927,971 | -0.52% |
| 2025-07-17 | 71.92 | 73.13 | 71.41 | 73.08 | 73.08 | qfq | 7,373,091 | 534,435,532 | 1.40% |
| 2025-07-16 | 70.90 | 74.00 | 70.90 | 72.07 | 72.07 | qfq | 10,817,863 | 786,641,465 | 1.55% |
| 2025-07-15 | 71.25 | 71.85 | 70.18 | 70.97 | 70.97 | qfq | 5,334,535 | 378,116,210 | -0.63% |
| 2025-07-14 | 71.68 | 71.80 | 71.25 | 71.42 | 71.42 | qfq | 3,903,740 | 278,943,590 | -0.36% |
| 2025-07-11 | 70.98 | 72.20 | 70.56 | 71.68 | 71.68 | qfq | 6,326,584 | 453,009,436 | 0.99% |
| 2025-07-10 | 70.66 | 71.20 | 70.51 | 70.98 | 70.98 | qfq | 3,823,362 | 270,887,405 | 0.18% |
| 2025-07-09 | 71.30 | 71.62 | 70.60 | 70.85 | 70.85 | qfq | 4,828,540 | 343,266,794 | -0.63% |
| 2025-07-08 | 70.34 | 71.63 | 70.34 | 71.30 | 71.30 | qfq | 5,233,736 | 372,285,447 | 1.39% |
| 2025-07-07 | 70.69 | 70.95 | 70.08 | 70.32 | 70.32 | qfq | 3,203,082 | 225,333,302 | -0.66% |
| 2025-07-04 | 71.71 | 71.89 | 70.45 | 70.79 | 70.79 | qfq | 6,982,411 | 496,302,382 | -1.86% |
| 2025-07-03 | 69.80 | 73.88 | 69.65 | 72.13 | 72.13 | qfq | 11,932,402 | 856,689,889 | 3.23% |
| 2025-07-02 | 70.60 | 70.60 | 69.52 | 69.87 | 69.87 | qfq | 5,042,080 | 352,071,333 | -1.44% |
| 2025-07-01 | 71.18 | 71.69 | 70.70 | 70.89 | 70.89 | qfq | 5,235,055 | 372,160,011 | -0.67% |
| 2025-06-30 | 70.83 | 71.41 | 70.56 | 71.37 | 71.37 | qfq | 5,834,272 | 415,080,663 | 1.42% |
| 2025-06-27 | 70.69 | 71.42 | 70.07 | 70.37 | 70.37 | qfq | 6,352,488 | 449,305,049 | 0.66% |
| 2025-06-26 | 70.86 | 71.18 | 69.91 | 69.91 | 69.91 | qfq | 6,013,960 | 424,176,248 | -1.34% |
| 2025-06-25 | 69.72 | 71.00 | 69.25 | 70.86 | 70.86 | qfq | 8,842,110 | 620,567,885 | 1.77% |
| 2025-06-24 | 68.58 | 69.72 | 68.30 | 69.63 | 69.63 | qfq | 6,677,078 | 462,605,175 | 1.95% |
| 2025-06-23 | 67.00 | 68.86 | 66.90 | 68.30 | 68.30 | qfq | 4,870,078 | 330,645,275 | 1.44% |
| 2025-06-20 | 68.78 | 69.20 | 67.27 | 67.33 | 67.33 | qfq | 4,753,736 | 323,536,243 | -1.79% |
| 2025-06-19 | 69.40 | 69.93 | 68.54 | 68.56 | 68.56 | qfq | 4,852,623 | 335,513,416 | -1.58% |
| 2025-06-18 | 69.50 | 70.30 | 69.01 | 69.66 | 69.66 | qfq | 4,412,559 | 307,249,183 | -0.07% |
| 2025-06-17 | 69.60 | 70.25 | 69.50 | 69.71 | 69.71 | qfq | 3,283,870 | 229,158,130 | 0.30% |
| 2025-06-16 | 69.02 | 69.75 | 69.00 | 69.50 | 69.50 | qfq | 2,984,939 | 207,231,718 | 0.10% |
| 2025-06-13 | 70.20 | 70.40 | 69.30 | 69.43 | 69.43 | qfq | 6,103,325 | 425,477,216 | -1.50% |
| 2025-06-12 | 70.77 | 71.46 | 70.25 | 70.49 | 70.49 | qfq | 4,143,549 | 292,943,674 | -0.56% |
| 2025-06-11 | 70.90 | 71.80 | 70.76 | 70.89 | 70.89 | qfq | 3,820,412 | 272,045,367 | 0.23% |
| 2025-06-10 | 72.28 | 72.41 | 70.08 | 70.73 | 70.73 | qfq | 5,169,944 | 367,861,199 | -2.25% |
| 2025-06-09 | 71.25 | 73.18 | 71.00 | 72.36 | 72.36 | qfq | 5,595,503 | 404,190,396 | 1.67% |
| 2025-06-06 | 71.41 | 71.70 | 70.84 | 71.17 | 71.17 | qfq | 4,164,470 | 296,544,568 | -0.31% |
| 2025-06-05 | 71.13 | 71.75 | 70.59 | 71.39 | 71.39 | qfq | 5,351,413 | 380,831,997 | 0.49% |
| 2025-06-04 | 70.63 | 71.38 | 70.51 | 71.04 | 71.04 | qfq | 2,975,204 | 211,359,722 | 0.62% |
| 2025-06-03 | 70.00 | 71.15 | 69.91 | 70.60 | 70.60 | qfq | 2,905,685 | 205,626,321 | 0.20% |
| 2025-05-30 | 71.20 | 71.37 | 70.21 | 70.46 | 70.46 | qfq | 3,530,124 | 249,328,018 | -1.61% |
| 2025-05-29 | 69.86 | 71.88 | 69.66 | 71.61 | 71.61 | qfq | 4,934,298 | 351,002,979 | 2.30% |
| 2025-05-28 | 70.51 | 70.88 | 69.91 | 70.00 | 70.00 | qfq | 2,603,616 | 182,825,876 | -0.65% |
| 2025-05-27 | 70.80 | 70.94 | 70.17 | 70.46 | 70.46 | qfq | 2,150,874 | 151,533,419 | -0.76% |
| 2025-05-26 | 69.99 | 71.18 | 69.99 | 71.00 | 71.00 | qfq | 3,603,991 | 254,561,075 | 1.70% |
| 2025-05-23 | 71.19 | 71.50 | 69.80 | 69.81 | 69.81 | qfq | 4,535,440 | 320,509,520 | -1.95% |
| 2025-05-22 | 71.50 | 72.80 | 71.11 | 71.20 | 71.20 | qfq | 3,498,980 | 251,253,399 | -1.00% |
| 2025-05-21 | 72.72 | 72.95 | 71.56 | 71.92 | 71.92 | qfq | 3,824,874 | 275,678,305 | -1.24% |
| 2025-05-20 | 71.60 | 73.27 | 71.30 | 72.82 | 72.82 | qfq | 4,774,280 | 346,763,301 | 1.70% |
| 2025-05-19 | 71.00 | 72.37 | 70.50 | 71.60 | 71.60 | qfq | 6,697,336 | 477,737,521 | -2.45% |
| 2025-05-16 | 73.34 | 74.00 | 73.23 | 73.40 | 73.40 | qfq | 3,342,356 | 246,042,238 | 0.00% |
| 2025-05-15 | 75.30 | 75.60 | 73.39 | 73.40 | 73.40 | qfq | 4,901,293 | 363,273,361 | -2.92% |
| 2025-05-14 | 75.46 | 76.15 | 74.73 | 75.61 | 75.61 | qfq | 4,889,882 | 368,500,856 | 0.20% |
| 2025-05-13 | 77.00 | 77.20 | 75.37 | 75.46 | 75.46 | qfq | 5,258,423 | 400,008,142 | -0.78% |
| 2025-05-12 | 75.13 | 76.15 | 74.71 | 76.05 | 76.05 | qfq | 5,746,994 | 434,446,846 | 2.56% |
| 2025-05-09 | 76.18 | 76.18 | 74.09 | 74.15 | 74.15 | qfq | 5,168,800 | 385,851,722 | -2.56% |
| 2025-05-08 | 75.52 | 76.49 | 75.39 | 76.10 | 76.10 | qfq | 4,868,498 | 370,252,395 | 0.41% |
| 2025-05-07 | 77.71 | 78.10 | 75.25 | 75.79 | 75.79 | qfq | 6,220,086 | 473,899,623 | -0.67% |
| 2025-05-06 | 75.26 | 76.30 | 75.00 | 76.30 | 76.30 | qfq | 5,514,543 | 418,037,765 | 1.94% |
| 2025-04-30 | 74.40 | 75.34 | 73.93 | 74.85 | 74.75 | qfq | 5,860,886 | 437,892,874 | 0.20% |
| 2025-04-29 | 72.60 | 75.36 | 72.11 | 74.70 | 74.60 | qfq | 8,479,442 | 626,322,058 | 2.72% |
| 2025-04-28 | 73.60 | 73.90 | 72.56 | 72.72 | 72.62 | qfq | 8,890,878 | 650,420,840 | -3.62% |
| 2025-04-25 | 78.00 | 78.45 | 73.09 | 75.45 | 75.35 | qfq | 11,229,472 | 845,958,486 | -3.15% |
| 2025-04-24 | 80.01 | 80.10 | 77.70 | 77.90 | 77.79 | qfq | 6,795,237 | 534,435,947 | -2.94% |
| 2025-04-23 | 80.10 | 80.80 | 79.44 | 80.26 | 80.15 | qfq | 5,808,199 | 464,935,442 | 0.25% |
| 2025-04-22 | 80.51 | 81.12 | 79.10 | 80.06 | 79.95 | qfq | 6,099,679 | 490,577,068 | -1.23% |
| 2025-04-21 | 80.91 | 81.30 | 80.25 | 81.06 | 80.95 | qfq | 5,206,984 | 421,053,030 | -0.22% |
| 2025-04-18 | 81.81 | 81.93 | 80.38 | 81.24 | 81.13 | qfq | 6,605,212 | 534,972,488 | -1.59% |
| 2025-04-17 | 81.76 | 84.50 | 81.50 | 82.55 | 82.44 | qfq | 10,582,017 | 883,306,066 | -0.10% |
