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
安克创新300866.SZ
最近收盘价110.602026-07-17
最近交易日2026-07-17
成交量（股）4,610,229
成交额（元）516,661,465
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 1.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-04 | 2025-09-10 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-04 | 2024-09-11 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | bonus_share | — | — | 0.3 | — | 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 | 112.67 | 114.86 | 110.00 | 110.60 | 110.60 | qfq | 4,610,229 | 516,661,465 | -2.81% |
| 2026-07-16 | 109.11 | 115.50 | 108.18 | 113.80 | 113.80 | qfq | 5,474,203 | 620,462,762 | 2.74% |
| 2026-07-15 | 109.18 | 111.57 | 105.00 | 110.77 | 110.77 | qfq | 4,464,780 | 484,444,475 | -0.49% |
| 2026-07-14 | 107.71 | 114.36 | 107.00 | 111.32 | 111.32 | qfq | 5,403,128 | 601,709,636 | 3.31% |
| 2026-07-13 | 105.00 | 108.63 | 104.00 | 107.75 | 107.75 | qfq | 4,692,228 | 501,838,979 | 1.73% |
| 2026-07-10 | 107.80 | 109.58 | 105.78 | 105.92 | 105.92 | qfq | 3,843,138 | 412,852,189 | -2.47% |
| 2026-07-09 | 103.91 | 109.80 | 102.86 | 108.60 | 108.60 | qfq | 4,133,933 | 442,482,533 | 4.93% |
| 2026-07-08 | 106.05 | 106.93 | 103.10 | 103.50 | 103.50 | qfq | 3,063,080 | 319,226,104 | -2.57% |
| 2026-07-07 | 106.60 | 109.34 | 105.24 | 106.23 | 106.23 | qfq | 4,140,774 | 443,457,425 | -0.75% |
| 2026-07-06 | 108.00 | 109.80 | 104.68 | 107.03 | 107.03 | qfq | 4,073,871 | 433,917,658 | -0.75% |
| 2026-07-03 | 102.40 | 110.50 | 101.00 | 107.84 | 107.84 | qfq | 6,346,462 | 686,762,960 | 7.40% |
| 2026-07-02 | 104.56 | 106.87 | 100.00 | 100.41 | 100.41 | qfq | 6,708,626 | 687,108,297 | -6.79% |
| 2026-07-01 | 105.12 | 108.12 | 101.55 | 107.73 | 107.73 | qfq | 5,153,637 | 542,099,403 | 3.09% |
| 2026-06-30 | 108.12 | 110.82 | 103.85 | 104.50 | 104.50 | qfq | 6,217,098 | 658,350,091 | -4.15% |
| 2026-06-29 | 108.00 | 110.99 | 104.83 | 109.02 | 109.02 | qfq | 4,966,847 | 539,756,501 | 2.76% |
| 2026-06-26 | 107.17 | 108.65 | 104.80 | 106.09 | 106.09 | qfq | 4,037,447 | 431,081,401 | -2.98% |
| 2026-06-25 | 110.36 | 110.88 | 106.00 | 109.35 | 109.35 | qfq | 5,589,528 | 610,249,500 | 1.23% |
| 2026-06-24 | 109.89 | 109.89 | 101.80 | 108.02 | 108.02 | qfq | 8,703,086 | 916,863,059 | -2.68% |
| 2026-06-23 | 115.47 | 118.27 | 110.50 | 110.99 | 110.99 | qfq | 4,098,394 | 463,765,095 | -3.88% |
| 2026-06-22 | 116.24 | 118.60 | 111.84 | 115.47 | 115.47 | qfq | 5,835,903 | 669,469,882 | -1.40% |
| 2026-06-18 | 113.36 | 118.00 | 112.51 | 117.11 | 117.11 | qfq | 4,770,781 | 551,162,487 | 3.06% |
| 2026-06-17 | 113.80 | 114.40 | 111.80 | 113.63 | 113.63 | qfq | 3,499,285 | 395,836,005 | -0.15% |
| 2026-06-16 | 116.54 | 118.00 | 112.00 | 113.80 | 113.80 | qfq | 5,583,188 | 634,540,062 | -2.32% |
| 2026-06-15 | 115.15 | 117.29 | 113.77 | 116.50 | 116.50 | qfq | 4,655,151 | 539,807,929 | 1.26% |
| 2026-06-12 | 112.00 | 119.60 | 111.99 | 115.05 | 115.05 | qfq | 6,355,206 | 741,973,789 | 2.73% |
| 2026-06-11 | 104.43 | 113.90 | 103.69 | 111.99 | 111.99 | qfq | 7,020,069 | 765,399,816 | 7.24% |
| 2026-06-10 | 106.95 | 107.20 | 102.54 | 104.43 | 104.43 | qfq | 4,637,964 | 484,392,564 | -2.72% |
| 2026-06-09 | 109.00 | 109.30 | 105.94 | 107.35 | 107.35 | qfq | 3,277,624 | 350,187,447 | 0.07% |
| 2026-06-08 | 109.24 | 111.90 | 106.18 | 107.28 | 107.28 | qfq | 4,632,640 | 502,348,509 | -4.38% |
| 2026-06-05 | 116.44 | 118.44 | 111.80 | 112.19 | 112.19 | qfq | 5,773,092 | 658,708,181 | -2.82% |
| 2026-06-04 | 115.65 | 118.55 | 113.02 | 115.45 | 115.45 | qfq | 3,221,051 | 372,942,521 | -1.04% |
| 2026-06-03 | 117.03 | 119.43 | 115.11 | 116.66 | 116.66 | qfq | 4,462,051 | 522,863,043 | -0.82% |
| 2026-06-02 | 122.60 | 122.60 | 115.73 | 117.63 | 117.63 | qfq | 5,392,684 | 637,747,268 | -4.12% |
| 2026-06-01 | 125.00 | 130.65 | 122.05 | 122.69 | 122.69 | qfq | 4,319,185 | 543,607,767 | -2.41% |
| 2026-05-29 | 127.78 | 128.98 | 123.23 | 125.72 | 125.72 | qfq | 5,930,544 | 750,518,065 | -1.37% |
| 2026-05-28 | 124.69 | 128.80 | 122.20 | 127.46 | 127.46 | qfq | 4,920,190 | 615,509,698 | 2.79% |
| 2026-05-27 | 121.22 | 126.48 | 120.81 | 124.00 | 124.00 | qfq | 4,642,063 | 577,266,078 | 2.73% |
| 2026-05-26 | 123.30 | 124.80 | 119.10 | 120.71 | 120.71 | qfq | 4,178,860 | 507,449,813 | -2.93% |
| 2026-05-25 | 126.61 | 126.61 | 117.61 | 124.35 | 122.65 | qfq | 6,226,509 | 762,980,518 | -2.77% |
| 2026-05-22 | 131.00 | 134.80 | 126.60 | 127.89 | 126.14 | qfq | 5,506,676 | 710,610,186 | -1.47% |
| 2026-05-21 | 133.89 | 135.89 | 128.88 | 129.80 | 128.03 | qfq | 4,936,309 | 652,221,432 | -3.44% |
| 2026-05-20 | 128.29 | 136.31 | 125.90 | 134.43 | 132.59 | qfq | 5,835,461 | 771,184,205 | 3.67% |
| 2026-05-19 | 133.21 | 134.00 | 127.96 | 129.67 | 127.90 | qfq | 5,661,472 | 736,575,053 | -4.93% |
| 2026-05-18 | 130.31 | 136.70 | 128.47 | 136.40 | 134.54 | qfq | 6,211,305 | 823,291,121 | 1.41% |
| 2026-05-15 | 132.48 | 135.89 | 130.03 | 134.50 | 132.66 | qfq | 5,154,246 | 686,621,585 | 1.74% |
| 2026-05-14 | 136.60 | 136.60 | 130.73 | 132.20 | 130.39 | qfq | 5,414,393 | 719,688,105 | -2.95% |
| 2026-05-13 | 126.31 | 137.49 | 124.50 | 136.22 | 134.36 | qfq | 9,858,303 | 1,309,393,721 | 7.85% |
| 2026-05-12 | 128.87 | 130.22 | 125.87 | 126.30 | 124.57 | qfq | 6,256,643 | 800,784,850 | -2.17% |
| 2026-05-11 | 121.01 | 129.77 | 121.01 | 129.10 | 127.34 | qfq | 10,683,141 | 1,358,454,704 | 8.03% |
| 2026-05-08 | 121.00 | 123.40 | 118.35 | 119.50 | 117.87 | qfq | 6,037,695 | 727,974,299 | -2.04% |
| 2026-05-07 | 122.58 | 124.96 | 121.05 | 121.99 | 120.32 | qfq | 5,274,971 | 644,225,562 | -0.86% |
| 2026-05-06 | 124.49 | 126.74 | 122.11 | 123.05 | 121.37 | qfq | 8,444,411 | 1,047,397,826 | -1.91% |
| 2026-04-30 | 120.23 | 130.80 | 120.23 | 125.44 | 123.73 | qfq | 9,872,163 | 1,252,954,123 | 4.51% |
| 2026-04-29 | 118.00 | 120.29 | 116.81 | 120.03 | 118.39 | qfq | 4,847,542 | 573,919,880 | 1.13% |
| 2026-04-28 | 120.81 | 125.79 | 118.06 | 118.69 | 117.07 | qfq | 6,509,378 | 793,078,025 | -2.63% |
| 2026-04-27 | 120.60 | 123.68 | 118.50 | 121.90 | 120.23 | qfq | 5,870,260 | 711,730,211 | 0.23% |
| 2026-04-24 | 120.65 | 124.80 | 120.00 | 121.62 | 119.96 | qfq | 7,701,413 | 944,918,159 | -0.31% |
| 2026-04-23 | 119.80 | 124.90 | 117.51 | 122.00 | 120.33 | qfq | 10,169,631 | 1,236,931,030 | 3.01% |
| 2026-04-22 | 116.09 | 118.90 | 115.01 | 118.43 | 116.81 | qfq | 6,603,003 | 773,297,390 | 1.17% |
| 2026-04-21 | 116.50 | 118.33 | 115.11 | 117.06 | 115.46 | qfq | 5,366,233 | 625,009,156 | 0.04% |
| 2026-04-20 | 117.57 | 119.85 | 115.80 | 117.01 | 115.41 | qfq | 6,430,279 | 754,371,979 | -0.29% |
| 2026-04-17 | 119.73 | 120.40 | 116.77 | 117.35 | 115.75 | qfq | 7,154,297 | 842,482,774 | -2.76% |
| 2026-04-16 | 113.00 | 120.88 | 112.00 | 120.68 | 119.03 | qfq | 12,874,263 | 1,517,063,040 | 7.89% |
| 2026-04-15 | 114.50 | 114.52 | 110.57 | 111.85 | 110.32 | qfq | 6,481,114 | 727,181,195 | -2.36% |
| 2026-04-14 | 117.03 | 117.45 | 113.31 | 114.55 | 112.98 | qfq | 6,040,654 | 690,735,755 | -1.56% |
| 2026-04-13 | 115.01 | 116.99 | 113.01 | 116.36 | 114.77 | qfq | 7,815,329 | 902,181,426 | -0.12% |
| 2026-04-10 | 106.71 | 118.28 | 106.71 | 116.50 | 114.91 | qfq | 13,836,713 | 1,561,647,420 | 11.38% |
| 2026-04-09 | 102.50 | 106.68 | 101.50 | 104.60 | 103.17 | qfq | 5,656,798 | 589,582,599 | 0.59% |
| 2026-04-08 | 101.00 | 104.18 | 99.80 | 103.99 | 102.57 | qfq | 6,062,869 | 620,630,557 | 5.18% |