| 2025-04-16 | 81.00 | 84.00 | 80.99 | 82.63 | 82.52 | qfq | 10,761,610 | 886,939,502 | 1.79% |
| 2025-04-15 | 82.59 | 83.08 | 80.56 | 81.18 | 81.07 | qfq | 8,527,941 | 693,481,667 | -2.06% |
| 2025-04-14 | 84.57 | 85.00 | 82.33 | 82.89 | 82.78 | qfq | 14,818,632 | 1,236,747,971 | -2.96% |
| 2025-04-11 | 76.78 | 88.57 | 76.00 | 85.42 | 85.30 | qfq | 32,350,249 | 2,704,567,754 | 13.65% |
| 2025-04-10 | 75.89 | 77.50 | 75.15 | 75.16 | 75.06 | qfq | 9,300,319 | 710,054,570 | 0.95% |
| 2025-04-09 | 71.45 | 75.50 | 69.51 | 74.45 | 74.35 | qfq | 11,821,536 | 868,687,723 | 2.97% |
| 2025-04-08 | 73.10 | 74.78 | 70.60 | 72.30 | 72.20 | qfq | 9,625,954 | 698,459,821 | 1.46% |
| 2025-04-07 | 75.16 | 78.60 | 68.40 | 71.26 | 71.16 | qfq | 14,151,734 | 1,041,587,745 | -11.15% |
| 2025-04-03 | 80.00 | 81.50 | 79.68 | 80.20 | 80.09 | qfq | 4,031,597 | 324,500,467 | -0.50% |
| 2025-04-02 | 80.24 | 81.00 | 80.00 | 80.60 | 80.49 | qfq | 2,769,390 | 222,855,223 | 0.39% |
| 2025-04-01 | 80.54 | 80.98 | 80.08 | 80.29 | 80.18 | qfq | 3,540,743 | 285,031,250 | 0.17% |
| 2025-03-31 | 80.91 | 81.00 | 79.60 | 80.15 | 80.04 | qfq | 5,131,236 | 411,544,994 | -1.12% |
| 2025-03-28 | 82.00 | 82.79 | 81.06 | 81.06 | 80.95 | qfq | 4,455,480 | 364,672,487 | -1.27% |
| 2025-03-27 | 82.20 | 83.86 | 81.03 | 82.10 | 81.99 | qfq | 5,094,208 | 419,817,454 | -0.70% |
| 2025-03-26 | 82.90 | 83.83 | 82.66 | 82.68 | 82.57 | qfq | 4,536,612 | 376,725,415 | -0.18% |
| 2025-03-25 | 83.15 | 83.66 | 82.43 | 82.83 | 82.72 | qfq | 3,813,251 | 316,550,070 | -0.56% |
| 2025-03-24 | 83.48 | 83.99 | 81.98 | 83.30 | 83.19 | qfq | 5,249,912 | 435,192,633 | -0.36% |
| 2025-03-21 | 85.80 | 86.15 | 83.60 | 83.60 | 83.49 | qfq | 7,737,196 | 653,713,184 | -3.05% |
| 2025-03-20 | 87.30 | 88.06 | 86.23 | 86.23 | 86.11 | qfq | 6,811,198 | 593,666,805 | -1.88% |
| 2025-03-19 | 86.53 | 89.57 | 85.70 | 87.88 | 87.76 | qfq | 9,748,665 | 853,219,020 | 0.65% |
| 2025-03-18 | 86.90 | 88.48 | 86.28 | 87.31 | 87.19 | qfq | 7,855,330 | 687,238,479 | 0.84% |
| 2025-03-17 | 86.57 | 87.52 | 85.85 | 86.58 | 86.46 | qfq | 6,265,040 | 542,649,205 | 0.32% |
| 2025-03-14 | 84.84 | 86.88 | 84.43 | 86.30 | 86.18 | qfq | 7,782,498 | 667,861,640 | 1.71% |
| 2025-03-13 | 86.01 | 86.34 | 83.89 | 84.85 | 84.73 | qfq | 7,159,791 | 607,165,843 | -1.74% |
| 2025-03-12 | 87.33 | 87.36 | 86.25 | 86.35 | 86.23 | qfq | 7,719,653 | 669,429,384 | -0.85% |
| 2025-03-11 | 84.01 | 87.15 | 83.88 | 87.09 | 86.97 | qfq | 9,667,658 | 827,934,604 | 2.05% |
| 2025-03-10 | 84.90 | 85.68 | 84.05 | 85.34 | 85.22 | qfq | 6,051,576 | 513,534,276 | 0.11% |
| 2025-03-07 | 85.51 | 87.09 | 84.70 | 85.25 | 85.13 | qfq | 8,523,133 | 730,587,045 | -1.23% |
| 2025-03-06 | 86.11 | 87.30 | 85.68 | 86.31 | 86.19 | qfq | 10,430,046 | 903,167,831 | 1.78% |
| 2025-03-05 | 85.10 | 86.55 | 84.05 | 84.80 | 84.68 | qfq | 7,562,657 | 643,486,514 | -0.80% |
| 2025-03-04 | 82.01 | 86.42 | 81.88 | 85.48 | 85.36 | qfq | 13,129,817 | 1,109,749,407 | 3.78% |
| 2025-03-03 | 84.25 | 85.69 | 81.62 | 82.37 | 82.26 | qfq | 11,577,777 | 970,875,058 | -1.22% |
| 2025-02-28 | 88.79 | 89.40 | 83.03 | 83.39 | 83.28 | qfq | 17,660,205 | 1,510,384,050 | -6.83% |
| 2025-02-27 | 92.00 | 92.00 | 87.99 | 89.50 | 89.38 | qfq | 14,332,224 | 1,283,167,380 | -2.29% |
| 2025-02-26 | 90.90 | 92.46 | 89.75 | 91.60 | 91.48 | qfq | 11,344,422 | 1,033,345,329 | 0.85% |
| 2025-02-25 | 90.02 | 92.55 | 89.70 | 90.83 | 90.71 | qfq | 11,749,556 | 1,070,467,632 | -0.59% |
| 2025-02-24 | 93.00 | 93.39 | 90.10 | 91.37 | 91.25 | qfq | 18,482,058 | 1,698,074,328 | -3.10% |
| 2025-02-21 | 92.22 | 95.88 | 91.51 | 94.29 | 94.16 | qfq | 20,289,702 | 1,910,202,140 | 1.98% |
| 2025-02-20 | 92.09 | 94.35 | 90.50 | 92.46 | 92.33 | qfq | 14,862,908 | 1,373,535,789 | 0.41% |
| 2025-02-19 | 87.56 | 92.58 | 87.56 | 92.08 | 91.95 | qfq | 19,541,453 | 1,773,906,304 | 4.64% |
| 2025-02-18 | 90.45 | 92.25 | 87.28 | 88.00 | 87.88 | qfq | 16,655,294 | 1,496,141,976 | -2.65% |
| 2025-02-17 | 91.20 | 92.47 | 89.65 | 90.40 | 90.28 | qfq | 15,692,978 | 1,423,233,538 | -1.82% |
| 2025-02-14 | 91.06 | 93.68 | 89.38 | 92.08 | 91.95 | qfq | 17,993,929 | 1,640,262,682 | 0.14% |
| 2025-02-13 | 95.00 | 95.96 | 91.80 | 91.95 | 91.82 | qfq | 24,092,595 | 2,242,685,992 | -4.60% |
| 2025-02-12 | 82.91 | 99.10 | 82.40 | 96.38 | 96.25 | qfq | 35,611,093 | 3,263,906,391 | 16.19% |
| 2025-02-11 | 84.91 | 85.00 | 82.88 | 82.95 | 82.84 | qfq | 7,619,730 | 634,100,030 | -2.30% |
| 2025-02-10 | 84.38 | 84.98 | 83.18 | 84.90 | 84.78 | qfq | 8,999,626 | 757,827,952 | 0.64% |
| 2025-02-07 | 83.48 | 86.09 | 82.90 | 84.36 | 84.25 | qfq | 12,708,985 | 1,074,149,412 | 1.09% |
| 2025-02-06 | 79.55 | 83.90 | 78.64 | 83.45 | 83.34 | qfq | 11,804,260 | 969,688,145 | 4.90% |
| 2025-02-05 | 80.00 | 80.89 | 78.80 | 79.55 | 79.44 | qfq | 7,273,493 | 580,683,519 | 1.53% |
| 2025-01-27 | 80.78 | 80.90 | 78.35 | 78.35 | 78.24 | qfq | 6,727,084 | 534,384,509 | -3.01% |
| 2025-01-24 | 80.80 | 81.50 | 80.31 | 80.78 | 80.67 | qfq | 5,742,358 | 464,730,390 | 0.01% |
| 2025-01-23 | 82.33 | 84.10 | 80.76 | 80.77 | 80.66 | qfq | 7,728,013 | 636,311,146 | -0.53% |
| 2025-01-22 | 81.20 | 82.38 | 80.70 | 81.20 | 81.09 | qfq | 6,007,077 | 488,861,240 | -0.31% |
| 2025-01-21 | 82.26 | 82.60 | 80.57 | 81.45 | 81.34 | qfq | 6,909,070 | 562,446,387 | -0.60% |
| 2025-01-20 | 83.00 | 83.50 | 81.72 | 81.94 | 81.83 | qfq | 9,672,058 | 797,082,238 | -2.34% |
| 2025-01-17 | 79.77 | 84.77 | 79.51 | 83.90 | 83.79 | qfq | 12,542,976 | 1,036,526,140 | 4.41% |
| 2025-01-16 | 80.70 | 81.99 | 79.00 | 80.36 | 80.25 | qfq | 7,285,428 | 586,403,357 | 0.78% |
| 2025-01-15 | 80.03 | 80.66 | 79.40 | 79.74 | 79.63 | qfq | 5,739,616 | 459,287,805 | -1.04% |
| 2025-01-14 | 77.45 | 80.76 | 76.50 | 80.58 | 80.47 | qfq | 9,641,552 | 764,253,313 | 4.62% |
| 2025-01-13 | 74.94 | 77.77 | 74.38 | 77.02 | 76.92 | qfq | 7,915,783 | 603,841,693 | 1.73% |
| 2025-01-10 | 78.00 | 80.10 | 75.60 | 75.71 | 75.61 | qfq | 11,384,817 | 883,916,357 | -3.34% |