| 2026-04-07 | 101.00 | 101.48 | 97.66 | 98.87 | 97.52 | qfq | 4,372,572 | 433,884,183 | -1.70% |
| 2026-04-03 | 106.80 | 106.86 | 100.50 | 100.58 | 99.20 | qfq | 4,993,314 | 514,770,394 | -3.57% |
| 2026-04-02 | 108.00 | 109.30 | 103.50 | 104.30 | 102.87 | qfq | 6,645,240 | 705,730,905 | -4.01% |
| 2026-04-01 | 110.35 | 110.68 | 106.95 | 108.66 | 107.17 | qfq | 6,098,177 | 663,506,314 | 0.43% |
| 2026-03-31 | 110.33 | 111.70 | 108.06 | 108.19 | 106.71 | qfq | 6,156,872 | 673,540,181 | -2.83% |
| 2026-03-30 | 112.00 | 115.90 | 110.02 | 111.34 | 109.82 | qfq | 6,858,046 | 766,207,216 | -1.83% |
| 2026-03-27 | 109.67 | 115.18 | 109.00 | 113.41 | 111.86 | qfq | 9,203,162 | 1,038,001,588 | 2.25% |
| 2026-03-26 | 109.00 | 116.48 | 108.20 | 110.91 | 109.39 | qfq | 11,139,587 | 1,254,909,198 | 0.66% |
| 2026-03-25 | 108.31 | 110.30 | 103.88 | 110.18 | 108.67 | qfq | 10,497,427 | 1,122,085,357 | 0.04% |
| 2026-03-24 | 110.67 | 111.68 | 107.25 | 110.14 | 108.63 | qfq | 9,029,916 | 984,754,797 | -0.48% |
| 2026-03-23 | 105.00 | 112.12 | 104.92 | 110.67 | 109.16 | qfq | 16,739,541 | 1,834,187,551 | 3.84% |
| 2026-03-20 | 95.10 | 108.30 | 94.25 | 106.58 | 105.12 | qfq | 16,305,657 | 1,694,258,597 | 12.85% |
| 2026-03-19 | 97.17 | 97.70 | 93.82 | 94.44 | 93.15 | qfq | 3,398,781 | 323,213,755 | -3.44% |
| 2026-03-18 | 98.69 | 100.19 | 97.13 | 97.80 | 96.46 | qfq | 3,422,189 | 335,433,527 | -1.89% |
| 2026-03-17 | 98.74 | 101.20 | 98.40 | 99.68 | 98.32 | qfq | 4,769,105 | 477,442,186 | 0.96% |
| 2026-03-16 | 96.95 | 99.60 | 96.95 | 98.73 | 97.38 | qfq | 4,491,647 | 442,681,372 | 1.68% |
| 2026-03-13 | 95.06 | 97.99 | 94.10 | 97.10 | 95.77 | qfq | 3,942,275 | 379,661,642 | 1.31% |
| 2026-03-12 | 96.48 | 96.90 | 95.23 | 95.84 | 94.53 | qfq | 2,212,003 | 212,489,155 | -1.06% |
| 2026-03-11 | 94.85 | 98.52 | 93.91 | 96.87 | 95.55 | qfq | 4,656,892 | 451,020,587 | 2.12% |
| 2026-03-10 | 93.77 | 95.15 | 92.80 | 94.86 | 93.56 | qfq | 3,771,542 | 354,717,031 | 2.08% |
| 2026-03-09 | 94.78 | 94.78 | 91.21 | 92.93 | 91.66 | qfq | 5,402,932 | 499,704,217 | -3.71% |
| 2026-03-06 | 94.50 | 97.97 | 94.09 | 96.51 | 95.19 | qfq | 3,193,542 | 308,844,186 | 1.80% |
| 2026-03-05 | 96.39 | 96.68 | 94.60 | 94.80 | 93.50 | qfq | 2,365,600 | 226,179,285 | -0.32% |
| 2026-03-04 | 96.60 | 99.48 | 95.00 | 95.10 | 93.80 | qfq | 3,740,626 | 359,907,000 | -2.06% |
| 2026-03-03 | 95.60 | 101.30 | 95.60 | 97.10 | 95.77 | qfq | 8,935,667 | 884,921,129 | 3.40% |
| 2026-03-02 | 95.18 | 95.48 | 92.53 | 93.91 | 92.63 | qfq | 5,849,380 | 549,163,654 | -2.96% |
| 2026-02-27 | 97.02 | 97.70 | 96.11 | 96.77 | 95.45 | qfq | 4,989,124 | 483,046,583 | -0.96% |
| 2026-02-26 | 98.81 | 99.27 | 96.30 | 97.71 | 96.37 | qfq | 4,628,132 | 449,451,702 | -1.11% |
| 2026-02-25 | 99.60 | 100.11 | 98.37 | 98.81 | 97.46 | qfq | 3,356,629 | 332,167,783 | -0.70% |
| 2026-02-24 | 100.09 | 101.88 | 99.51 | 99.51 | 98.15 | qfq | 1,998,349 | 201,022,643 | 0.83% |
| 2026-02-13 | 100.47 | 100.86 | 98.66 | 98.69 | 97.34 | qfq | 2,108,574 | 210,411,911 | -2.03% |
| 2026-02-12 | 101.30 | 101.88 | 100.37 | 100.73 | 99.35 | qfq | 1,731,112 | 174,742,561 | -0.52% |
| 2026-02-11 | 101.35 | 102.00 | 100.75 | 101.26 | 99.88 | qfq | 1,880,563 | 190,454,432 | -0.54% |
| 2026-02-10 | 103.83 | 103.91 | 101.41 | 101.81 | 100.42 | qfq | 2,375,634 | 242,713,354 | -1.28% |
| 2026-02-09 | 104.05 | 104.26 | 101.51 | 103.13 | 101.72 | qfq | 3,904,722 | 400,246,084 | 0.40% |
| 2026-02-06 | 102.60 | 103.88 | 102.00 | 102.72 | 101.32 | qfq | 2,424,064 | 249,291,215 | -1.48% |
| 2026-02-05 | 101.77 | 104.98 | 101.40 | 104.26 | 102.83 | qfq | 5,701,010 | 591,726,419 | 2.44% |
| 2026-02-04 | 98.80 | 101.98 | 98.60 | 101.78 | 100.39 | qfq | 3,732,736 | 375,879,555 | 2.31% |
| 2026-02-03 | 99.50 | 99.87 | 97.45 | 99.48 | 98.12 | qfq | 3,265,766 | 321,990,918 | 0.77% |
| 2026-02-02 | 99.16 | 101.24 | 98.51 | 98.72 | 97.37 | qfq | 3,833,738 | 381,810,635 | -0.86% |
| 2026-01-30 | 100.98 | 100.98 | 97.70 | 99.58 | 98.22 | qfq | 5,936,134 | 587,285,399 | -2.37% |
| 2026-01-29 | 100.01 | 102.87 | 99.36 | 102.00 | 100.61 | qfq | 4,343,529 | 440,717,700 | 1.54% |
| 2026-01-28 | 103.06 | 103.85 | 100.28 | 100.45 | 99.08 | qfq | 4,467,110 | 454,664,424 | -2.52% |
| 2026-01-27 | 103.11 | 104.10 | 101.56 | 103.05 | 101.64 | qfq | 3,912,646 | 401,535,193 | -0.06% |
| 2026-01-26 | 105.41 | 105.49 | 102.42 | 103.11 | 101.70 | qfq | 4,895,374 | 508,364,638 | -1.85% |
| 2026-01-23 | 105.77 | 106.28 | 104.50 | 105.05 | 103.61 | qfq | 4,209,854 | 441,679,612 | -0.84% |
| 2026-01-22 | 108.00 | 110.08 | 105.71 | 105.94 | 104.49 | qfq | 4,583,646 | 489,613,411 | -1.77% |
| 2026-01-21 | 107.25 | 108.40 | 105.82 | 107.85 | 106.38 | qfq | 4,638,541 | 498,245,147 | -0.19% |
| 2026-01-20 | 109.00 | 111.80 | 107.20 | 108.06 | 106.58 | qfq | 6,688,893 | 734,454,596 | 0.10% |
| 2026-01-19 | 111.76 | 111.76 | 107.89 | 107.95 | 106.47 | qfq | 7,197,493 | 789,982,158 | -2.48% |
| 2026-01-16 | 105.86 | 112.49 | 105.69 | 110.70 | 109.19 | qfq | 11,419,594 | 1,256,894,110 | 5.45% |
| 2026-01-15 | 105.00 | 105.64 | 103.88 | 104.98 | 103.54 | qfq | 3,957,739 | 413,895,338 | -0.78% |
| 2026-01-14 | 103.99 | 109.03 | 103.59 | 105.81 | 104.36 | qfq | 5,511,143 | 583,434,007 | 1.76% |
| 2026-01-13 | 105.93 | 107.40 | 103.55 | 103.98 | 102.56 | qfq | 5,773,178 | 607,462,850 | -1.92% |
| 2026-01-12 | 105.31 | 106.42 | 104.51 | 106.02 | 104.57 | qfq | 6,295,327 | 663,857,897 | -0.17% |
| 2026-01-09 | 107.38 | 107.38 | 105.60 | 106.20 | 104.75 | qfq | 5,380,220 | 571,174,895 | -1.14% |
| 2026-01-08 | 108.16 | 108.20 | 106.26 | 107.43 | 105.96 | qfq | 4,163,249 | 446,560,499 | -1.13% |
| 2026-01-07 | 111.15 | 111.40 | 107.49 | 108.66 | 107.17 | qfq | 6,318,565 | 686,439,866 | -2.63% |
| 2026-01-06 | 115.00 | 116.20 | 111.08 | 111.59 | 110.06 | qfq | 7,179,866 | 809,936,150 | -2.79% |
| 2026-01-05 | 114.28 | 115.13 | 112.85 | 114.79 | 113.22 | qfq | 4,324,304 | 493,060,643 | 0.35% |
| 2025-12-31 | 113.45 | 114.99 | 112.45 | 114.39 | 112.83 | qfq | 3,092,063 | 351,019,928 | 0.83% |
| 2025-12-30 | 111.00 | 114.80 | 110.87 | 113.45 | 111.90 | qfq | 3,994,163 | 453,085,425 | 1.73% |
| 2025-12-29 | 113.63 | 114.79 | 111.00 | 111.52 | 110.00 | qfq | 4,051,345 | 455,992,870 | -1.86% |
| 2025-12-26 | 114.80 | 114.98 | 113.28 | 113.63 | 112.08 | qfq | 3,747,342 | 426,782,005 | -1.21% |
| 2025-12-25 | 117.56 | 118.00 | 115.01 | 115.02 | 113.45 | qfq | 3,982,949 | 461,623,711 | -2.54% |
| 2025-12-24 | 117.80 | 118.35 | 116.23 | 118.02 | 116.41 | qfq | 4,693,251 | 550,918,757 | -0.29% |
| 2025-12-23 | 114.00 | 118.98 | 113.63 | 118.36 | 116.74 | qfq | 6,129,764 | 713,452,905 | 3.24% |
| 2025-12-22 | 116.60 | 116.62 | 113.63 | 114.65 | 113.08 | qfq | 6,229,804 | 714,894,365 | -1.70% |
| 2025-12-19 | 110.22 | 116.98 | 108.80 | 116.63 | 115.04 | qfq | 7,199,492 | 819,406,726 | 5.82% |
| 2025-12-18 | 109.12 | 110.87 | 107.88 | 110.22 | 108.71 | qfq | 3,712,050 | 406,284,693 | -0.04% |
| 2025-12-17 | 108.40 | 110.89 | 106.81 | 110.26 | 108.75 | qfq | 3,578,618 | 389,239,634 | 1.44% |
| 2025-12-16 | 109.92 | 111.18 | 108.39 | 108.70 | 107.21 | qfq | 3,451,125 | 377,372,713 | -1.81% |
| 2025-12-15 | 109.90 | 115.00 | 108.51 | 110.70 | 109.19 | qfq | 7,165,985 | 801,866,681 | 0.00% |
| 2025-12-12 | 107.20 | 111.00 | 106.81 | 110.70 | 109.19 | qfq | 10,718,727 | 1,169,161,652 | 2.47% |
| 2025-12-11 | 109.00 | 111.80 | 107.90 | 108.03 | 106.55 | qfq | 4,875,110 | 533,752,926 | -1.25% |