| 2025-01-09 | 79.98 | 81.16 | 78.18 | 78.33 | 78.22 | qfq | 10,278,544 | 818,881,276 | -2.47% |
| 2025-01-08 | 82.37 | 82.60 | 77.45 | 80.31 | 80.20 | qfq | 12,553,458 | 1,004,930,165 | -3.23% |
| 2025-01-07 | 81.59 | 83.00 | 81.02 | 82.99 | 82.88 | qfq | 5,937,244 | 486,851,029 | 2.56% |
| 2025-01-06 | 82.70 | 83.57 | 80.10 | 80.92 | 80.81 | qfq | 6,239,499 | 509,409,223 | -1.69% |
| 2025-01-03 | 85.00 | 85.37 | 82.00 | 82.31 | 82.20 | qfq | 7,338,688 | 614,529,094 | -2.91% |
| 2025-01-02 | 89.75 | 89.99 | 83.60 | 84.78 | 84.66 | qfq | 10,976,975 | 945,671,610 | -5.48% |
| 2024-12-31 | 92.68 | 92.88 | 89.39 | 89.70 | 89.58 | qfq | 7,691,448 | 697,391,130 | -2.88% |
| 2024-12-30 | 92.72 | 94.10 | 92.06 | 92.36 | 92.23 | qfq | 5,799,417 | 538,741,234 | -1.00% |
| 2024-12-27 | 94.88 | 95.88 | 93.00 | 93.29 | 93.16 | qfq | 7,865,684 | 742,922,180 | -2.08% |
| 2024-12-26 | 93.38 | 95.65 | 93.03 | 95.27 | 95.14 | qfq | 6,248,556 | 592,390,435 | 1.99% |
| 2024-12-25 | 96.00 | 96.49 | 93.03 | 93.41 | 93.28 | qfq | 6,878,552 | 649,072,704 | -2.98% |
| 2024-12-24 | 95.60 | 96.39 | 93.00 | 96.28 | 96.15 | qfq | 8,520,531 | 807,631,076 | 0.96% |
| 2024-12-23 | 97.13 | 99.80 | 95.27 | 95.36 | 95.23 | qfq | 8,651,463 | 839,846,690 | -3.27% |
| 2024-12-20 | 96.68 | 100.65 | 96.45 | 98.58 | 98.45 | qfq | 10,224,254 | 1,010,743,697 | 1.49% |
| 2024-12-19 | 94.90 | 97.76 | 94.62 | 97.13 | 97.00 | qfq | 6,866,555 | 662,404,407 | 0.13% |
| 2024-12-18 | 95.00 | 98.03 | 93.48 | 97.00 | 96.87 | qfq | 9,290,227 | 891,953,508 | 2.77% |
| 2024-12-17 | 94.98 | 95.98 | 94.30 | 94.39 | 94.26 | qfq | 6,389,312 | 607,294,816 | -0.70% |
| 2024-12-16 | 96.96 | 97.68 | 94.39 | 95.06 | 94.93 | qfq | 7,329,411 | 703,539,862 | -2.22% |
| 2024-12-13 | 100.41 | 100.42 | 97.12 | 97.22 | 97.09 | qfq | 11,352,658 | 1,117,750,859 | -3.89% |
| 2024-12-12 | 101.18 | 101.52 | 99.27 | 101.15 | 101.01 | qfq | 9,005,922 | 905,294,150 | -1.03% |
| 2024-12-11 | 101.00 | 102.61 | 99.66 | 102.20 | 102.06 | qfq | 9,834,786 | 995,921,557 | 0.40% |
| 2024-12-10 | 108.00 | 109.00 | 101.42 | 101.79 | 101.65 | qfq | 13,080,608 | 1,361,395,826 | -0.09% |
| 2024-12-09 | 102.01 | 104.55 | 100.38 | 101.88 | 101.74 | qfq | 11,571,368 | 1,179,388,655 | -1.37% |
| 2024-12-06 | 98.77 | 103.40 | 97.89 | 103.29 | 103.15 | qfq | 17,661,884 | 1,799,834,397 | 4.48% |
| 2024-12-05 | 98.36 | 99.56 | 97.30 | 98.86 | 98.73 | qfq | 9,585,904 | 942,416,720 | 0.21% |
| 2024-12-04 | 95.86 | 103.28 | 95.40 | 98.65 | 98.52 | qfq | 22,178,576 | 2,202,391,055 | 5.28% |
| 2024-12-03 | 96.02 | 96.02 | 92.90 | 93.70 | 93.57 | qfq | 8,346,211 | 782,992,871 | -2.07% |
| 2024-12-02 | 92.22 | 97.33 | 92.05 | 95.68 | 95.55 | qfq | 12,330,449 | 1,177,817,828 | 3.13% |
| 2024-11-29 | 91.39 | 94.66 | 90.49 | 92.78 | 92.65 | qfq | 8,641,910 | 800,331,974 | 1.55% |
| 2024-11-28 | 93.14 | 93.68 | 91.20 | 91.36 | 91.24 | qfq | 7,107,664 | 657,378,892 | -1.76% |
| 2024-11-27 | 90.00 | 93.00 | 89.00 | 93.00 | 92.87 | qfq | 8,350,902 | 763,103,643 | 2.98% |
| 2024-11-26 | 91.20 | 92.48 | 90.30 | 90.31 | 90.19 | qfq | 5,897,826 | 538,637,298 | -1.40% |
| 2024-11-25 | 92.66 | 93.74 | 89.26 | 91.59 | 91.47 | qfq | 10,321,624 | 938,332,596 | -1.28% |
| 2024-11-22 | 96.24 | 99.93 | 92.50 | 92.78 | 92.65 | qfq | 14,513,538 | 1,411,409,616 | -2.59% |
| 2024-11-21 | 95.44 | 96.19 | 94.32 | 95.25 | 95.12 | qfq | 6,684,692 | 638,366,149 | -0.42% |
| 2024-11-20 | 96.00 | 96.44 | 94.60 | 95.65 | 95.52 | qfq | 7,586,003 | 724,156,960 | -0.56% |
| 2024-11-19 | 92.71 | 96.32 | 91.71 | 96.19 | 96.06 | qfq | 10,803,795 | 1,016,320,839 | 4.09% |
| 2024-11-18 | 94.22 | 95.18 | 90.78 | 92.41 | 92.28 | qfq | 12,011,238 | 1,108,599,278 | -1.88% |
| 2024-11-15 | 98.00 | 99.69 | 93.83 | 94.18 | 94.05 | qfq | 14,020,610 | 1,352,930,405 | -4.60% |
| 2024-11-14 | 103.02 | 103.80 | 98.57 | 98.72 | 98.59 | qfq | 12,176,494 | 1,231,083,527 | -4.99% |
| 2024-11-13 | 103.00 | 104.13 | 101.11 | 103.90 | 103.76 | qfq | 13,550,993 | 1,390,584,504 | -0.55% |
| 2024-11-12 | 104.99 | 108.47 | 102.17 | 104.47 | 104.33 | qfq | 22,020,278 | 2,294,959,560 | -1.53% |
| 2024-11-11 | 102.55 | 107.40 | 102.16 | 106.09 | 105.95 | qfq | 20,723,002 | 2,186,753,636 | 3.24% |
| 2024-11-08 | 107.50 | 108.88 | 102.70 | 102.76 | 102.62 | qfq | 22,468,332 | 2,379,230,768 | -1.83% |
| 2024-11-07 | 102.00 | 105.50 | 101.00 | 104.68 | 104.54 | qfq | 17,746,730 | 1,836,066,748 | 3.34% |
| 2024-11-06 | 103.02 | 105.66 | 100.12 | 101.30 | 101.16 | qfq | 23,568,148 | 2,431,709,103 | 1.28% |
| 2024-11-05 | 92.03 | 100.23 | 91.51 | 100.02 | 99.88 | qfq | 24,904,683 | 2,425,933,667 | 8.49% |
| 2024-11-04 | 90.05 | 92.62 | 90.05 | 92.19 | 92.06 | qfq | 9,919,945 | 911,944,827 | 1.02% |
| 2024-11-01 | 94.60 | 95.45 | 91.12 | 91.26 | 91.14 | qfq | 15,710,168 | 1,455,403,484 | -4.62% |
| 2024-10-31 | 94.03 | 96.75 | 92.42 | 95.68 | 95.55 | qfq | 17,915,323 | 1,700,888,343 | 1.77% |
| 2024-10-30 | 96.70 | 98.84 | 92.80 | 94.02 | 93.89 | qfq | 25,702,238 | 2,441,358,528 | -6.62% |
| 2024-10-29 | 104.15 | 105.25 | 100.30 | 100.68 | 100.54 | qfq | 16,746,916 | 1,722,527,623 | -3.10% |
| 2024-10-28 | 104.01 | 104.69 | 102.79 | 103.90 | 103.76 | qfq | 9,758,732 | 1,011,023,015 | -0.72% |
| 2024-10-25 | 103.45 | 107.88 | 101.80 | 104.65 | 104.51 | qfq | 16,073,501 | 1,677,125,200 | 1.77% |
| 2024-10-24 | 104.00 | 106.16 | 102.14 | 102.83 | 102.69 | qfq | 12,904,749 | 1,338,032,521 | -1.86% |
| 2024-10-23 | 105.41 | 107.29 | 104.08 | 104.78 | 104.64 | qfq | 15,075,259 | 1,592,706,303 | -1.70% |
| 2024-10-22 | 106.16 | 110.00 | 104.79 | 106.59 | 106.44 | qfq | 22,133,125 | 2,371,164,969 | -2.12% |
| 2024-10-21 | 109.65 | 118.00 | 106.00 | 108.90 | 108.75 | qfq | 38,704,188 | 4,311,549,641 | 3.14% |
| 2024-10-18 | 93.18 | 111.01 | 92.88 | 105.58 | 105.44 | qfq | 34,178,655 | 3,472,024,913 | 13.23% |
| 2024-10-17 | 96.00 | 97.33 | 93.20 | 93.24 | 93.11 | qfq | 14,174,597 | 1,351,013,176 | -0.86% |
| 2024-10-16 | 93.50 | 97.60 | 93.02 | 94.05 | 93.92 | qfq | 14,386,144 | 1,367,511,961 | -3.83% |
| 2024-10-15 | 100.50 | 104.48 | 97.63 | 97.80 | 97.67 | qfq | 21,225,646 | 2,143,193,318 | -3.88% |
| 2024-10-14 | 98.38 | 102.50 | 93.31 | 101.75 | 101.61 | qfq | 25,396,931 | 2,488,617,679 | 3.43% |
| 2024-10-11 | 103.17 | 107.46 | 95.12 | 98.38 | 98.25 | qfq | 25,567,940 | 2,548,330,921 | -8.56% |
| 2024-10-10 | 117.29 | 118.03 | 99.57 | 107.59 | 107.44 | qfq | 30,457,885 | 3,315,165,101 | -8.27% |
| 2024-10-09 | 109.00 | 131.00 | 105.00 | 117.29 | 117.13 | qfq | 53,415,307 | 6,420,524,386 | 5.22% |
| 2024-10-08 | 111.47 | 111.47 | 101.00 | 111.47 | 111.32 | qfq | 28,280,096 | 3,125,024,931 | 20.00% |
| 2024-09-30 | 85.01 | 92.89 | 81.70 | 92.89 | 92.76 | qfq | 29,680,813 | 2,606,783,905 | 20.00% |
| 2024-09-27 | 69.10 | 79.70 | 69.10 | 77.41 | 77.30 | qfq | 20,734,691 | 1,538,785,993 | 14.11% |
| 2024-09-26 | 63.80 | 68.00 | 63.20 | 67.84 | 67.75 | qfq | 12,039,530 | 791,618,963 | 5.49% |
| 2024-09-25 | 64.00 | 66.23 | 63.63 | 64.31 | 64.22 | qfq | 11,074,236 | 720,514,179 | 1.45% |
| 2024-09-24 | 61.09 | 63.49 | 59.88 | 63.39 | 63.30 | qfq | 9,656,632 | 598,953,180 | 4.26% |
| 2024-09-23 | 60.99 | 61.90 | 60.64 | 60.80 | 60.72 | qfq | 3,717,967 | 227,233,841 | -0.69% |
| 2024-09-20 | 62.51 | 62.59 | 60.30 | 61.22 | 61.14 | qfq | 6,836,035 | 416,839,180 | -2.22% |
| 2024-09-19 | 59.68 | 64.23 | 59.52 | 62.61 | 62.52 | qfq | 10,308,406 | 641,765,445 | 5.94% |
| 2024-09-18 | 59.63 | 59.91 | 58.61 | 59.10 | 59.02 | qfq | 3,406,658 | 201,209,148 | -0.69% |
| 2024-09-13 | 61.64 | 61.78 | 59.48 | 59.51 | 59.43 | qfq | 5,991,245 | 361,686,578 | -3.46% |
| 2024-09-12 | 63.00 | 63.80 | 61.50 | 61.64 | 61.56 | qfq | 3,787,479 | 236,589,023 | -1.55% |
| 2024-09-11 | 62.50 | 63.23 | 61.91 | 62.61 | 62.52 | qfq | 3,249,460 | 203,657,012 | -0.02% |
| 2024-09-10 | 62.76 | 63.36 | 61.00 | 62.62 | 62.53 | qfq | 4,647,746 | 288,079,407 | -0.22% |
| 2024-09-09 | 62.90 | 63.78 | 62.16 | 62.76 | 62.67 | qfq | 3,266,217 | 205,204,742 | -0.49% |
| 2024-09-06 | 65.12 | 65.14 | 63.05 | 63.07 | 62.98 | qfq | 3,488,700 | 223,003,327 | -2.88% |
| 2024-09-05 | 63.86 | 65.62 | 63.86 | 64.94 | 64.85 | qfq | 5,119,044 | 331,134,917 | 1.69% |
| 2024-09-04 | 63.00 | 64.80 | 62.79 | 63.86 | 63.77 | qfq | 3,939,655 | 252,099,138 | 0.20% |
| 2024-09-03 | 63.14 | 64.40 | 62.81 | 63.73 | 63.64 | qfq | 3,804,183 | 242,138,763 | 0.92% |
| 2024-09-02 | 66.01 | 66.67 | 63.14 | 63.15 | 63.06 | qfq | 6,058,320 | 391,461,050 | -4.82% |
| 2024-08-30 | 63.04 | 67.38 | 62.98 | 66.35 | 66.26 | qfq | 8,684,763 | 571,500,773 | 4.54% |
| 2024-08-29 | 63.00 | 64.05 | 61.77 | 63.47 | 63.38 | qfq | 7,300,259 | 458,779,299 | -0.91% |
| 2024-08-28 | 63.22 | 64.18 | 62.26 | 64.05 | 63.96 | qfq | 3,937,119 | 249,512,839 | 1.14% |
| 2024-08-27 | 65.46 | 65.46 | 63.08 | 63.33 | 63.24 | qfq | 3,975,851 | 254,411,658 | -3.53% |
| 2024-08-26 | 64.60 | 65.66 | 64.60 | 65.65 | 65.56 | qfq | 3,781,191 | 246,985,187 | 1.55% |
| 2024-08-23 | 64.50 | 64.96 | 63.59 | 64.65 | 64.56 | qfq | 4,354,051 | 279,474,424 | -0.05% |
| 2024-08-22 | 66.11 | 66.34 | 64.38 | 64.68 | 64.59 | qfq | 4,868,383 | 316,696,438 | -2.19% |
| 2024-08-21 | 67.25 | 68.19 | 65.58 | 66.13 | 66.04 | qfq | 5,240,728 | 350,274,651 | -2.17% |
| 2024-08-20 | 68.89 | 69.17 | 67.31 | 67.60 | 67.51 | qfq | 4,262,338 | 289,783,778 | -2.03% |
| 2024-08-19 | 69.83 | 70.63 | 68.70 | 69.00 | 68.91 | qfq | 4,282,768 | 298,861,312 | -1.16% |
| 2024-08-16 | 70.06 | 70.53 | 69.60 | 69.81 | 69.71 | qfq | 3,677,118 | 257,563,607 | -0.27% |
| 2024-08-15 | 69.50 | 70.61 | 69.31 | 70.00 | 69.90 | qfq | 4,020,922 | 281,603,439 | 0.59% |
| 2024-08-14 | 70.25 | 70.37 | 69.43 | 69.59 | 69.50 | qfq | 2,629,958 | 183,698,138 | -0.74% |
| 2024-08-13 | 69.65 | 70.61 | 69.24 | 70.11 | 70.01 | qfq | 3,781,989 | 264,174,252 | 0.85% |
| 2024-08-12 | 71.01 | 71.29 | 69.44 | 69.52 | 69.43 | qfq | 4,313,722 | 302,335,636 | -2.59% |
| 2024-08-09 | 72.50 | 73.22 | 71.31 | 71.37 | 71.27 | qfq | 3,963,380 | 286,387,650 | -0.46% |
| 2024-08-08 | 71.51 | 73.08 | 70.56 | 71.70 | 71.60 | qfq | 4,822,395 | 345,515,984 | -0.51% |
| 2024-08-07 | 72.30 | 72.90 | 72.01 | 72.07 | 71.97 | qfq | 3,527,100 | 255,229,633 | -0.59% |
| 2024-08-06 | 73.41 | 73.58 | 71.37 | 72.50 | 72.40 | qfq | 4,809,895 | 347,811,625 | 0.65% |
| 2024-08-05 | 73.01 | 74.85 | 72.01 | 72.03 | 71.93 | qfq | 6,113,108 | 448,541,014 | -2.69% |
| 2024-08-02 | 75.50 | 76.35 | 73.77 | 74.02 | 73.92 | qfq | 6,291,789 | 472,409,159 | -3.27% |
| 2024-08-01 | 77.55 | 78.15 | 75.81 | 76.52 | 76.42 | qfq | 7,572,423 | 582,420,529 | -0.82% |
| 2024-07-31 | 73.00 | 77.16 | 72.40 | 77.15 | 77.04 | qfq | 9,121,924 | 688,948,167 | 5.21% |
| 2024-07-30 | 72.60 | 73.64 | 71.60 | 73.33 | 73.23 | qfq | 4,723,046 | 342,910,764 | 0.87% |
| 2024-07-29 | 74.42 | 74.65 | 72.60 | 72.70 | 72.60 | qfq | 5,454,494 | 400,489,083 | -2.64% |
| 2024-07-26 | 73.37 | 75.50 | 73.37 | 74.67 | 74.57 | qfq | 5,047,267 | 375,712,349 | 1.27% |
| 2024-07-25 | 74.00 | 75.15 | 73.50 | 73.73 | 73.63 | qfq | 5,271,387 | 391,226,900 | -1.47% |
| 2024-07-24 | 75.88 | 77.13 | 74.43 | 74.83 | 74.73 | qfq | 5,905,433 | 447,058,780 | -1.60% |
| 2024-07-23 | 80.09 | 80.33 | 76.04 | 76.05 | 75.95 | qfq | 8,253,287 | 641,757,040 | -5.09% |
| 2024-07-22 | 80.30 | 81.00 | 79.03 | 80.13 | 80.02 | qfq | 8,581,187 | 688,018,596 | 0.33% |
| 2024-07-19 | 76.70 | 81.00 | 76.58 | 79.87 | 79.76 | qfq | 11,668,787 | 925,672,505 | 3.23% |
| 2024-07-18 | 76.70 | 78.00 | 74.56 | 77.37 | 77.26 | qfq | 9,861,746 | 752,640,677 | -0.42% |
| 2024-07-17 | 77.15 | 78.45 | 76.93 | 77.70 | 77.59 | qfq | 7,510,295 | 584,696,704 | 0.30% |
| 2024-07-16 | 75.00 | 77.82 | 74.66 | 77.47 | 77.36 | qfq | 8,929,252 | 682,769,391 | 2.95% |
| 2024-07-15 | 75.31 | 76.70 | 74.89 | 75.25 | 75.15 | qfq | 6,130,098 | 463,856,346 | -0.63% |