| 2025-12-10 | 107.02 | 109.65 | 106.00 | 109.40 | 107.90 | qfq | 4,596,335 | 497,644,478 | 1.57% |
| 2025-12-09 | 108.15 | 108.78 | 106.41 | 107.71 | 106.24 | qfq | 3,920,005 | 420,778,984 | -0.72% |
| 2025-12-08 | 111.20 | 111.21 | 107.55 | 108.49 | 107.01 | qfq | 6,007,074 | 652,016,933 | -2.41% |
| 2025-12-05 | 109.97 | 111.60 | 109.11 | 111.17 | 109.65 | qfq | 3,958,992 | 438,258,370 | 1.32% |
| 2025-12-04 | 109.95 | 111.25 | 109.21 | 109.72 | 108.22 | qfq | 3,984,295 | 439,290,407 | -0.21% |
| 2025-12-03 | 108.15 | 112.03 | 107.80 | 109.95 | 108.45 | qfq | 6,617,801 | 732,969,776 | 1.87% |
| 2025-12-02 | 110.99 | 111.22 | 107.31 | 107.93 | 106.45 | qfq | 4,532,784 | 492,145,378 | -2.92% |
| 2025-12-01 | 113.51 | 113.64 | 108.35 | 111.18 | 109.66 | qfq | 6,646,302 | 732,700,558 | 0.59% |
| 2025-11-28 | 110.70 | 111.50 | 107.41 | 110.53 | 109.02 | qfq | 6,120,105 | 670,432,138 | -0.15% |
| 2025-11-27 | 106.50 | 113.60 | 105.38 | 110.70 | 109.19 | qfq | 8,851,280 | 975,555,169 | 4.04% |
| 2025-11-26 | 104.96 | 107.92 | 104.04 | 106.40 | 104.95 | qfq | 5,288,495 | 561,906,825 | 0.14% |
| 2025-11-25 | 104.03 | 106.96 | 103.23 | 106.25 | 104.80 | qfq | 6,111,435 | 645,086,953 | 2.96% |
| 2025-11-24 | 103.45 | 104.75 | 102.38 | 103.20 | 101.79 | qfq | 4,212,386 | 435,487,697 | 0.09% |
| 2025-11-21 | 103.70 | 104.36 | 101.10 | 103.11 | 101.70 | qfq | 3,985,977 | 409,911,642 | -0.40% |
| 2025-11-20 | 104.30 | 105.43 | 103.10 | 103.52 | 102.10 | qfq | 2,564,614 | 267,020,805 | -0.27% |
| 2025-11-19 | 104.59 | 105.50 | 103.00 | 103.80 | 102.38 | qfq | 2,888,498 | 300,961,051 | -0.38% |
| 2025-11-18 | 104.95 | 106.23 | 103.82 | 104.20 | 102.78 | qfq | 3,204,950 | 335,459,545 | -0.73% |
| 2025-11-17 | 108.02 | 108.38 | 104.08 | 104.97 | 103.53 | qfq | 4,941,680 | 521,456,788 | -2.53% |
| 2025-11-14 | 109.64 | 111.00 | 107.70 | 107.70 | 106.23 | qfq | 3,705,896 | 404,128,547 | -2.28% |
| 2025-11-13 | 109.66 | 110.55 | 108.38 | 110.21 | 108.70 | qfq | 3,818,855 | 417,647,420 | 0.48% |
| 2025-11-12 | 109.50 | 110.27 | 108.40 | 109.68 | 108.18 | qfq | 2,692,246 | 294,584,428 | 0.35% |
| 2025-11-11 | 111.56 | 111.70 | 107.78 | 109.30 | 107.81 | qfq | 3,604,296 | 392,869,079 | -1.17% |
| 2025-11-10 | 110.89 | 111.33 | 108.40 | 110.59 | 109.08 | qfq | 3,112,972 | 340,843,020 | -0.28% |
| 2025-11-07 | 115.00 | 115.15 | 110.50 | 110.90 | 109.38 | qfq | 4,784,347 | 533,582,199 | -3.98% |
| 2025-11-06 | 113.95 | 116.80 | 113.05 | 115.50 | 113.92 | qfq | 3,161,161 | 364,252,488 | 2.00% |
| 2025-11-05 | 110.85 | 114.00 | 109.06 | 113.24 | 111.69 | qfq | 3,701,668 | 416,457,075 | 1.02% |
| 2025-11-04 | 113.90 | 115.56 | 110.90 | 112.10 | 110.57 | qfq | 3,351,490 | 377,240,825 | -1.52% |
| 2025-11-03 | 116.58 | 116.85 | 113.00 | 113.83 | 112.27 | qfq | 5,232,632 | 599,264,545 | -2.63% |
| 2025-10-31 | 114.28 | 117.99 | 113.62 | 116.90 | 115.30 | qfq | 8,496,924 | 990,624,900 | 3.50% |
| 2025-10-30 | 123.00 | 123.11 | 110.98 | 112.95 | 111.41 | qfq | 13,376,713 | 1,542,359,107 | -8.29% |
| 2025-10-29 | 125.88 | 126.97 | 121.32 | 123.16 | 121.48 | qfq | 4,059,207 | 497,408,530 | -2.16% |
| 2025-10-28 | 124.00 | 127.50 | 123.44 | 125.88 | 124.16 | qfq | 4,273,458 | 537,548,392 | 1.52% |
| 2025-10-27 | 123.39 | 125.20 | 123.11 | 124.00 | 122.30 | qfq | 3,742,299 | 464,629,030 | 0.80% |
| 2025-10-24 | 123.86 | 123.86 | 119.32 | 123.01 | 121.33 | qfq | 3,270,150 | 395,883,378 | 0.01% |
| 2025-10-23 | 121.60 | 123.29 | 119.82 | 123.00 | 121.32 | qfq | 2,097,615 | 255,725,330 | 0.70% |
| 2025-10-22 | 120.79 | 123.59 | 119.11 | 122.14 | 120.47 | qfq | 3,567,745 | 436,158,656 | 1.39% |
| 2025-10-21 | 119.98 | 120.50 | 117.62 | 120.47 | 118.82 | qfq | 3,915,269 | 467,125,666 | 0.85% |
| 2025-10-20 | 115.55 | 120.50 | 115.52 | 119.46 | 117.83 | qfq | 4,146,733 | 493,027,802 | 4.09% |
| 2025-10-17 | 118.93 | 119.88 | 114.51 | 114.77 | 113.20 | qfq | 3,281,466 | 380,352,228 | -3.29% |
| 2025-10-16 | 119.28 | 121.18 | 117.87 | 118.67 | 117.05 | qfq | 2,900,191 | 345,862,558 | -1.09% |
| 2025-10-15 | 116.78 | 119.98 | 114.62 | 119.98 | 118.34 | qfq | 4,297,435 | 506,473,944 | 4.71% |
| 2025-10-14 | 118.55 | 121.80 | 114.14 | 114.58 | 113.01 | qfq | 5,194,383 | 609,430,146 | -3.04% |
| 2025-10-13 | 118.84 | 122.55 | 115.00 | 118.17 | 116.55 | qfq | 6,067,411 | 721,162,526 | -2.35% |
| 2025-10-10 | 123.16 | 125.08 | 120.23 | 121.01 | 119.36 | qfq | 4,071,127 | 501,390,008 | -2.53% |
| 2025-10-09 | 122.44 | 125.81 | 120.92 | 124.15 | 122.45 | qfq | 5,487,760 | 677,280,651 | 1.99% |
| 2025-09-30 | 125.30 | 125.82 | 120.78 | 121.73 | 120.07 | qfq | 5,227,387 | 637,746,524 | -2.80% |
| 2025-09-29 | 124.20 | 125.89 | 122.56 | 125.24 | 123.53 | qfq | 3,412,819 | 424,813,077 | 0.84% |
| 2025-09-26 | 126.23 | 127.96 | 124.18 | 124.20 | 122.50 | qfq | 4,070,946 | 512,258,078 | -1.61% |
| 2025-09-25 | 128.00 | 128.65 | 125.05 | 126.23 | 124.50 | qfq | 5,542,286 | 702,277,207 | -2.15% |
| 2025-09-24 | 122.10 | 130.18 | 121.13 | 129.00 | 127.24 | qfq | 8,121,486 | 1,037,719,962 | 4.81% |
| 2025-09-23 | 121.00 | 125.57 | 120.06 | 123.08 | 121.40 | qfq | 11,904,230 | 1,456,929,331 | -2.51% |
| 2025-09-22 | 137.16 | 140.35 | 122.00 | 126.25 | 124.52 | qfq | 14,119,415 | 1,828,090,412 | -7.96% |
| 2025-09-19 | 136.87 | 139.15 | 135.30 | 137.17 | 135.29 | qfq | 3,989,301 | 546,317,575 | 0.15% |
| 2025-09-18 | 134.25 | 141.79 | 133.59 | 136.96 | 135.09 | qfq | 8,609,388 | 1,188,745,008 | 2.02% |
| 2025-09-17 | 130.77 | 135.39 | 130.23 | 134.25 | 132.41 | qfq | 4,741,645 | 636,144,264 | 2.50% |
| 2025-09-16 | 131.76 | 132.27 | 129.36 | 130.98 | 129.19 | qfq | 4,403,925 | 576,091,264 | -0.59% |
| 2025-09-15 | 133.18 | 134.11 | 130.15 | 131.76 | 129.96 | qfq | 5,048,922 | 663,666,120 | -2.02% |
| 2025-09-12 | 137.00 | 138.25 | 133.82 | 134.48 | 132.64 | qfq | 4,110,198 | 556,113,468 | -1.70% |
| 2025-09-11 | 136.00 | 137.69 | 134.23 | 136.80 | 134.93 | qfq | 3,387,752 | 461,069,621 | 0.23% |
| 2025-09-10 | 134.08 | 137.50 | 133.52 | 136.49 | 134.62 | qfq | 4,229,568 | 576,224,706 | 1.25% |
| 2025-09-09 | 133.99 | 137.78 | 132.02 | 134.80 | 132.27 | qfq | 4,267,740 | 576,328,060 | 0.52% |
| 2025-09-08 | 137.13 | 139.00 | 132.61 | 134.10 | 131.58 | qfq | 5,878,452 | 790,491,960 | -2.25% |
| 2025-09-05 | 133.90 | 137.44 | 132.60 | 137.19 | 134.61 | qfq | 5,815,304 | 789,173,892 | 4.22% |
| 2025-09-04 | 136.81 | 138.58 | 130.00 | 131.63 | 129.16 | qfq | 6,152,013 | 816,303,905 | -3.70% |
| 2025-09-03 | 142.00 | 142.00 | 135.50 | 136.69 | 134.12 | qfq | 7,229,596 | 994,163,594 | -3.92% |
| 2025-09-02 | 143.42 | 145.05 | 138.60 | 142.26 | 139.59 | qfq | 5,182,295 | 733,149,485 | -1.92% |
| 2025-09-01 | 141.73 | 146.89 | 141.04 | 145.05 | 142.32 | qfq | 7,037,818 | 1,016,754,920 | 3.44% |
| 2025-08-29 | 142.29 | 145.47 | 139.33 | 140.23 | 137.59 | qfq | 7,291,137 | 1,037,228,160 | 0.57% |
| 2025-08-28 | 136.01 | 140.83 | 135.15 | 139.44 | 136.82 | qfq | 5,462,795 | 755,279,372 | 2.52% |
| 2025-08-27 | 140.95 | 144.27 | 136.01 | 136.01 | 133.45 | qfq | 4,321,923 | 607,237,403 | -3.46% |
| 2025-08-26 | 142.52 | 143.38 | 139.30 | 140.89 | 138.24 | qfq | 5,643,429 | 795,381,899 | -2.16% |
| 2025-08-25 | 145.69 | 146.68 | 141.26 | 144.00 | 141.29 | qfq | 5,099,081 | 726,796,369 | -1.16% |
| 2025-08-22 | 145.30 | 149.00 | 144.56 | 145.69 | 142.95 | qfq | 3,869,747 | 566,140,032 | 0.57% |
| 2025-08-21 | 146.01 | 147.70 | 144.30 | 144.87 | 142.15 | qfq | 1,737,955 | 253,169,180 | -0.60% |