| 2024-07-12 | 74.80 | 75.93 | 73.90 | 75.73 | 75.63 | qfq | 7,145,362 | 535,756,437 | 0.24% |
| 2024-07-11 | 75.00 | 76.06 | 74.22 | 75.55 | 75.45 | qfq | 8,427,464 | 634,365,847 | 2.41% |
| 2024-07-10 | 72.76 | 74.63 | 72.74 | 73.77 | 73.67 | qfq | 7,175,273 | 530,229,475 | -0.26% |
| 2024-07-09 | 70.71 | 74.44 | 70.71 | 73.96 | 73.86 | qfq | 10,515,604 | 768,616,028 | 3.88% |
| 2024-07-08 | 71.70 | 73.00 | 70.95 | 71.20 | 71.10 | qfq | 6,861,768 | 494,264,154 | -0.63% |
| 2024-07-05 | 72.32 | 72.50 | 70.72 | 71.65 | 71.55 | qfq | 5,760,936 | 411,665,736 | -1.16% |
| 2024-07-04 | 73.67 | 74.09 | 72.49 | 72.49 | 72.39 | qfq | 5,384,472 | 394,163,467 | -1.84% |
| 2024-07-03 | 73.36 | 75.24 | 71.97 | 73.85 | 73.75 | qfq | 8,466,356 | 623,456,177 | 0.52% |
| 2024-07-02 | 75.96 | 76.00 | 73.30 | 73.47 | 73.37 | qfq | 8,775,843 | 652,049,608 | -3.28% |
| 2024-07-01 | 77.50 | 78.05 | 75.00 | 75.96 | 75.86 | qfq | 7,325,282 | 555,873,845 | -2.29% |
| 2024-06-28 | 78.90 | 80.54 | 77.32 | 77.74 | 77.63 | qfq | 9,452,660 | 744,206,782 | -1.69% |
| 2024-06-27 | 80.51 | 81.58 | 79.08 | 79.08 | 78.97 | qfq | 6,874,868 | 552,171,036 | -2.67% |
| 2024-06-26 | 78.55 | 81.68 | 78.55 | 81.25 | 81.14 | qfq | 9,795,706 | 785,018,511 | 3.08% |
| 2024-06-25 | 83.36 | 83.75 | 77.80 | 78.82 | 78.71 | qfq | 13,623,220 | 1,091,410,426 | -5.62% |
| 2024-06-24 | 85.81 | 87.19 | 83.50 | 83.51 | 83.40 | qfq | 9,200,741 | 784,814,676 | -3.85% |
| 2024-06-21 | 87.98 | 87.98 | 84.23 | 86.85 | 86.73 | qfq | 14,250,847 | 1,224,185,241 | -2.33% |
| 2024-06-20 | 89.69 | 92.38 | 88.62 | 88.92 | 88.80 | qfq | 10,217,029 | 924,588,220 | -1.53% |
| 2024-06-19 | 91.46 | 92.34 | 89.50 | 90.30 | 90.18 | qfq | 7,602,493 | 688,809,767 | -1.27% |
| 2024-06-18 | 92.23 | 93.47 | 91.10 | 91.46 | 91.34 | qfq | 9,606,555 | 884,683,579 | -1.74% |
| 2024-06-17 | 89.92 | 93.60 | 89.53 | 93.08 | 92.95 | qfq | 9,601,955 | 882,212,215 | 2.98% |
| 2024-06-14 | 91.51 | 91.83 | 89.72 | 90.39 | 90.27 | qfq | 9,958,543 | 902,316,064 | -2.06% |
| 2024-06-13 | 91.00 | 94.35 | 90.19 | 92.29 | 92.16 | qfq | 14,771,533 | 1,366,338,013 | 1.87% |
| 2024-06-12 | 89.57 | 91.35 | 88.90 | 90.60 | 90.48 | qfq | 8,915,133 | 803,296,530 | 0.78% |
| 2024-06-11 | 85.40 | 90.15 | 84.48 | 89.90 | 89.78 | qfq | 11,261,527 | 998,947,008 | 5.12% |
| 2024-06-07 | 86.50 | 88.35 | 84.99 | 85.52 | 85.40 | qfq | 7,540,686 | 651,336,827 | -1.87% |
| 2024-06-06 | 89.90 | 90.60 | 86.93 | 87.15 | 86.81 | qfq | 9,053,777 | 803,818,055 | -2.52% |
| 2024-06-05 | 88.03 | 90.60 | 87.68 | 89.40 | 89.05 | qfq | 9,256,265 | 829,500,672 | 1.56% |
| 2024-06-04 | 88.08 | 88.14 | 86.50 | 88.03 | 87.68 | qfq | 5,136,493 | 448,474,444 | -0.18% |
| 2024-06-03 | 86.76 | 89.38 | 86.76 | 88.19 | 87.84 | qfq | 8,601,291 | 759,170,140 | 1.59% |
| 2024-05-31 | 86.78 | 87.99 | 86.15 | 86.81 | 86.47 | qfq | 5,972,688 | 519,674,544 | -0.23% |
| 2024-05-30 | 84.48 | 87.60 | 83.86 | 87.01 | 86.67 | qfq | 8,017,025 | 690,941,590 | 2.47% |
| 2024-05-29 | 85.50 | 86.81 | 84.66 | 84.91 | 84.58 | qfq | 5,980,054 | 510,945,849 | -1.23% |
| 2024-05-28 | 86.43 | 89.12 | 85.47 | 85.97 | 85.63 | qfq | 8,930,193 | 778,931,438 | -0.57% |
| 2024-05-27 | 84.97 | 86.59 | 82.30 | 86.46 | 86.12 | qfq | 8,764,543 | 738,720,415 | 1.75% |
| 2024-05-24 | 87.01 | 88.11 | 84.86 | 84.97 | 84.64 | qfq | 8,249,356 | 709,692,779 | -3.00% |
| 2024-05-23 | 88.93 | 89.67 | 87.12 | 87.60 | 87.26 | qfq | 7,888,998 | 694,696,348 | -1.78% |
| 2024-05-22 | 85.54 | 89.68 | 84.70 | 89.19 | 88.84 | qfq | 9,867,925 | 862,420,497 | 4.34% |
| 2024-05-21 | 87.80 | 87.86 | 85.36 | 85.48 | 85.14 | qfq | 7,065,686 | 607,688,394 | -2.79% |
| 2024-05-20 | 87.68 | 89.01 | 86.80 | 87.93 | 87.58 | qfq | 5,660,881 | 498,202,919 | -0.06% |
| 2024-05-17 | 87.55 | 87.98 | 86.30 | 87.98 | 87.63 | qfq | 5,670,438 | 493,448,788 | 0.13% |
| 2024-05-16 | 87.36 | 88.94 | 86.67 | 87.87 | 87.52 | qfq | 5,025,244 | 441,984,785 | 0.78% |
| 2024-05-15 | 88.10 | 89.16 | 87.19 | 87.19 | 86.85 | qfq | 4,381,947 | 385,798,764 | -1.72% |
| 2024-05-14 | 88.61 | 90.66 | 88.30 | 88.72 | 88.37 | qfq | 5,620,081 | 501,017,752 | 0.54% |
| 2024-05-13 | 89.31 | 90.44 | 87.31 | 88.24 | 87.89 | qfq | 6,780,616 | 602,708,416 | -2.24% |
| 2024-05-10 | 92.30 | 92.39 | 90.06 | 90.26 | 89.91 | qfq | 6,004,306 | 544,581,552 | -2.21% |
| 2024-05-09 | 89.32 | 92.47 | 89.32 | 92.30 | 91.94 | qfq | 9,048,027 | 825,077,263 | 3.32% |
| 2024-05-08 | 90.92 | 91.11 | 88.40 | 89.33 | 88.98 | qfq | 7,497,572 | 671,146,293 | -1.86% |
| 2024-05-07 | 92.47 | 92.99 | 90.57 | 91.02 | 90.66 | qfq | 8,105,424 | 742,306,511 | -1.70% |
| 2024-05-06 | 92.50 | 93.90 | 91.73 | 92.59 | 92.23 | qfq | 8,848,878 | 822,294,844 | 2.01% |
| 2024-04-30 | 92.68 | 92.99 | 90.69 | 90.77 | 90.41 | qfq | 8,220,157 | 753,208,109 | -2.06% |
| 2024-04-29 | 91.30 | 93.77 | 89.69 | 92.68 | 92.32 | qfq | 11,945,737 | 1,095,804,086 | 3.44% |
| 2024-04-26 | 86.80 | 89.68 | 86.66 | 89.60 | 89.25 | qfq | 8,374,994 | 743,601,943 | 2.28% |
| 2024-04-25 | 86.60 | 89.45 | 85.60 | 87.60 | 87.26 | qfq | 7,819,742 | 688,891,310 | 1.17% |
| 2024-04-24 | 85.81 | 86.64 | 85.11 | 86.59 | 86.25 | qfq | 5,362,414 | 461,203,075 | 0.86% |
| 2024-04-23 | 86.48 | 87.69 | 84.83 | 85.85 | 85.51 | qfq | 4,817,306 | 413,890,740 | -0.73% |
| 2024-04-22 | 85.65 | 87.35 | 84.00 | 86.48 | 86.14 | qfq | 6,440,949 | 555,676,939 | -0.88% |
| 2024-04-19 | 87.66 | 88.38 | 86.05 | 87.25 | 86.91 | qfq | 8,594,808 | 748,716,654 | -2.45% |
| 2024-04-18 | 95.74 | 95.74 | 87.30 | 89.44 | 89.09 | qfq | 16,183,985 | 1,461,705,791 | -4.30% |
| 2024-04-17 | 90.71 | 93.48 | 90.71 | 93.46 | 93.09 | qfq | 5,913,766 | 547,385,347 | 3.04% |
| 2024-04-16 | 92.94 | 94.17 | 90.40 | 90.70 | 90.34 | qfq | 5,545,027 | 508,819,079 | -2.58% |
| 2024-04-15 | 93.33 | 94.98 | 91.36 | 93.10 | 92.73 | qfq | 5,878,292 | 546,979,149 | -0.68% |
| 2024-04-12 | 93.50 | 95.38 | 93.00 | 93.74 | 93.37 | qfq | 3,938,457 | 370,977,587 | 0.82% |
| 2024-04-11 | 93.16 | 95.11 | 92.66 | 92.98 | 92.61 | qfq | 3,786,107 | 355,232,261 | -0.59% |
| 2024-04-10 | 96.00 | 96.01 | 92.43 | 93.53 | 93.16 | qfq | 4,446,418 | 416,965,326 | -2.59% |
| 2024-04-09 | 96.20 | 96.88 | 94.40 | 96.02 | 95.64 | qfq | 4,286,860 | 408,869,204 | 0.27% |
| 2024-04-08 | 99.17 | 99.17 | 95.66 | 95.76 | 95.38 | qfq | 4,984,651 | 482,776,153 | -3.79% |
| 2024-04-03 | 99.90 | 101.43 | 98.40 | 99.53 | 99.14 | qfq | 3,762,606 | 375,116,607 | -0.87% |
| 2024-04-02 | 102.53 | 102.77 | 99.50 | 100.40 | 100.01 | qfq | 4,765,747 | 479,391,337 | -2.59% |
| 2024-04-01 | 102.00 | 103.91 | 101.30 | 103.07 | 102.67 | qfq | 4,758,851 | 487,840,966 | 1.46% |
| 2024-03-29 | 100.40 | 101.70 | 98.41 | 101.59 | 101.19 | qfq | 3,498,318 | 349,418,446 | 1.10% |
| 2024-03-28 | 97.80 | 102.99 | 97.51 | 100.48 | 100.09 | qfq | 5,579,136 | 560,506,291 | 2.75% |
| 2024-03-27 | 102.74 | 103.19 | 97.79 | 97.79 | 97.41 | qfq | 5,440,734 | 543,099,819 | -4.67% |
| 2024-03-26 | 103.58 | 105.14 | 101.88 | 102.58 | 102.18 | qfq | 4,157,550 | 429,156,945 | -0.97% |
| 2024-03-25 | 105.65 | 106.19 | 103.44 | 103.58 | 103.17 | qfq | 4,795,265 | 502,051,668 | -2.11% |
| 2024-03-22 | 109.00 | 110.70 | 105.77 | 105.81 | 105.39 | qfq | 6,552,810 | 702,608,009 | -3.43% |
| 2024-03-21 | 113.00 | 114.18 | 109.55 | 109.57 | 109.14 | qfq | 5,352,450 | 595,025,993 | -2.88% |
| 2024-03-20 | 113.80 | 114.66 | 110.81 | 112.82 | 112.38 | qfq | 5,691,597 | 639,439,890 | -0.91% |
| 2024-03-19 | 111.00 | 116.19 | 110.21 | 113.86 | 113.41 | qfq | 9,386,170 | 1,071,998,816 | 2.58% |
| 2024-03-18 | 108.51 | 111.25 | 107.42 | 111.00 | 110.56 | qfq | 6,548,480 | 717,600,272 | 2.66% |
| 2024-03-15 | 107.11 | 108.19 | 105.99 | 108.12 | 107.70 | qfq | 4,902,903 | 525,429,599 | 0.91% |
| 2024-03-14 | 109.55 | 110.49 | 106.18 | 107.15 | 106.73 | qfq | 7,532,031 | 813,868,262 | -3.16% |
| 2024-03-13 | 112.33 | 112.88 | 109.77 | 110.65 | 110.22 | qfq | 5,050,306 | 561,042,901 | -0.87% |
| 2024-03-12 | 112.00 | 115.06 | 110.69 | 111.62 | 111.18 | qfq | 6,900,361 | 777,316,575 | 0.97% |
| 2024-03-11 | 109.50 | 111.45 | 108.01 | 110.55 | 110.12 | qfq | 4,817,451 | 530,001,711 | -0.41% |
| 2024-03-08 | 109.80 | 112.32 | 109.01 | 111.00 | 110.56 | qfq | 4,823,528 | 533,742,250 | 1.74% |
| 2024-03-07 | 111.97 | 115.00 | 108.81 | 109.10 | 108.67 | qfq | 5,921,914 | 662,830,576 | -1.96% |
| 2024-03-06 | 112.00 | 113.76 | 109.48 | 111.28 | 110.84 | qfq | 5,486,083 | 610,158,653 | -0.91% |
| 2024-03-05 | 111.58 | 114.89 | 110.90 | 112.30 | 111.86 | qfq | 8,134,197 | 918,877,368 | -0.02% |
| 2024-03-04 | 111.20 | 113.55 | 109.60 | 112.32 | 111.88 | qfq | 9,201,329 | 1,027,829,687 | 2.39% |
| 2024-03-01 | 107.29 | 110.66 | 106.71 | 109.70 | 109.27 | qfq | 10,983,110 | 1,198,812,335 | 2.05% |
| 2024-02-29 | 99.96 | 107.88 | 99.23 | 107.50 | 107.08 | qfq | 12,987,757 | 1,362,131,602 | 7.30% |
| 2024-02-28 | 105.00 | 107.50 | 100.16 | 100.19 | 99.80 | qfq | 12,779,143 | 1,330,523,504 | -2.78% |
| 2024-02-27 | 98.90 | 103.18 | 98.22 | 103.06 | 102.66 | qfq | 8,780,701 | 884,993,808 | 2.96% |
| 2024-02-26 | 98.27 | 101.88 | 97.92 | 100.10 | 99.71 | qfq | 8,245,117 | 822,652,933 | 2.00% |
| 2024-02-23 | 98.70 | 98.70 | 96.88 | 98.14 | 97.75 | qfq | 5,648,011 | 551,882,178 | -0.61% |
| 2024-02-22 | 97.51 | 98.80 | 96.49 | 98.74 | 98.35 | qfq | 5,784,540 | 565,618,483 | 0.76% |
| 2024-02-21 | 95.00 | 100.25 | 94.31 | 98.00 | 97.62 | qfq | 8,509,792 | 836,624,983 | 1.92% |
| 2024-02-20 | 94.88 | 97.10 | 92.81 | 96.15 | 95.77 | qfq | 5,803,323 | 550,640,816 | 0.37% |
| 2024-02-19 | 99.56 | 99.58 | 93.21 | 95.80 | 95.42 | qfq | 9,254,817 | 883,113,277 | -2.27% |
| 2024-02-08 | 97.00 | 98.80 | 94.33 | 98.03 | 97.65 | qfq | 9,000,702 | 873,033,365 | 2.76% |
| 2024-02-07 | 95.00 | 97.76 | 93.08 | 95.40 | 95.03 | qfq | 8,809,847 | 841,924,156 | 0.77% |
| 2024-02-06 | 86.00 | 95.11 | 85.61 | 94.67 | 94.30 | qfq | 8,429,010 | 775,525,208 | 8.27% |
| 2024-02-05 | 88.97 | 89.97 | 83.30 | 87.44 | 87.10 | qfq | 8,043,119 | 701,720,684 | -2.30% |
| 2024-02-02 | 93.98 | 94.60 | 86.16 | 89.50 | 89.15 | qfq | 6,408,807 | 577,670,119 | -4.69% |
| 2024-02-01 | 93.00 | 95.85 | 91.49 | 93.90 | 93.53 | qfq | 5,837,707 | 548,962,310 | 1.69% |
| 2024-01-31 | 96.20 | 96.39 | 92.32 | 92.34 | 91.98 | qfq | 6,101,198 | 569,381,529 | -3.44% |
| 2024-01-30 | 99.00 | 99.47 | 95.60 | 95.63 | 95.25 | qfq | 5,380,946 | 520,843,342 | -3.11% |
| 2024-01-29 | 102.19 | 103.43 | 98.50 | 98.70 | 98.31 | qfq | 6,065,010 | 606,629,841 | -3.42% |
| 2024-01-26 | 104.00 | 105.00 | 100.80 | 102.20 | 101.80 | qfq | 7,089,002 | 724,627,356 | -3.16% |
| 2024-01-25 | 105.45 | 106.87 | 103.40 | 105.53 | 105.12 | qfq | 6,623,367 | 697,350,872 | 0.08% |
| 2024-01-24 | 105.23 | 105.73 | 102.18 | 105.45 | 105.04 | qfq | 6,712,161 | 700,151,833 | 1.15% |
| 2024-01-23 | 106.02 | 108.10 | 103.50 | 104.25 | 103.84 | qfq | 10,042,335 | 1,060,288,873 | -2.54% |
| 2024-01-22 | 110.51 | 113.00 | 106.71 | 106.97 | 106.55 | qfq | 13,539,768 | 1,488,059,432 | -10.32% |
| 2024-01-19 | 120.19 | 121.77 | 118.51 | 119.28 | 118.81 | qfq | 4,390,232 | 526,192,818 | -0.68% |
| 2024-01-18 | 116.88 | 121.49 | 115.67 | 120.10 | 119.63 | qfq | 5,491,242 | 645,432,175 | 1.49% |
| 2024-01-17 | 122.10 | 122.38 | 118.02 | 118.34 | 117.88 | qfq | 4,632,305 | 554,614,251 | -3.69% |
| 2024-01-16 | 121.81 | 123.18 | 119.81 | 122.87 | 122.39 | qfq | 4,715,580 | 573,742,980 | 0.66% |
| 2024-01-15 | 119.80 | 125.91 | 119.50 | 122.06 | 121.58 | qfq | 4,929,317 | 607,170,214 | 1.20% |
| 2024-01-12 | 120.69 | 122.00 | 119.22 | 120.61 | 120.14 | qfq | 2,908,131 | 351,706,637 | -0.38% |
| 2024-01-11 | 119.70 | 121.95 | 119.00 | 121.07 | 120.59 | qfq | 4,558,882 | 551,084,978 | 1.12% |
| 2024-01-10 | 120.77 | 121.84 | 118.50 | 119.73 | 119.26 | qfq | 3,934,347 | 471,670,006 | -1.54% |
| 2024-01-09 | 122.80 | 125.24 | 120.37 | 121.60 | 121.12 | qfq | 5,013,630 | 614,899,928 | 0.13% |