| 2025-08-20 | 143.08 | 145.96 | 141.56 | 145.74 | 143.00 | qfq | 2,359,484 | 340,372,290 | 1.63% |
| 2025-08-19 | 146.52 | 148.58 | 143.03 | 143.40 | 140.71 | qfq | 3,391,607 | 491,473,827 | -3.23% |
| 2025-08-18 | 142.80 | 149.50 | 140.60 | 148.19 | 145.41 | qfq | 4,041,173 | 588,899,492 | 5.12% |
| 2025-08-15 | 138.78 | 143.56 | 138.50 | 140.97 | 138.32 | qfq | 3,725,013 | 526,496,314 | 1.59% |
| 2025-08-14 | 139.03 | 141.69 | 137.80 | 138.76 | 136.15 | qfq | 2,395,960 | 333,340,989 | -0.17% |
| 2025-08-13 | 137.90 | 139.33 | 134.99 | 138.99 | 136.38 | qfq | 3,065,506 | 421,403,057 | 0.72% |
| 2025-08-12 | 138.40 | 140.45 | 136.67 | 138.00 | 135.41 | qfq | 2,821,356 | 390,294,521 | -0.35% |
| 2025-08-11 | 135.02 | 139.56 | 134.60 | 138.48 | 135.88 | qfq | 5,508,223 | 759,979,536 | 2.22% |
| 2025-08-08 | 130.28 | 136.64 | 127.48 | 135.47 | 132.92 | qfq | 6,048,142 | 809,344,518 | 4.53% |
| 2025-08-07 | 131.29 | 131.80 | 129.15 | 129.60 | 127.16 | qfq | 2,919,971 | 379,688,413 | -1.39% |
| 2025-08-06 | 124.23 | 131.48 | 123.11 | 131.43 | 128.96 | qfq | 5,075,688 | 654,560,535 | 5.80% |
| 2025-08-05 | 125.16 | 125.80 | 123.62 | 124.23 | 121.90 | qfq | 2,136,155 | 266,442,739 | -0.62% |
| 2025-08-04 | 123.04 | 126.50 | 122.50 | 125.00 | 122.65 | qfq | 2,849,574 | 355,694,851 | 1.17% |
| 2025-08-01 | 123.92 | 127.99 | 120.67 | 123.55 | 121.23 | qfq | 5,164,672 | 638,675,375 | -0.42% |
| 2025-07-31 | 125.33 | 130.50 | 124.00 | 124.07 | 121.74 | qfq | 2,845,341 | 359,859,678 | -2.23% |
| 2025-07-30 | 127.44 | 129.80 | 126.31 | 126.90 | 124.52 | qfq | 2,630,159 | 336,314,455 | -0.86% |
| 2025-07-29 | 127.10 | 128.48 | 125.13 | 128.00 | 125.59 | qfq | 2,974,568 | 378,681,131 | 0.45% |
| 2025-07-28 | 125.50 | 127.50 | 124.51 | 127.43 | 125.04 | qfq | 4,268,473 | 540,667,812 | 1.72% |
| 2025-07-25 | 121.20 | 125.80 | 121.08 | 125.28 | 122.93 | qfq | 3,116,249 | 387,652,778 | 2.71% |
| 2025-07-24 | 123.00 | 123.06 | 120.82 | 121.97 | 119.68 | qfq | 2,306,580 | 280,918,877 | -0.49% |
| 2025-07-23 | 118.86 | 124.20 | 118.51 | 122.57 | 120.27 | qfq | 3,881,169 | 475,717,641 | 3.00% |
| 2025-07-22 | 119.06 | 120.69 | 117.45 | 119.00 | 116.76 | qfq | 2,590,872 | 308,109,215 | -0.34% |
| 2025-07-21 | 120.06 | 120.84 | 118.10 | 119.40 | 117.16 | qfq | 3,083,825 | 367,794,393 | -1.00% |
| 2025-07-18 | 123.78 | 124.00 | 119.13 | 120.61 | 118.34 | qfq | 3,042,003 | 368,436,672 | -1.88% |
| 2025-07-17 | 122.80 | 124.25 | 122.21 | 122.92 | 120.61 | qfq | 2,162,850 | 266,103,916 | -0.36% |
| 2025-07-16 | 124.55 | 125.98 | 122.10 | 123.37 | 121.05 | qfq | 2,256,330 | 278,705,368 | -0.93% |
| 2025-07-15 | 118.86 | 125.49 | 118.51 | 124.53 | 122.19 | qfq | 4,262,576 | 525,387,982 | 4.39% |
| 2025-07-14 | 114.00 | 119.98 | 113.88 | 119.29 | 117.05 | qfq | 3,950,160 | 463,788,854 | 4.05% |
| 2025-07-11 | 114.50 | 115.30 | 113.06 | 114.65 | 112.50 | qfq | 3,073,463 | 351,183,917 | -0.30% |
| 2025-07-10 | 119.55 | 119.99 | 114.10 | 115.00 | 112.84 | qfq | 4,437,789 | 515,478,992 | -3.79% |
| 2025-07-09 | 120.00 | 120.58 | 117.10 | 119.53 | 117.28 | qfq | 3,663,737 | 436,291,292 | 0.36% |
| 2025-07-08 | 115.17 | 119.69 | 115.17 | 119.10 | 116.86 | qfq | 5,149,989 | 608,084,231 | 2.94% |
| 2025-07-07 | 115.15 | 117.21 | 112.10 | 115.70 | 113.53 | qfq | 3,319,897 | 383,792,651 | 0.48% |
| 2025-07-04 | 117.49 | 117.49 | 114.51 | 115.15 | 112.99 | qfq | 3,928,144 | 453,995,475 | -2.08% |
| 2025-07-03 | 116.00 | 118.95 | 116.00 | 117.60 | 115.39 | qfq | 2,302,297 | 270,678,748 | 0.36% |
| 2025-07-02 | 112.52 | 119.23 | 112.52 | 117.18 | 114.98 | qfq | 6,128,153 | 719,815,222 | 3.90% |
| 2025-07-01 | 113.03 | 114.30 | 112.12 | 112.78 | 110.66 | qfq | 3,231,549 | 364,814,791 | -0.72% |
| 2025-06-30 | 113.00 | 114.00 | 109.00 | 113.60 | 111.47 | qfq | 5,549,391 | 624,463,153 | 3.07% |
| 2025-06-27 | 104.63 | 110.81 | 103.61 | 110.22 | 108.15 | qfq | 5,862,946 | 634,923,026 | 5.12% |
| 2025-06-26 | 105.44 | 106.40 | 103.90 | 104.85 | 102.88 | qfq | 3,867,344 | 405,466,127 | -0.50% |
| 2025-06-25 | 105.10 | 106.20 | 103.20 | 105.38 | 103.40 | qfq | 3,938,797 | 412,140,344 | -0.09% |
| 2025-06-24 | 104.94 | 107.12 | 104.12 | 105.47 | 103.49 | qfq | 3,359,145 | 353,616,485 | 0.51% |
| 2025-06-23 | 103.50 | 105.49 | 102.30 | 104.94 | 102.97 | qfq | 5,145,367 | 535,268,677 | -2.54% |
| 2025-06-20 | 108.09 | 108.82 | 106.20 | 107.68 | 105.66 | qfq | 4,534,485 | 485,831,445 | -0.38% |
| 2025-06-19 | 110.19 | 111.61 | 107.20 | 108.09 | 106.06 | qfq | 3,907,206 | 425,743,075 | -1.83% |
| 2025-06-18 | 107.97 | 111.90 | 107.47 | 110.10 | 108.03 | qfq | 4,710,802 | 520,388,914 | 2.23% |
| 2025-06-17 | 106.80 | 109.60 | 105.83 | 107.70 | 105.68 | qfq | 3,731,481 | 403,120,105 | 1.03% |
| 2025-06-16 | 110.01 | 110.94 | 105.70 | 106.60 | 104.60 | qfq | 8,159,596 | 873,916,405 | -4.21% |
| 2025-06-13 | 110.98 | 114.50 | 109.78 | 111.28 | 109.19 | qfq | 9,155,962 | 1,031,967,415 | 0.21% |
| 2025-06-12 | 112.00 | 112.73 | 109.60 | 111.05 | 108.96 | qfq | 3,174,278 | 352,968,040 | -1.17% |
| 2025-06-11 | 110.01 | 113.50 | 109.16 | 112.37 | 110.26 | qfq | 5,753,418 | 643,985,040 | 1.24% |
| 2025-06-10 | 106.66 | 111.47 | 105.13 | 110.99 | 108.90 | qfq | 6,401,278 | 699,533,068 | 4.12% |
| 2025-06-09 | 105.43 | 107.12 | 104.33 | 106.60 | 104.60 | qfq | 3,198,929 | 338,658,141 | 1.12% |
| 2025-06-06 | 106.49 | 107.49 | 104.30 | 105.42 | 103.44 | qfq | 4,036,104 | 425,954,481 | -1.98% |
| 2025-06-05 | 100.16 | 108.88 | 99.75 | 107.55 | 105.53 | qfq | 7,772,164 | 821,804,357 | 7.44% |
| 2025-06-04 | 98.15 | 100.69 | 96.83 | 100.10 | 98.22 | qfq | 3,514,306 | 347,454,648 | 0.44% |
| 2025-06-03 | 100.99 | 101.89 | 99.01 | 99.66 | 96.32 | qfq | 4,956,915 | 494,936,100 | -2.29% |
| 2025-05-30 | 102.05 | 104.06 | 99.70 | 102.00 | 98.58 | qfq | 5,618,351 | 571,349,970 | -1.45% |
| 2025-05-29 | 103.00 | 105.94 | 102.41 | 103.50 | 100.03 | qfq | 5,778,580 | 601,396,185 | 2.27% |
| 2025-05-28 | 100.30 | 101.97 | 99.31 | 101.20 | 97.80 | qfq | 3,804,007 | 384,495,086 | 1.49% |
| 2025-05-27 | 100.50 | 101.02 | 99.09 | 99.71 | 96.36 | qfq | 3,565,641 | 356,179,134 | -0.79% |
| 2025-05-26 | 104.24 | 104.24 | 98.80 | 100.50 | 97.13 | qfq | 5,951,467 | 600,072,335 | -3.59% |
| 2025-05-23 | 102.62 | 105.48 | 101.31 | 104.24 | 100.74 | qfq | 4,598,840 | 478,817,468 | 1.21% |
| 2025-05-22 | 102.84 | 104.56 | 102.43 | 102.99 | 99.53 | qfq | 3,010,741 | 311,439,609 | -0.18% |
| 2025-05-21 | 103.02 | 104.16 | 102.25 | 103.18 | 99.72 | qfq | 3,567,412 | 367,351,837 | -0.95% |
| 2025-05-20 | 100.72 | 107.49 | 100.00 | 104.17 | 100.67 | qfq | 7,968,307 | 831,708,864 | 3.44% |
| 2025-05-19 | 99.39 | 101.84 | 96.58 | 100.71 | 97.33 | qfq | 6,534,312 | 647,509,347 | 1.45% |
| 2025-05-16 | 96.53 | 99.98 | 96.18 | 99.27 | 95.94 | qfq | 7,559,103 | 746,939,854 | 1.84% |
| 2025-05-15 | 97.95 | 99.80 | 96.90 | 97.48 | 94.21 | qfq | 4,938,234 | 483,934,327 | -0.56% |
| 2025-05-14 | 98.91 | 98.91 | 95.36 | 98.03 | 94.74 | qfq | 7,810,403 | 756,669,903 | -1.87% |
| 2025-05-13 | 108.00 | 108.00 | 98.27 | 99.90 | 96.55 | qfq | 11,172,203 | 1,127,642,389 | -1.78% |
| 2025-05-12 | 94.11 | 101.78 | 94.10 | 101.71 | 98.30 | qfq | 12,398,026 | 1,209,271,205 | 12.64% |
| 2025-05-09 | 89.70 | 91.89 | 88.71 | 90.30 | 87.27 | qfq | 5,537,602 | 499,471,328 | 1.29% |
| 2025-05-08 | 88.52 | 89.83 | 88.33 | 89.15 | 86.16 | qfq | 5,085,009 | 453,548,196 | -0.03% |
| 2025-05-07 | 90.60 | 91.78 | 88.30 | 89.18 | 86.19 | qfq | 8,568,620 | 772,250,194 | 1.43% |
| 2025-05-06 | 89.60 | 90.45 | 87.11 | 87.92 | 84.97 | qfq | 9,449,775 | 830,860,444 | -1.04% |
| 2025-04-30 | 84.52 | 89.89 | 83.96 | 88.84 | 85.86 | qfq | 8,362,055 | 734,819,006 | 5.74% |
| 2025-04-29 | 86.88 | 87.65 | 83.30 | 84.02 | 81.20 | qfq | 5,497,553 | 465,024,605 | -1.15% |
| 2025-04-28 | 87.58 | 87.64 | 84.55 | 85.00 | 82.15 | qfq | 4,610,386 | 393,871,910 | -2.69% |
| 2025-04-25 | 84.15 | 89.00 | 83.80 | 87.35 | 84.42 | qfq | 6,514,304 | 569,655,975 | 3.94% |
| 2025-04-24 | 84.72 | 85.59 | 82.90 | 84.04 | 81.22 | qfq | 4,799,420 | 403,269,417 | -1.57% |
| 2025-04-23 | 84.00 | 86.55 | 83.53 | 85.38 | 82.51 | qfq | 9,457,171 | 803,994,094 | 6.62% |
| 2025-04-22 | 84.15 | 84.23 | 80.05 | 80.08 | 77.39 | qfq | 6,204,152 | 503,671,675 | -4.83% |
| 2025-04-21 | 79.36 | 85.30 | 78.92 | 84.14 | 81.32 | qfq | 6,082,540 | 502,728,424 | 5.81% |
| 2025-04-18 | 77.61 | 81.78 | 77.61 | 79.52 | 76.85 | qfq | 3,871,369 | 310,044,800 | 2.47% |
| 2025-04-17 | 77.54 | 78.80 | 77.30 | 77.60 | 75.00 | qfq | 2,695,697 | 210,336,598 | -0.31% |
| 2025-04-16 | 80.17 | 81.20 | 76.27 | 77.84 | 75.23 | qfq | 3,878,598 | 301,651,352 | -2.54% |
| 2025-04-15 | 80.40 | 80.98 | 78.98 | 79.87 | 77.19 | qfq | 3,204,458 | 256,229,697 | -0.39% |
| 2025-04-14 | 82.90 | 83.59 | 79.92 | 80.18 | 77.49 | qfq | 6,479,543 | 527,496,745 | 1.61% |
| 2025-04-11 | 77.77 | 80.00 | 75.93 | 78.91 | 76.26 | qfq | 6,180,772 | 481,322,022 | -0.55% |
| 2025-04-10 | 82.86 | 85.16 | 77.93 | 79.35 | 76.69 | qfq | 9,950,213 | 799,519,111 | 6.62% |
| 2025-04-09 | 73.40 | 76.41 | 69.98 | 74.42 | 71.92 | qfq | 6,474,960 | 477,823,584 | -2.39% |
| 2025-04-08 | 77.76 | 80.24 | 74.60 | 76.24 | 73.68 | qfq | 7,991,236 | 613,069,653 | 0.00% |
| 2025-04-07 | 75.21 | 84.00 | 75.20 | 76.24 | 73.68 | qfq | 11,520,243 | 911,472,473 | -18.89% |
| 2025-04-03 | 101.75 | 101.75 | 90.50 | 94.00 | 90.85 | qfq | 10,436,177 | 990,822,977 | -11.09% |
| 2025-04-02 | 104.11 | 106.55 | 103.50 | 105.72 | 102.17 | qfq | 2,640,220 | 277,492,872 | 1.55% |
| 2025-04-01 | 103.23 | 105.38 | 101.94 | 104.11 | 100.62 | qfq | 3,453,015 | 358,216,287 | 0.96% |
| 2025-03-31 | 102.56 | 104.85 | 101.88 | 103.12 | 99.66 | qfq | 2,071,943 | 213,973,872 | 0.07% |
| 2025-03-28 | 104.08 | 105.00 | 103.00 | 103.05 | 99.59 | qfq | 1,833,359 | 190,483,465 | -0.69% |
| 2025-03-27 | 100.66 | 104.97 | 100.55 | 103.77 | 100.29 | qfq | 2,979,788 | 308,743,474 | 2.65% |
| 2025-03-26 | 101.14 | 103.00 | 101.02 | 101.09 | 97.70 | qfq | 2,495,330 | 253,915,339 | -0.35% |
| 2025-03-25 | 103.06 | 103.85 | 101.06 | 101.44 | 98.04 | qfq | 2,568,741 | 262,716,879 | -1.50% |
| 2025-03-24 | 98.53 | 103.33 | 98.11 | 102.99 | 99.53 | qfq | 4,904,125 | 502,198,828 | 4.03% |
| 2025-03-21 | 103.03 | 103.88 | 98.18 | 99.00 | 95.68 | qfq | 4,209,233 | 421,081,320 | -4.72% |
| 2025-03-20 | 104.00 | 105.49 | 102.21 | 103.90 | 100.41 | qfq | 4,104,490 | 428,011,817 | 0.79% |
| 2025-03-19 | 101.58 | 104.17 | 101.18 | 103.09 | 99.63 | qfq | 4,058,078 | 418,571,856 | 1.27% |
| 2025-03-18 | 100.24 | 102.70 | 99.77 | 101.80 | 98.38 | qfq | 4,011,571 | 407,276,444 | 1.68% |
| 2025-03-17 | 100.50 | 101.71 | 99.60 | 100.12 | 96.76 | qfq | 2,885,326 | 289,700,610 | -0.12% |
| 2025-03-14 | 99.19 | 100.99 | 99.19 | 100.24 | 96.88 | qfq | 3,563,893 | 357,815,237 | -0.26% |
| 2025-03-13 | 99.70 | 100.68 | 98.73 | 100.50 | 97.13 | qfq | 3,821,857 | 381,879,783 | 0.64% |
| 2025-03-12 | 101.52 | 101.95 | 98.50 | 99.86 | 96.51 | qfq | 5,930,569 | 592,620,120 | -2.33% |
| 2025-03-11 | 103.20 | 104.98 | 100.80 | 102.24 | 98.81 | qfq | 4,622,315 | 473,813,251 | -1.53% |
| 2025-03-10 | 101.23 | 105.00 | 99.80 | 103.83 | 100.35 | qfq | 6,918,737 | 710,973,457 | 2.58% |
| 2025-03-07 | 107.82 | 109.00 | 100.20 | 101.22 | 97.82 | qfq | 10,783,425 | 1,115,077,705 | -7.14% |
| 2025-03-06 | 114.36 | 114.97 | 108.48 | 109.00 | 105.34 | qfq | 6,100,321 | 678,910,351 | -4.26% |
| 2025-03-05 | 114.88 | 116.00 | 113.31 | 113.85 | 110.03 | qfq | 1,675,678 | 191,490,457 | -0.80% |
| 2025-03-04 | 115.24 | 117.50 | 114.33 | 114.77 | 110.92 | qfq | 2,209,521 | 255,422,149 | -1.58% |
| 2025-03-03 | 111.76 | 116.90 | 110.23 | 116.61 | 112.70 | qfq | 3,823,677 | 438,804,207 | 4.51% |
| 2025-02-28 | 115.45 | 115.92 | 110.36 | 111.58 | 107.84 | qfq | 3,328,782 | 372,610,087 | -3.34% |
| 2025-02-27 | 115.00 | 116.14 | 113.10 | 115.44 | 111.57 | qfq | 2,516,350 | 288,250,646 | 0.33% |
| 2025-02-26 | 117.36 | 119.54 | 114.00 | 115.06 | 111.20 | qfq | 3,167,042 | 368,774,169 | -1.57% |
| 2025-02-25 | 121.53 | 121.53 | 116.08 | 116.89 | 112.97 | qfq | 2,273,420 | 267,827,290 | -1.77% |
| 2025-02-24 | 118.00 | 120.82 | 115.78 | 119.00 | 115.01 | qfq | 3,162,453 | 376,691,890 | 1.00% |
| 2025-02-21 | 113.08 | 118.88 | 112.95 | 117.82 | 113.87 | qfq | 3,636,699 | 423,399,098 | 3.86% |
| 2025-02-20 | 111.70 | 114.38 | 110.91 | 113.44 | 109.63 | qfq | 2,444,242 | 276,038,597 | 1.26% |
| 2025-02-19 | 107.69 | 112.22 | 107.38 | 112.03 | 108.27 | qfq | 3,002,729 | 332,231,176 | 4.02% |
| 2025-02-18 | 109.00 | 110.20 | 107.00 | 107.70 | 104.09 | qfq | 2,775,627 | 300,524,778 | -2.00% |
| 2025-02-17 | 110.36 | 110.80 | 107.10 | 109.90 | 106.21 | qfq | 3,572,170 | 387,109,778 | 0.06% |
| 2025-02-14 | 110.11 | 111.49 | 109.18 | 109.83 | 106.14 | qfq | 2,317,690 | 255,099,144 | -0.61% |
| 2025-02-13 | 111.66 | 111.94 | 108.65 | 110.50 | 106.79 | qfq | 3,181,435 | 351,263,568 | -1.06% |
| 2025-02-12 | 110.02 | 112.38 | 109.43 | 111.68 | 107.93 | qfq | 2,974,526 | 330,650,685 | 1.10% |
| 2025-02-11 | 106.97 | 111.11 | 106.52 | 110.47 | 106.76 | qfq | 4,380,643 | 480,154,393 | 2.90% |
| 2025-02-10 | 110.01 | 110.01 | 105.88 | 107.36 | 103.76 | qfq | 5,223,930 | 559,562,857 | -2.46% |
| 2025-02-07 | 111.55 | 112.40 | 107.32 | 110.07 | 106.38 | qfq | 4,850,677 | 530,803,651 | -1.39% |
| 2025-02-06 | 112.09 | 112.96 | 110.10 | 111.62 | 107.87 | qfq | 3,724,546 | 415,138,794 | -1.40% |
| 2025-02-05 | 109.40 | 114.80 | 108.16 | 113.20 | 109.40 | qfq | 6,640,972 | 746,715,341 | 4.31% |
| 2025-01-27 | 105.50 | 110.10 | 103.61 | 108.52 | 104.88 | qfq | 4,031,330 | 435,245,230 | 3.05% |
| 2025-01-24 | 103.41 | 105.83 | 103.35 | 105.31 | 101.78 | qfq | 3,173,692 | 333,113,162 | 0.87% |
| 2025-01-23 | 108.59 | 108.65 | 103.70 | 104.40 | 100.90 | qfq | 4,711,300 | 495,749,707 | -3.43% |
| 2025-01-22 | 106.98 | 108.35 | 105.00 | 108.11 | 104.48 | qfq | 3,128,007 | 334,578,845 | 1.07% |
| 2025-01-21 | 106.83 | 107.97 | 104.21 | 106.97 | 103.38 | qfq | 3,776,126 | 401,292,922 | 0.84% |
| 2025-01-20 | 109.97 | 112.00 | 105.20 | 106.08 | 102.52 | qfq | 5,760,734 | 620,139,069 | -1.00% |
| 2025-01-17 | 103.51 | 108.84 | 102.83 | 107.15 | 103.55 | qfq | 4,224,227 | 449,265,108 | 2.74% |
| 2025-01-16 | 105.40 | 106.00 | 102.60 | 104.29 | 100.79 | qfq | 4,147,439 | 432,724,249 | -0.48% |
| 2025-01-15 | 104.33 | 106.00 | 103.51 | 104.79 | 101.27 | qfq | 4,002,733 | 420,068,316 | 0.44% |
| 2025-01-14 | 102.65 | 105.49 | 101.23 | 104.33 | 100.83 | qfq | 4,389,382 | 456,828,192 | 0.86% |
| 2025-01-13 | 101.00 | 103.58 | 100.53 | 103.44 | 99.97 | qfq | 3,221,576 | 329,727,891 | 0.92% |
| 2025-01-10 | 103.00 | 106.00 | 102.50 | 102.50 | 99.06 | qfq | 2,926,240 | 304,022,023 | -1.74% |
| 2025-01-09 | 103.62 | 107.15 | 102.02 | 104.31 | 100.81 | qfq | 4,279,876 | 449,055,152 | 0.81% |