| 2024-01-08 | 125.21 | 126.47 | 121.34 | 121.44 | 120.96 | qfq | 5,252,001 | 643,813,814 | -4.00% |
| 2024-01-05 | 127.00 | 128.03 | 125.51 | 126.50 | 126.00 | qfq | 3,204,861 | 407,181,419 | -0.62% |
| 2024-01-04 | 129.01 | 129.88 | 126.20 | 127.29 | 126.79 | qfq | 4,691,989 | 597,764,314 | -1.33% |
| 2024-01-03 | 132.57 | 133.90 | 128.10 | 129.00 | 128.49 | qfq | 6,701,146 | 872,733,176 | -3.01% |
| 2024-01-02 | 141.06 | 141.49 | 132.21 | 133.00 | 132.48 | qfq | 6,796,309 | 914,725,077 | -5.67% |
| 2023-12-29 | 139.21 | 142.00 | 138.87 | 141.00 | 140.45 | qfq | 3,961,488 | 556,979,634 | 1.22% |
| 2023-12-28 | 138.20 | 140.45 | 136.40 | 139.30 | 138.75 | qfq | 3,919,519 | 544,328,035 | 0.41% |
| 2023-12-27 | 137.48 | 141.04 | 137.48 | 138.73 | 138.19 | qfq | 3,190,404 | 444,669,598 | 0.74% |
| 2023-12-26 | 139.65 | 139.65 | 135.67 | 137.71 | 137.17 | qfq | 3,045,356 | 418,413,461 | -1.39% |
| 2023-12-25 | 138.45 | 141.00 | 138.40 | 139.65 | 139.10 | qfq | 2,304,457 | 321,532,705 | -0.09% |
| 2023-12-22 | 141.90 | 143.80 | 139.32 | 139.78 | 139.23 | qfq | 3,158,799 | 444,393,122 | -1.50% |
| 2023-12-21 | 141.30 | 144.35 | 139.39 | 141.91 | 141.35 | qfq | 3,640,532 | 515,516,397 | 0.07% |
| 2023-12-20 | 142.87 | 146.66 | 141.53 | 141.81 | 141.25 | qfq | 4,608,184 | 663,807,275 | 0.07% |
| 2023-12-19 | 140.20 | 144.00 | 139.51 | 141.71 | 141.15 | qfq | 2,804,086 | 397,969,003 | 1.00% |
| 2023-12-18 | 142.49 | 142.49 | 139.79 | 140.30 | 139.75 | qfq | 2,495,043 | 351,520,510 | -1.61% |
| 2023-12-15 | 143.50 | 146.99 | 141.80 | 142.60 | 142.04 | qfq | 3,449,672 | 495,900,005 | -0.27% |
| 2023-12-14 | 144.55 | 147.95 | 142.68 | 142.99 | 142.43 | qfq | 4,582,083 | 664,132,254 | -1.08% |
| 2023-12-13 | 141.50 | 146.90 | 140.53 | 144.55 | 143.98 | qfq | 6,992,116 | 1,015,901,835 | 2.47% |
| 2023-12-12 | 136.47 | 143.50 | 136.16 | 141.07 | 140.52 | qfq | 8,235,741 | 1,164,597,080 | 3.11% |
| 2023-12-11 | 134.90 | 137.27 | 132.28 | 136.82 | 136.28 | qfq | 4,867,244 | 656,624,787 | 0.60% |
| 2023-12-08 | 133.26 | 136.00 | 131.58 | 136.00 | 135.47 | qfq | 6,662,278 | 891,866,761 | 2.56% |
| 2023-12-07 | 132.60 | 134.49 | 132.17 | 132.60 | 132.08 | qfq | 3,097,302 | 411,402,168 | -0.62% |
| 2023-12-06 | 132.10 | 137.60 | 132.00 | 133.43 | 132.91 | qfq | 4,698,213 | 631,614,300 | 1.08% |
| 2023-12-05 | 135.60 | 135.98 | 132.00 | 132.00 | 131.48 | qfq | 4,955,774 | 659,469,266 | -2.95% |
| 2023-12-04 | 137.81 | 138.55 | 136.00 | 136.01 | 135.48 | qfq | 3,368,949 | 461,358,906 | -1.48% |
| 2023-12-01 | 139.00 | 139.36 | 136.01 | 138.05 | 137.51 | qfq | 3,726,758 | 511,649,897 | -0.32% |
| 2023-11-30 | 139.20 | 139.56 | 137.10 | 138.50 | 137.96 | qfq | 3,385,841 | 467,819,362 | -0.50% |
| 2023-11-29 | 136.43 | 140.38 | 136.43 | 139.20 | 138.65 | qfq | 7,796,957 | 1,083,656,417 | 3.46% |
| 2023-11-28 | 136.06 | 137.00 | 134.29 | 134.54 | 134.01 | qfq | 3,979,725 | 538,154,443 | -1.65% |
| 2023-11-27 | 134.51 | 137.85 | 133.36 | 136.80 | 136.26 | qfq | 3,861,636 | 525,934,771 | 0.68% |
| 2023-11-24 | 137.49 | 137.80 | 135.58 | 135.88 | 135.35 | qfq | 3,487,851 | 474,792,567 | -1.41% |
| 2023-11-23 | 135.13 | 138.79 | 135.01 | 137.82 | 137.28 | qfq | 5,624,382 | 773,121,184 | 1.52% |
| 2023-11-22 | 134.50 | 137.83 | 133.99 | 135.76 | 135.23 | qfq | 5,292,964 | 719,968,955 | -0.22% |
| 2023-11-21 | 136.55 | 140.58 | 135.50 | 136.06 | 135.53 | qfq | 8,346,222 | 1,153,490,798 | 0.17% |
| 2023-11-20 | 135.73 | 137.00 | 134.30 | 135.83 | 135.30 | qfq | 5,831,099 | 791,355,814 | 0.02% |
| 2023-11-17 | 137.74 | 138.88 | 135.00 | 135.80 | 135.27 | qfq | 4,596,189 | 626,096,118 | -1.60% |
| 2023-11-16 | 139.00 | 140.60 | 137.80 | 138.01 | 137.47 | qfq | 4,281,819 | 594,436,695 | -1.42% |
| 2023-11-15 | 142.99 | 143.00 | 139.00 | 140.00 | 139.45 | qfq | 5,433,489 | 764,900,957 | -0.16% |
| 2023-11-14 | 139.79 | 140.80 | 138.40 | 140.23 | 139.68 | qfq | 5,199,438 | 727,421,957 | 0.24% |
| 2023-11-13 | 144.88 | 144.99 | 138.60 | 139.90 | 139.35 | qfq | 7,377,963 | 1,034,925,954 | -2.46% |
| 2023-11-10 | 145.15 | 146.30 | 142.08 | 143.43 | 142.87 | qfq | 6,150,342 | 885,739,994 | -1.44% |
| 2023-11-09 | 146.00 | 147.13 | 144.20 | 145.52 | 144.95 | qfq | 6,780,647 | 987,978,218 | -0.57% |
| 2023-11-08 | 147.42 | 148.29 | 144.87 | 146.35 | 145.78 | qfq | 7,384,584 | 1,083,461,457 | -0.78% |
| 2023-11-07 | 146.00 | 149.59 | 145.69 | 147.50 | 146.92 | qfq | 7,613,366 | 1,122,410,460 | -0.55% |
| 2023-11-06 | 146.50 | 151.86 | 144.81 | 148.32 | 147.74 | qfq | 12,574,815 | 1,869,146,858 | 2.11% |
| 2023-11-03 | 143.22 | 147.00 | 142.66 | 145.26 | 144.69 | qfq | 9,765,367 | 1,415,492,227 | 0.80% |
| 2023-11-02 | 148.44 | 148.49 | 143.50 | 144.10 | 143.53 | qfq | 9,870,581 | 1,433,188,598 | -2.01% |
| 2023-11-01 | 151.26 | 152.00 | 145.00 | 147.06 | 146.48 | qfq | 13,455,584 | 1,988,866,528 | -2.42% |
| 2023-10-31 | 149.50 | 152.49 | 145.35 | 150.70 | 150.11 | qfq | 27,004,164 | 4,024,908,985 | 4.75% |
| 2023-10-30 | 137.86 | 143.86 | 136.00 | 143.86 | 143.30 | qfq | 21,793,547 | 3,112,314,844 | 20.00% |
| 2023-10-27 | 113.40 | 120.66 | 113.40 | 119.88 | 119.41 | qfq | 4,541,305 | 535,888,597 | 4.87% |
| 2023-10-26 | 112.54 | 115.20 | 111.97 | 114.31 | 113.86 | qfq | 3,698,918 | 419,464,519 | -0.84% |
| 2023-10-25 | 123.11 | 124.18 | 110.44 | 115.28 | 114.83 | qfq | 9,359,891 | 1,074,024,677 | -5.95% |
| 2023-10-24 | 121.39 | 122.97 | 118.51 | 122.57 | 122.09 | qfq | 4,148,303 | 503,747,948 | 3.02% |
| 2023-10-23 | 121.00 | 121.95 | 117.88 | 118.98 | 118.51 | qfq | 2,442,660 | 291,197,191 | -2.47% |
| 2023-10-20 | 124.92 | 125.42 | 121.50 | 121.99 | 121.51 | qfq | 3,011,858 | 369,987,649 | -2.39% |
| 2023-10-19 | 126.70 | 128.09 | 124.70 | 124.98 | 124.49 | qfq | 3,451,908 | 435,930,622 | -1.36% |
| 2023-10-18 | 128.84 | 129.60 | 126.10 | 126.70 | 126.20 | qfq | 2,893,811 | 367,554,788 | -1.71% |
| 2023-10-17 | 127.40 | 129.60 | 126.20 | 128.90 | 128.39 | qfq | 3,779,870 | 484,248,650 | 1.16% |