| 2025-01-08 | 100.29 | 104.66 | 99.50 | 103.47 | 100.00 | qfq | 6,580,972 | 672,192,875 | 2.62% |
| 2025-01-07 | 94.49 | 103.00 | 94.45 | 100.83 | 97.45 | qfq | 6,851,155 | 687,085,446 | 6.75% |
| 2025-01-06 | 91.18 | 95.56 | 91.18 | 94.45 | 91.28 | qfq | 5,059,564 | 475,709,468 | 3.59% |
| 2025-01-03 | 92.60 | 94.67 | 90.88 | 91.18 | 88.12 | qfq | 3,424,835 | 317,184,211 | -2.40% |
| 2025-01-02 | 97.79 | 97.93 | 92.18 | 93.42 | 90.28 | qfq | 5,496,626 | 520,931,732 | -4.32% |
| 2024-12-31 | 99.00 | 99.73 | 97.22 | 97.64 | 94.36 | qfq | 3,231,650 | 317,887,495 | -1.28% |
| 2024-12-30 | 96.21 | 100.27 | 96.21 | 98.91 | 95.59 | qfq | 3,409,600 | 337,236,001 | 1.43% |
| 2024-12-27 | 96.84 | 98.80 | 95.90 | 97.52 | 94.25 | qfq | 4,023,158 | 392,962,854 | 1.45% |
| 2024-12-26 | 94.50 | 97.80 | 94.50 | 96.13 | 92.90 | qfq | 2,680,928 | 258,481,129 | 0.79% |
| 2024-12-25 | 95.92 | 96.25 | 94.18 | 95.38 | 92.18 | qfq | 2,869,995 | 273,375,157 | -0.84% |
| 2024-12-24 | 96.08 | 96.80 | 94.03 | 96.19 | 92.96 | qfq | 3,797,293 | 362,566,623 | 0.19% |
| 2024-12-23 | 94.03 | 97.62 | 93.40 | 96.01 | 92.79 | qfq | 6,386,517 | 614,465,773 | 1.88% |
| 2024-12-20 | 93.06 | 96.77 | 91.53 | 94.24 | 91.08 | qfq | 7,043,005 | 662,101,911 | -1.72% |
| 2024-12-19 | 92.56 | 95.89 | 91.31 | 95.89 | 92.67 | qfq | 4,460,287 | 412,387,288 | 3.06% |
| 2024-12-18 | 89.01 | 93.76 | 88.81 | 93.04 | 89.92 | qfq | 5,143,738 | 471,908,976 | 4.75% |
| 2024-12-17 | 89.31 | 91.16 | 88.50 | 88.82 | 85.84 | qfq | 2,857,860 | 256,706,489 | -0.76% |
| 2024-12-16 | 90.30 | 90.50 | 87.97 | 89.50 | 86.50 | qfq | 3,340,133 | 297,433,738 | -1.00% |
| 2024-12-13 | 88.81 | 92.10 | 87.50 | 90.40 | 87.37 | qfq | 4,458,948 | 401,533,887 | 1.25% |
| 2024-12-12 | 89.18 | 90.84 | 88.30 | 89.28 | 86.28 | qfq | 3,166,645 | 283,332,113 | 0.04% |
| 2024-12-11 | 88.55 | 90.26 | 87.13 | 89.24 | 86.24 | qfq | 3,662,631 | 325,896,599 | 0.12% |
| 2024-12-10 | 91.30 | 91.36 | 87.54 | 89.13 | 86.14 | qfq | 5,964,005 | 531,204,594 | 2.61% |
| 2024-12-09 | 86.86 | 87.75 | 85.30 | 86.86 | 83.94 | qfq | 3,865,882 | 334,739,972 | 0.30% |
| 2024-12-06 | 83.74 | 87.26 | 82.70 | 86.60 | 83.69 | qfq | 5,094,744 | 435,134,771 | 3.37% |
| 2024-12-05 | 83.35 | 84.47 | 83.00 | 83.78 | 80.97 | qfq | 2,243,274 | 187,705,891 | 0.34% |
| 2024-12-04 | 85.18 | 85.67 | 82.71 | 83.50 | 80.70 | qfq | 3,284,469 | 275,468,653 | -2.24% |
| 2024-12-03 | 84.73 | 86.00 | 83.08 | 85.41 | 82.54 | qfq | 4,257,521 | 361,692,211 | 0.48% |
| 2024-12-02 | 83.41 | 87.88 | 83.30 | 85.00 | 82.15 | qfq | 7,614,869 | 655,047,595 | 3.65% |
| 2024-11-29 | 81.18 | 84.11 | 81.00 | 82.01 | 79.26 | qfq | 4,093,751 | 338,220,087 | 1.08% |
| 2024-11-28 | 82.24 | 83.98 | 80.89 | 81.13 | 78.41 | qfq | 3,651,740 | 301,298,950 | -0.90% |
| 2024-11-27 | 80.01 | 82.08 | 78.78 | 81.87 | 79.12 | qfq | 3,151,215 | 254,608,518 | 2.01% |
| 2024-11-26 | 79.81 | 81.68 | 79.81 | 80.26 | 77.57 | qfq | 2,597,649 | 209,332,067 | 0.38% |
| 2024-11-25 | 80.51 | 81.47 | 79.12 | 79.96 | 77.28 | qfq | 4,046,917 | 322,955,065 | -0.71% |
| 2024-11-22 | 84.80 | 86.65 | 80.38 | 80.53 | 77.83 | qfq | 5,147,247 | 424,732,822 | -5.04% |
| 2024-11-21 | 83.30 | 85.58 | 83.00 | 84.80 | 81.95 | qfq | 3,680,809 | 311,947,733 | 2.05% |
| 2024-11-20 | 83.66 | 84.05 | 81.55 | 83.10 | 80.31 | qfq | 3,996,513 | 330,661,983 | -0.67% |
| 2024-11-19 | 83.31 | 84.42 | 82.01 | 83.66 | 80.85 | qfq | 3,428,662 | 285,203,614 | 0.43% |
| 2024-11-18 | 83.11 | 84.79 | 81.30 | 83.30 | 80.50 | qfq | 5,196,121 | 432,397,767 | 0.22% |
| 2024-11-15 | 86.58 | 87.50 | 83.03 | 83.12 | 80.33 | qfq | 3,893,114 | 330,830,959 | -4.08% |
| 2024-11-14 | 88.73 | 88.95 | 86.38 | 86.66 | 83.75 | qfq | 4,017,703 | 351,512,545 | -2.93% |
| 2024-11-13 | 89.60 | 90.19 | 87.37 | 89.28 | 86.28 | qfq | 4,096,730 | 364,316,531 | -0.89% |
| 2024-11-12 | 91.00 | 91.91 | 88.71 | 90.08 | 87.06 | qfq | 5,749,739 | 516,767,898 | 0.12% |
| 2024-11-11 | 86.88 | 91.30 | 86.46 | 89.97 | 86.95 | qfq | 7,462,305 | 665,991,813 | 2.71% |
| 2024-11-08 | 86.64 | 89.03 | 84.86 | 87.60 | 84.66 | qfq | 7,120,280 | 619,686,907 | 2.94% |
| 2024-11-07 | 82.50 | 85.39 | 80.88 | 85.10 | 82.24 | qfq | 5,899,409 | 490,880,563 | 1.32% |
| 2024-11-06 | 84.95 | 89.18 | 83.53 | 83.99 | 81.17 | qfq | 7,850,039 | 674,212,473 | -1.77% |
| 2024-11-05 | 84.16 | 87.47 | 82.62 | 85.50 | 82.63 | qfq | 7,348,984 | 628,976,413 | 2.64% |
| 2024-11-04 | 78.25 | 84.00 | 78.25 | 83.30 | 80.50 | qfq | 8,170,538 | 675,089,241 | 6.18% |
| 2024-11-01 | 80.03 | 80.64 | 77.70 | 78.45 | 75.82 | qfq | 6,088,633 | 481,087,499 | -2.15% |
| 2024-10-31 | 80.91 | 81.50 | 78.50 | 80.17 | 77.48 | qfq | 8,634,840 | 694,197,545 | -0.91% |
| 2024-10-30 | 85.50 | 86.76 | 79.29 | 80.91 | 78.19 | qfq | 11,771,743 | 960,792,384 | -3.58% |
| 2024-10-29 | 85.00 | 85.51 | 82.80 | 83.91 | 81.09 | qfq | 6,178,580 | 518,750,096 | -0.71% |
| 2024-10-28 | 81.04 | 84.86 | 79.10 | 84.51 | 81.67 | qfq | 6,822,870 | 561,085,148 | 5.05% |
| 2024-10-25 | 80.53 | 81.30 | 79.30 | 80.45 | 77.75 | qfq | 2,685,896 | 215,509,127 | 0.24% |
| 2024-10-24 | 80.65 | 81.00 | 79.51 | 80.26 | 77.57 | qfq | 2,220,405 | 178,001,732 | -1.22% |
| 2024-10-23 | 81.17 | 82.88 | 80.08 | 81.25 | 78.52 | qfq | 3,178,075 | 258,598,076 | 0.10% |
| 2024-10-22 | 81.75 | 82.19 | 79.50 | 81.17 | 78.45 | qfq | 4,539,863 | 367,504,883 | 0.36% |
| 2024-10-21 | 83.99 | 84.18 | 80.13 | 80.88 | 78.17 | qfq | 6,428,978 | 526,564,238 | -3.21% |
| 2024-10-18 | 77.99 | 86.65 | 77.03 | 83.56 | 80.76 | qfq | 6,939,347 | 569,217,566 | 7.13% |
| 2024-10-17 | 79.22 | 80.18 | 77.56 | 78.00 | 75.38 | qfq | 3,148,912 | 248,063,380 | -0.70% |
| 2024-10-16 | 79.77 | 80.40 | 78.25 | 78.55 | 75.91 | qfq | 4,321,092 | 341,946,246 | -3.02% |
| 2024-10-15 | 83.00 | 84.98 | 80.85 | 81.00 | 78.28 | qfq | 6,011,649 | 497,440,911 | -4.06% |
| 2024-10-14 | 82.92 | 84.75 | 80.53 | 84.43 | 81.60 | qfq | 5,685,061 | 471,691,898 | 3.51% |
| 2024-10-11 | 86.49 | 86.63 | 80.30 | 81.57 | 78.83 | qfq | 5,131,716 | 426,185,785 | -5.70% |
| 2024-10-10 | 87.00 | 93.50 | 85.74 | 86.50 | 83.60 | qfq | 8,152,312 | 723,134,836 | 0.58% |
| 2024-10-09 | 92.80 | 94.30 | 85.58 | 86.00 | 83.11 | qfq | 10,302,420 | 923,601,637 | -10.13% |
| 2024-10-08 | 100.60 | 100.61 | 88.00 | 95.69 | 92.48 | qfq | 12,162,959 | 1,143,768,022 | 14.11% |
| 2024-09-30 | 76.67 | 84.58 | 75.45 | 83.86 | 81.05 | qfq | 8,222,823 | 659,978,875 | 14.66% |
| 2024-09-27 | 70.16 | 74.95 | 70.16 | 73.14 | 70.69 | qfq | 5,250,803 | 381,778,476 | 4.26% |
| 2024-09-26 | 69.08 | 70.15 | 67.80 | 70.15 | 67.80 | qfq | 5,634,525 | 388,473,741 | 1.81% |
| 2024-09-25 | 70.56 | 72.59 | 68.61 | 68.90 | 66.59 | qfq | 6,019,335 | 421,742,998 | -2.27% |
| 2024-09-24 | 69.80 | 70.84 | 68.40 | 70.50 | 68.13 | qfq | 5,075,426 | 354,230,493 | 1.37% |
| 2024-09-23 | 67.68 | 70.00 | 67.31 | 69.55 | 67.22 | qfq | 4,001,822 | 277,363,511 | 2.48% |
| 2024-09-20 | 68.61 | 68.96 | 67.73 | 67.87 | 65.59 | qfq | 2,927,485 | 199,589,316 | -1.21% |
| 2024-09-19 | 69.00 | 70.17 | 68.27 | 68.70 | 66.39 | qfq | 2,838,611 | 196,102,109 | -0.38% |
| 2024-09-18 | 67.00 | 69.26 | 66.67 | 68.96 | 66.65 | qfq | 2,246,304 | 153,114,241 | 1.79% |
| 2024-09-13 | 68.16 | 69.29 | 67.65 | 67.75 | 65.48 | qfq | 2,838,491 | 193,663,199 | -0.48% |
| 2024-09-12 | 68.47 | 69.12 | 67.15 | 68.08 | 65.80 | qfq | 3,830,534 | 260,834,502 | -0.50% |
| 2024-09-11 | 65.13 | 68.76 | 65.13 | 68.42 | 66.12 | qfq | 4,017,519 | 271,564,497 | 2.75% |
| 2024-09-10 | 64.99 | 67.00 | 64.18 | 66.59 | 63.78 | qfq | 3,304,769 | 217,179,294 | 1.74% |
| 2024-09-09 | 65.61 | 66.60 | 64.80 | 65.45 | 62.68 | qfq | 4,167,093 | 273,445,549 | 0.91% |
| 2024-09-06 | 66.55 | 66.55 | 64.74 | 64.86 | 62.12 | qfq | 3,364,016 | 220,408,087 | -3.03% |
| 2024-09-05 | 66.66 | 67.20 | 66.10 | 66.89 | 64.06 | qfq | 2,822,932 | 188,260,481 | 0.69% |
| 2024-09-04 | 66.00 | 67.16 | 65.22 | 66.43 | 63.62 | qfq | 4,167,501 | 275,938,761 | -0.30% |
| 2024-09-03 | 62.36 | 67.45 | 61.99 | 66.63 | 63.81 | qfq | 5,708,552 | 375,303,416 | 6.61% |
| 2024-09-02 | 63.90 | 64.60 | 62.38 | 62.50 | 59.86 | qfq | 6,377,059 | 404,729,119 | -0.92% |
| 2024-08-30 | 62.98 | 64.95 | 61.36 | 63.08 | 60.41 | qfq | 9,301,155 | 590,930,302 | 5.24% |
| 2024-08-29 | 57.90 | 60.20 | 57.53 | 59.94 | 57.41 | qfq | 4,284,955 | 253,474,414 | 3.49% |
| 2024-08-28 | 55.60 | 59.50 | 55.18 | 57.92 | 55.47 | qfq | 5,314,025 | 308,328,872 | 4.02% |
| 2024-08-27 | 54.11 | 55.85 | 53.90 | 55.68 | 53.33 | qfq | 3,540,994 | 195,370,945 | 2.17% |
| 2024-08-26 | 56.06 | 56.20 | 53.86 | 54.50 | 52.20 | qfq | 3,166,834 | 172,289,490 | -1.02% |
| 2024-08-23 | 54.82 | 55.33 | 54.30 | 55.06 | 52.73 | qfq | 2,229,325 | 122,567,016 | 0.00% |
| 2024-08-22 | 56.37 | 57.07 | 55.00 | 55.06 | 52.73 | qfq | 3,083,696 | 171,522,903 | -2.48% |
| 2024-08-21 | 56.02 | 57.85 | 55.50 | 56.46 | 54.07 | qfq | 4,140,611 | 234,546,720 | 0.11% |
| 2024-08-20 | 56.25 | 56.80 | 55.68 | 56.40 | 54.02 | qfq | 4,445,684 | 249,490,556 | 0.27% |
| 2024-08-19 | 53.68 | 56.36 | 53.08 | 56.25 | 53.87 | qfq | 5,352,960 | 298,012,031 | 4.73% |
| 2024-08-16 | 53.99 | 55.33 | 53.57 | 53.71 | 51.44 | qfq | 3,136,825 | 170,643,753 | 0.17% |
| 2024-08-15 | 53.24 | 54.54 | 52.90 | 53.62 | 51.35 | qfq | 2,817,376 | 151,205,657 | 0.51% |
| 2024-08-14 | 55.00 | 55.00 | 52.90 | 53.35 | 51.09 | qfq | 3,668,667 | 196,558,164 | -1.70% |
| 2024-08-13 | 53.93 | 55.90 | 53.20 | 54.27 | 51.98 | qfq | 4,159,269 | 225,462,986 | 0.65% |
| 2024-08-12 | 54.01 | 55.32 | 53.27 | 53.92 | 51.64 | qfq | 3,831,445 | 207,400,923 | -0.88% |
| 2024-08-09 | 52.61 | 55.16 | 52.59 | 54.40 | 52.10 | qfq | 4,820,936 | 260,674,326 | 3.78% |
| 2024-08-08 | 51.90 | 53.08 | 50.81 | 52.42 | 50.20 | qfq | 3,279,744 | 170,973,392 | 2.04% |
| 2024-08-07 | 51.02 | 51.73 | 50.21 | 51.37 | 49.20 | qfq | 3,450,802 | 176,494,332 | 1.00% |
| 2024-08-06 | 51.51 | 51.68 | 50.30 | 50.86 | 48.71 | qfq | 2,950,947 | 149,893,843 | -0.06% |
| 2024-08-05 | 51.40 | 52.96 | 50.76 | 50.89 | 48.74 | qfq | 2,820,412 | 145,411,885 | -2.60% |
| 2024-08-02 | 53.19 | 53.60 | 52.10 | 52.25 | 50.04 | qfq | 2,829,537 | 149,322,373 | -2.25% |
| 2024-08-01 | 54.37 | 55.30 | 53.02 | 53.45 | 51.19 | qfq | 3,150,857 | 169,689,854 | -1.69% |
| 2024-07-31 | 51.00 | 54.58 | 50.40 | 54.37 | 52.07 | qfq | 4,593,593 | 243,904,808 | 6.80% |
| 2024-07-30 | 51.50 | 51.74 | 50.50 | 50.91 | 48.76 | qfq | 2,389,568 | 121,591,631 | -1.51% |
| 2024-07-29 | 51.96 | 52.20 | 51.30 | 51.69 | 49.51 | qfq | 2,214,798 | 114,682,043 | -0.79% |
| 2024-07-26 | 52.39 | 52.93 | 51.80 | 52.10 | 49.90 | qfq | 2,744,020 | 143,526,949 | -0.38% |
| 2024-07-25 | 53.00 | 53.04 | 52.03 | 52.30 | 50.09 | qfq | 2,123,436 | 111,392,520 | -1.32% |
| 2024-07-24 | 53.59 | 54.16 | 52.88 | 53.00 | 50.76 | qfq | 2,377,345 | 126,793,253 | -0.95% |
| 2024-07-23 | 55.45 | 55.46 | 53.51 | 53.51 | 51.25 | qfq | 3,341,807 | 181,075,204 | -3.62% |
| 2024-07-22 | 55.70 | 56.44 | 55.20 | 55.52 | 53.17 | qfq | 3,396,483 | 189,241,389 | -0.32% |
| 2024-07-19 | 55.82 | 56.19 | 55.33 | 55.70 | 53.35 | qfq | 3,058,510 | 170,386,621 | -0.21% |
| 2024-07-18 | 55.56 | 56.23 | 54.45 | 55.82 | 53.46 | qfq | 4,141,510 | 229,384,622 | -0.02% |
| 2024-07-17 | 59.00 | 59.15 | 55.71 | 55.83 | 53.47 | qfq | 6,181,340 | 352,500,993 | -5.77% |
| 2024-07-16 | 60.05 | 60.42 | 58.79 | 59.25 | 56.75 | qfq | 3,218,542 | 190,576,611 | -1.33% |
| 2024-07-15 | 62.40 | 62.50 | 59.85 | 60.05 | 57.51 | qfq | 4,144,251 | 250,448,617 | -3.77% |
| 2024-07-12 | 63.29 | 63.29 | 62.07 | 62.40 | 59.76 | qfq | 1,803,937 | 112,702,775 | -2.10% |
| 2024-07-11 | 63.94 | 64.50 | 62.37 | 63.74 | 61.05 | qfq | 2,431,635 | 153,865,235 | 1.32% |
| 2024-07-10 | 63.89 | 64.28 | 62.56 | 62.91 | 60.25 | qfq | 2,930,220 | 185,949,690 | -1.66% |
| 2024-07-09 | 63.76 | 64.99 | 63.17 | 63.97 | 61.27 | qfq | 3,518,796 | 224,679,864 | -0.09% |
| 2024-07-08 | 65.45 | 65.86 | 63.77 | 64.03 | 61.32 | qfq | 2,544,172 | 164,610,543 | -2.18% |
| 2024-07-05 | 66.28 | 66.62 | 64.04 | 65.46 | 62.69 | qfq | 2,233,524 | 146,427,639 | -1.27% |
| 2024-07-04 | 66.00 | 67.06 | 65.50 | 66.30 | 63.50 | qfq | 2,166,378 | 144,035,426 | 0.33% |
| 2024-07-03 | 67.81 | 68.20 | 65.60 | 66.08 | 63.29 | qfq | 3,570,469 | 238,788,405 | -2.65% |
| 2024-07-02 | 70.98 | 71.68 | 67.63 | 67.88 | 65.01 | qfq | 4,389,254 | 301,809,325 | -4.48% |
| 2024-07-01 | 71.62 | 72.31 | 69.01 | 71.06 | 68.06 | qfq | 2,188,727 | 154,177,046 | -0.21% |
| 2024-06-28 | 70.02 | 73.11 | 69.68 | 71.21 | 68.20 | qfq | 2,046,668 | 147,100,653 | 0.88% |
| 2024-06-27 | 71.08 | 72.10 | 70.42 | 70.59 | 67.61 | qfq | 1,945,941 | 138,424,052 | -1.19% |
| 2024-06-26 | 71.83 | 72.35 | 70.66 | 71.44 | 68.42 | qfq | 2,016,492 | 143,897,076 | -0.47% |
| 2024-06-25 | 72.34 | 72.72 | 71.04 | 71.78 | 68.75 | qfq | 2,180,659 | 156,609,433 | -0.33% |
| 2024-06-24 | 73.84 | 74.87 | 71.76 | 72.02 | 68.98 | qfq | 2,397,454 | 174,633,985 | -2.72% |
| 2024-06-21 | 72.62 | 74.45 | 71.82 | 74.03 | 70.90 | qfq | 2,247,003 | 165,237,079 | 1.97% |
| 2024-06-20 | 72.85 | 73.80 | 72.49 | 72.60 | 69.53 | qfq | 1,643,023 | 120,104,894 | -0.62% |
| 2024-06-19 | 73.79 | 73.91 | 72.29 | 73.05 | 69.96 | qfq | 2,004,798 | 146,086,027 | -1.28% |
| 2024-06-18 | 74.54 | 75.37 | 73.60 | 74.00 | 70.87 | qfq | 2,020,169 | 149,876,478 | -0.28% |
| 2024-06-17 | 72.80 | 74.96 | 72.78 | 74.21 | 71.07 | qfq | 3,300,996 | 244,889,625 | 1.96% |
| 2024-06-14 | 73.29 | 73.74 | 71.69 | 72.78 | 69.70 | qfq | 4,089,043 | 297,506,257 | -0.71% |
| 2024-06-13 | 73.67 | 74.00 | 72.55 | 73.30 | 70.20 | qfq | 2,518,264 | 184,414,046 | -0.41% |
| 2024-06-12 | 71.80 | 74.48 | 71.69 | 73.60 | 70.49 | qfq | 2,904,525 | 213,592,384 | 2.46% |
| 2024-06-11 | 70.66 | 72.74 | 70.02 | 71.83 | 68.79 | qfq | 2,810,552 | 200,472,356 | 1.24% |
| 2024-06-07 | 72.61 | 72.88 | 70.20 | 70.95 | 67.95 | qfq | 2,714,278 | 193,354,713 | -1.61% |
| 2024-06-06 | 69.99 | 73.31 | 69.68 | 72.11 | 69.06 | qfq | 4,169,423 | 299,492,958 | 3.98% |
| 2024-06-05 | 70.40 | 71.19 | 69.25 | 69.35 | 66.42 | qfq | 2,106,539 | 147,369,906 | -1.65% |
| 2024-06-04 | 69.81 | 70.68 | 69.35 | 70.51 | 67.53 | qfq | 2,546,370 | 178,095,566 | 1.08% |
| 2024-06-03 | 69.34 | 71.25 | 69.15 | 69.76 | 66.81 | qfq | 3,875,486 | 271,739,293 | -0.53% |
| 2024-05-31 | 71.39 | 72.50 | 69.74 | 70.13 | 67.17 | qfq | 2,788,366 | 197,024,353 | -1.87% |
| 2024-05-30 | 71.57 | 72.30 | 70.59 | 71.47 | 68.45 | qfq | 2,143,093 | 153,220,970 | -0.25% |
| 2024-05-29 | 71.78 | 72.20 | 71.05 | 71.65 | 68.62 | qfq | 1,874,322 | 134,380,119 | -0.07% |
| 2024-05-28 | 72.25 | 72.90 | 71.26 | 71.70 | 68.67 | qfq | 1,984,523 | 142,244,417 | -0.73% |
| 2024-05-27 | 70.92 | 72.99 | 70.35 | 72.23 | 69.18 | qfq | 3,725,801 | 268,410,400 | 2.97% |
| 2024-05-24 | 69.01 | 70.80 | 69.01 | 70.15 | 67.18 | qfq | 2,919,015 | 204,373,236 | -24.24% |
| 2024-05-23 | 94.10 | 95.00 | 92.60 | 92.60 | 66.75 | qfq | 2,312,808 | 217,026,331 | -1.36% |