| 2023-10-16 | 128.00 | 128.91 | 126.00 | 127.42 | 126.92 | qfq | 4,357,124 | 556,589,096 | -0.64% |
| 2023-10-13 | 124.90 | 128.89 | 124.50 | 128.24 | 127.74 | qfq | 5,644,327 | 720,942,542 | 1.85% |
| 2023-10-12 | 125.01 | 127.98 | 124.50 | 125.91 | 125.42 | qfq | 5,377,855 | 676,955,771 | 0.73% |
| 2023-10-11 | 119.50 | 125.88 | 119.30 | 125.00 | 124.51 | qfq | 7,109,224 | 879,375,097 | 4.30% |
| 2023-10-10 | 118.38 | 122.19 | 118.38 | 119.85 | 119.38 | qfq | 4,902,996 | 590,980,067 | 0.99% |
| 2023-10-09 | 116.96 | 119.45 | 114.85 | 118.67 | 118.20 | qfq | 3,847,298 | 452,744,829 | 1.69% |
| 2023-09-28 | 118.61 | 119.00 | 115.80 | 116.70 | 116.24 | qfq | 3,810,520 | 445,130,936 | -1.35% |
| 2023-09-27 | 116.48 | 119.81 | 116.10 | 118.30 | 117.84 | qfq | 3,602,245 | 426,665,286 | 1.52% |
| 2023-09-26 | 118.10 | 118.27 | 116.04 | 116.53 | 116.07 | qfq | 2,528,975 | 295,627,607 | -1.33% |
| 2023-09-25 | 118.00 | 119.27 | 117.21 | 118.10 | 117.64 | qfq | 2,825,734 | 334,596,664 | -0.13% |
| 2023-09-22 | 119.00 | 120.07 | 116.68 | 118.25 | 117.79 | qfq | 3,862,310 | 456,539,995 | -0.75% |
| 2023-09-21 | 118.27 | 120.44 | 118.20 | 119.14 | 118.67 | qfq | 2,736,561 | 326,054,763 | -0.24% |
| 2023-09-20 | 122.52 | 123.50 | 118.73 | 119.43 | 118.96 | qfq | 4,743,399 | 569,544,663 | -3.06% |
| 2023-09-19 | 123.60 | 126.20 | 122.43 | 123.20 | 122.72 | qfq | 3,297,895 | 408,888,130 | -0.45% |
| 2023-09-18 | 125.01 | 126.00 | 123.09 | 123.76 | 123.27 | qfq | 3,552,501 | 441,323,428 | -2.01% |
| 2023-09-15 | 121.79 | 129.79 | 120.91 | 126.30 | 125.80 | qfq | 5,928,522 | 746,207,721 | 4.20% |
| 2023-09-14 | 124.57 | 124.58 | 120.73 | 121.21 | 120.73 | qfq | 3,461,662 | 421,843,795 | -2.21% |
| 2023-09-13 | 125.23 | 126.60 | 122.80 | 123.95 | 123.46 | qfq | 3,051,277 | 379,174,895 | -1.16% |
| 2023-09-12 | 124.76 | 126.32 | 122.80 | 125.41 | 124.92 | qfq | 3,761,622 | 469,207,053 | 0.19% |
| 2023-09-11 | 126.80 | 128.46 | 124.68 | 125.17 | 124.68 | qfq | 6,663,461 | 843,325,494 | -2.21% |
| 2023-09-08 | 125.17 | 131.00 | 125.00 | 128.00 | 127.50 | qfq | 6,799,186 | 874,154,447 | 1.91% |
| 2023-09-07 | 124.01 | 127.50 | 123.10 | 125.60 | 125.11 | qfq | 5,257,862 | 659,777,683 | 0.15% |
| 2023-09-06 | 125.12 | 127.01 | 123.66 | 125.41 | 124.92 | qfq | 4,996,903 | 626,106,369 | -1.26% |
| 2023-09-05 | 127.00 | 128.93 | 124.58 | 127.01 | 126.51 | qfq | 8,053,350 | 1,021,051,517 | 1.16% |
| 2023-09-04 | 124.00 | 125.77 | 122.26 | 125.55 | 125.06 | qfq | 6,841,186 | 848,693,729 | 2.44% |
| 2023-09-01 | 123.67 | 125.80 | 121.48 | 122.56 | 122.08 | qfq | 3,719,039 | 457,250,633 | -1.24% |
| 2023-08-31 | 123.50 | 126.70 | 123.01 | 124.10 | 123.61 | qfq | 6,032,545 | 752,007,075 | -1.12% |
| 2023-08-30 | 130.00 | 132.94 | 124.98 | 125.51 | 125.02 | qfq | 13,228,297 | 1,700,329,675 | -0.23% |
| 2023-08-29 | 112.00 | 125.90 | 110.41 | 125.80 | 125.31 | qfq | 10,301,890 | 1,236,952,320 | 14.36% |
| 2023-08-28 | 116.00 | 116.18 | 109.20 | 110.00 | 109.57 | qfq | 3,889,948 | 432,701,833 | 0.73% |
| 2023-08-25 | 110.96 | 111.30 | 108.00 | 109.20 | 108.77 | qfq | 3,822,831 | 418,376,367 | -2.78% |
| 2023-08-24 | 112.44 | 113.30 | 110.80 | 112.32 | 111.88 | qfq | 3,512,741 | 395,073,222 | 0.11% |
| 2023-08-23 | 115.51 | 115.51 | 111.68 | 112.20 | 111.76 | qfq | 2,581,478 | 292,646,426 | -1.73% |
| 2023-08-22 | 113.87 | 115.28 | 111.60 | 114.18 | 113.73 | qfq | 3,916,951 | 443,153,259 | 0.16% |
| 2023-08-21 | 115.00 | 115.86 | 113.43 | 114.00 | 113.55 | qfq | 2,370,310 | 271,167,121 | -1.34% |
| 2023-08-18 | 117.15 | 119.20 | 115.35 | 115.55 | 115.10 | qfq | 2,116,330 | 247,332,069 | -1.24% |
| 2023-08-17 | 116.00 | 117.90 | 112.68 | 117.00 | 116.54 | qfq | 4,329,403 | 497,534,190 | 0.75% |
| 2023-08-16 | 116.53 | 119.17 | 115.02 | 116.13 | 115.67 | qfq | 4,224,512 | 494,368,277 | -0.30% |
| 2023-08-15 | 121.70 | 122.00 | 112.33 | 116.48 | 116.02 | qfq | 5,559,781 | 642,863,244 | -4.08% |
| 2023-08-14 | 120.06 | 123.20 | 119.70 | 121.44 | 120.96 | qfq | 2,158,105 | 262,014,408 | -0.78% |
| 2023-08-11 | 125.36 | 125.91 | 122.39 | 122.39 | 121.91 | qfq | 1,777,082 | 219,046,572 | -2.02% |
| 2023-08-10 | 122.57 | 125.45 | 122.13 | 124.91 | 124.42 | qfq | 2,153,668 | 268,423,269 | 1.13% |
| 2023-08-09 | 124.00 | 125.50 | 121.80 | 123.51 | 123.03 | qfq | 2,302,859 | 285,166,239 | -0.88% |
| 2023-08-08 | 121.00 | 125.99 | 120.63 | 124.61 | 124.12 | qfq | 4,194,831 | 520,432,298 | 3.08% |
| 2023-08-07 | 121.51 | 122.98 | 120.34 | 120.89 | 120.42 | qfq | 2,780,043 | 337,208,253 | -1.07% |
| 2023-08-04 | 122.98 | 125.45 | 120.88 | 122.20 | 121.72 | qfq | 4,234,124 | 520,757,478 | -1.26% |
| 2023-08-03 | 124.28 | 125.00 | 120.78 | 123.76 | 123.27 | qfq | 4,651,492 | 571,719,286 | -1.08% |
| 2023-08-02 | 122.06 | 129.00 | 121.89 | 125.11 | 124.62 | qfq | 6,030,019 | 760,172,560 | 1.72% |
| 2023-08-01 | 120.00 | 123.91 | 117.60 | 123.00 | 122.52 | qfq | 4,979,749 | 603,609,522 | 2.17% |
| 2023-07-31 | 116.00 | 121.13 | 115.55 | 120.39 | 119.92 | qfq | 4,488,505 | 536,038,741 | 3.20% |
| 2023-07-28 | 114.91 | 117.50 | 114.51 | 116.66 | 116.20 | qfq | 3,843,761 | 446,992,013 | 1.75% |
| 2023-07-27 | 115.40 | 116.24 | 114.00 | 114.65 | 114.20 | qfq | 2,720,188 | 313,058,074 | -0.65% |
| 2023-07-26 | 114.51 | 117.22 | 113.62 | 115.40 | 114.95 | qfq | 3,892,353 | 450,004,488 | 1.19% |
| 2023-07-25 | 115.01 | 116.56 | 112.80 | 114.04 | 113.59 | qfq | 3,875,967 | 443,594,577 | 0.30% |
| 2023-07-24 | 117.20 | 117.20 | 112.76 | 113.70 | 113.25 | qfq | 4,270,024 | 486,739,732 | -1.24% |
| 2023-07-21 | 117.95 | 118.78 | 114.41 | 115.13 | 114.68 | qfq | 5,246,854 | 608,477,218 | -2.39% |
| 2023-07-20 | 122.36 | 122.88 | 117.74 | 117.95 | 117.49 | qfq | 5,458,069 | 648,852,080 | -3.30% |
| 2023-07-19 | 121.78 | 123.00 | 118.56 | 121.97 | 121.49 | qfq | 5,606,856 | 676,610,243 | -0.64% |
| 2023-07-18 | 121.30 | 124.68 | 121.10 | 122.76 | 122.28 | qfq | 5,585,498 | 685,084,628 | 0.44% |