| 2024-05-22 | 95.02 | 95.50 | 93.70 | 93.88 | 67.67 | qfq | 2,123,364 | 200,339,955 | -1.14% |
| 2024-05-21 | 94.32 | 95.98 | 94.00 | 94.96 | 68.45 | qfq | 1,796,942 | 171,109,123 | 0.48% |
| 2024-05-20 | 95.70 | 96.70 | 93.83 | 94.51 | 68.12 | qfq | 2,609,155 | 247,067,014 | -1.04% |
| 2024-05-17 | 98.48 | 98.60 | 94.41 | 95.50 | 68.84 | qfq | 4,061,846 | 388,449,679 | -2.37% |
| 2024-05-16 | 98.30 | 99.60 | 97.16 | 97.82 | 70.51 | qfq | 2,556,897 | 250,845,167 | -1.15% |
| 2024-05-15 | 96.37 | 99.33 | 95.66 | 98.96 | 71.33 | qfq | 3,551,362 | 348,291,269 | 3.45% |
| 2024-05-14 | 98.00 | 100.59 | 95.61 | 95.66 | 68.95 | qfq | 5,632,781 | 549,944,096 | -0.16% |
| 2024-05-13 | 91.61 | 97.00 | 90.92 | 95.81 | 69.06 | qfq | 5,156,243 | 488,208,621 | 3.59% |
| 2024-05-10 | 90.44 | 93.20 | 89.00 | 92.49 | 66.67 | qfq | 3,210,707 | 292,413,708 | 1.96% |
| 2024-05-09 | 87.10 | 91.55 | 86.01 | 90.71 | 65.38 | qfq | 3,658,727 | 326,854,782 | 4.31% |
| 2024-05-08 | 88.00 | 88.30 | 86.77 | 86.96 | 62.68 | qfq | 2,412,850 | 211,266,760 | -1.29% |
| 2024-05-07 | 87.80 | 88.37 | 86.62 | 88.10 | 63.50 | qfq | 3,649,309 | 319,918,550 | 0.36% |
| 2024-05-06 | 87.18 | 88.39 | 86.30 | 87.78 | 63.27 | qfq | 4,016,921 | 350,629,533 | 1.63% |
| 2024-04-30 | 86.23 | 86.93 | 85.22 | 86.37 | 62.26 | qfq | 2,625,042 | 226,457,112 | 0.20% |
| 2024-04-29 | 83.10 | 86.85 | 83.10 | 86.20 | 62.13 | qfq | 4,086,434 | 349,764,991 | 1.67% |
| 2024-04-26 | 80.00 | 85.10 | 79.85 | 84.78 | 61.11 | qfq | 3,480,718 | 290,163,328 | 5.11% |
| 2024-04-25 | 87.05 | 87.05 | 80.60 | 80.66 | 58.14 | qfq | 4,249,356 | 349,711,671 | -5.58% |
| 2024-04-24 | 83.76 | 85.43 | 82.69 | 85.43 | 61.58 | qfq | 2,142,047 | 180,269,722 | 1.99% |
| 2024-04-23 | 83.51 | 84.14 | 82.10 | 83.76 | 60.37 | qfq | 2,062,473 | 171,674,386 | 0.34% |
| 2024-04-22 | 82.70 | 83.95 | 81.64 | 83.48 | 60.17 | qfq | 2,486,855 | 206,067,925 | 0.76% |
| 2024-04-19 | 84.69 | 84.69 | 82.51 | 82.85 | 59.72 | qfq | 2,934,983 | 244,589,921 | -2.53% |
| 2024-04-18 | 81.56 | 85.11 | 80.66 | 85.00 | 61.27 | qfq | 3,373,330 | 282,247,841 | 4.09% |
| 2024-04-17 | 79.10 | 82.17 | 79.02 | 81.66 | 58.86 | qfq | 2,324,730 | 188,238,918 | 2.01% |
| 2024-04-16 | 79.23 | 82.18 | 79.23 | 80.05 | 57.70 | qfq | 2,606,745 | 210,314,606 | 0.55% |
| 2024-04-15 | 77.00 | 81.08 | 76.80 | 79.61 | 57.38 | qfq | 2,092,463 | 166,070,492 | 3.08% |
| 2024-04-12 | 77.02 | 78.44 | 76.35 | 77.23 | 55.67 | qfq | 1,469,231 | 113,514,695 | 0.39% |
| 2024-04-11 | 77.17 | 78.20 | 76.72 | 76.93 | 55.45 | qfq | 1,180,410 | 91,425,237 | -1.21% |
| 2024-04-10 | 78.84 | 79.11 | 77.22 | 77.87 | 56.13 | qfq | 1,478,894 | 115,148,271 | -1.41% |
| 2024-04-09 | 78.13 | 79.63 | 77.50 | 78.98 | 56.93 | qfq | 1,387,181 | 109,258,208 | 1.05% |
| 2024-04-08 | 79.54 | 80.68 | 78.16 | 78.16 | 56.34 | qfq | 2,009,640 | 159,762,168 | -2.21% |
| 2024-04-03 | 79.73 | 80.50 | 78.80 | 79.93 | 57.61 | qfq | 1,481,143 | 117,916,357 | -0.76% |
| 2024-04-02 | 80.83 | 81.39 | 79.55 | 80.54 | 58.05 | qfq | 2,215,141 | 177,810,676 | -0.87% |
| 2024-04-01 | 78.00 | 82.01 | 77.30 | 81.25 | 58.57 | qfq | 3,143,782 | 253,432,076 | 5.14% |
| 2024-03-29 | 76.43 | 77.39 | 75.62 | 77.28 | 55.70 | qfq | 1,446,869 | 110,645,524 | 0.95% |
| 2024-03-28 | 76.00 | 77.99 | 75.13 | 76.55 | 55.18 | qfq | 1,969,830 | 151,111,327 | 0.58% |
| 2024-03-27 | 78.50 | 78.56 | 75.88 | 76.11 | 54.86 | qfq | 1,958,990 | 150,871,086 | -3.04% |
| 2024-03-26 | 80.10 | 80.97 | 78.03 | 78.50 | 56.58 | qfq | 2,088,054 | 165,855,948 | -1.96% |
| 2024-03-25 | 82.34 | 82.57 | 80.01 | 80.07 | 57.71 | qfq | 2,045,014 | 166,243,793 | -2.84% |
| 2024-03-22 | 83.32 | 84.74 | 82.08 | 82.41 | 59.40 | qfq | 1,601,796 | 132,874,193 | -1.09% |
| 2024-03-21 | 84.05 | 84.57 | 83.00 | 83.32 | 60.06 | qfq | 1,603,834 | 134,067,602 | -0.54% |
| 2024-03-20 | 85.23 | 85.76 | 82.71 | 83.77 | 60.38 | qfq | 2,315,962 | 193,699,766 | -1.83% |
| 2024-03-19 | 84.44 | 87.24 | 83.90 | 85.33 | 61.51 | qfq | 2,394,920 | 205,768,739 | 1.22% |
| 2024-03-18 | 83.00 | 84.77 | 82.59 | 84.30 | 60.76 | qfq | 1,967,267 | 164,457,297 | 1.21% |
| 2024-03-15 | 81.55 | 83.29 | 81.11 | 83.29 | 60.04 | qfq | 1,715,535 | 141,066,773 | 1.64% |
| 2024-03-14 | 82.54 | 83.00 | 81.00 | 81.95 | 59.07 | qfq | 1,677,078 | 137,397,661 | -0.79% |
| 2024-03-13 | 84.00 | 84.08 | 82.08 | 82.60 | 59.54 | qfq | 1,878,454 | 155,749,272 | -1.74% |
| 2024-03-12 | 84.38 | 85.24 | 82.78 | 84.06 | 60.59 | qfq | 1,692,511 | 141,930,794 | -0.28% |
| 2024-03-11 | 82.57 | 84.48 | 81.46 | 84.30 | 60.76 | qfq | 1,819,053 | 150,946,378 | 1.51% |
| 2024-03-08 | 81.02 | 83.42 | 81.02 | 83.05 | 59.86 | qfq | 1,708,718 | 140,450,706 | 2.00% |
| 2024-03-07 | 83.33 | 84.19 | 81.42 | 81.42 | 58.69 | qfq | 1,787,580 | 147,777,226 | -1.74% |
| 2024-03-06 | 84.30 | 84.78 | 81.80 | 82.86 | 59.73 | qfq | 2,227,132 | 185,025,816 | -1.75% |
| 2024-03-05 | 82.52 | 86.25 | 82.02 | 84.34 | 60.79 | qfq | 3,039,232 | 257,009,761 | 1.59% |
| 2024-03-04 | 83.50 | 83.54 | 81.88 | 83.02 | 59.84 | qfq | 2,111,824 | 174,847,706 | -1.03% |
| 2024-03-01 | 82.46 | 84.60 | 81.61 | 83.88 | 60.46 | qfq | 3,217,737 | 268,427,701 | 2.67% |
| 2024-02-29 | 79.02 | 82.49 | 78.90 | 81.70 | 58.89 | qfq | 3,235,931 | 262,054,127 | 2.77% |
| 2024-02-28 | 83.42 | 84.70 | 79.50 | 79.50 | 57.30 | qfq | 3,243,316 | 266,993,479 | -2.86% |
| 2024-02-27 | 79.95 | 81.85 | 79.38 | 81.84 | 58.99 | qfq | 2,694,438 | 216,589,480 | 1.84% |
| 2024-02-26 | 81.04 | 81.41 | 79.59 | 80.36 | 57.92 | qfq | 2,345,920 | 188,813,147 | -0.64% |
| 2024-02-23 | 82.52 | 82.64 | 80.11 | 80.88 | 58.30 | qfq | 2,722,500 | 220,278,108 | -1.71% |
| 2024-02-22 | 81.80 | 83.80 | 81.30 | 82.29 | 59.31 | qfq | 2,028,313 | 167,283,222 | 1.09% |
| 2024-02-21 | 82.44 | 84.05 | 80.80 | 81.40 | 58.67 | qfq | 2,934,131 | 241,864,692 | -1.36% |
| 2024-02-20 | 82.87 | 84.50 | 81.40 | 82.52 | 59.48 | qfq | 2,374,562 | 195,699,512 | -0.12% |
| 2024-02-19 | 85.46 | 85.89 | 80.49 | 82.62 | 59.55 | qfq | 3,694,845 | 306,825,359 | -1.37% |
| 2024-02-08 | 87.37 | 93.50 | 82.85 | 83.77 | 60.38 | qfq | 6,250,072 | 550,913,231 | -0.84% |
| 2024-02-07 | 77.50 | 85.88 | 76.67 | 84.48 | 60.89 | qfq | 6,391,948 | 534,761,589 | 9.01% |
| 2024-02-06 | 66.66 | 77.77 | 65.98 | 77.50 | 55.86 | qfq | 4,736,007 | 347,441,997 | 16.28% |
| 2024-02-05 | 66.90 | 71.40 | 62.80 | 66.65 | 48.04 | qfq | 3,742,465 | 247,185,832 | 0.08% |
| 2024-02-02 | 69.08 | 69.49 | 64.60 | 66.60 | 48.01 | qfq | 1,892,902 | 126,969,657 | -3.25% |
| 2024-02-01 | 68.48 | 70.48 | 67.57 | 68.84 | 49.62 | qfq | 1,926,528 | 132,995,891 | 0.41% |
| 2024-01-31 | 70.03 | 70.99 | 67.76 | 68.56 | 49.42 | qfq | 2,003,083 | 138,603,319 | -1.56% |
| 2024-01-30 | 72.46 | 72.88 | 69.55 | 69.65 | 50.20 | qfq | 2,045,451 | 145,785,498 | -3.88% |
| 2024-01-29 | 73.40 | 77.91 | 72.00 | 72.46 | 52.23 | qfq | 2,001,939 | 147,026,794 | -2.83% |
| 2024-01-26 | 75.98 | 76.37 | 74.23 | 74.57 | 53.75 | qfq | 1,564,890 | 117,816,806 | -1.97% |
| 2024-01-25 | 77.69 | 78.00 | 75.00 | 76.07 | 54.83 | qfq | 2,713,937 | 206,569,964 | -1.60% |
| 2024-01-24 | 76.73 | 79.60 | 75.82 | 77.31 | 55.73 | qfq | 2,910,371 | 226,147,939 | 1.12% |
| 2024-01-23 | 73.00 | 77.67 | 72.51 | 76.45 | 55.11 | qfq | 3,316,143 | 251,207,362 | 4.24% |
| 2024-01-22 | 77.20 | 78.88 | 73.02 | 73.34 | 52.86 | qfq | 1,880,959 | 142,601,567 | -4.75% |
| 2024-01-19 | 77.67 | 78.18 | 76.97 | 77.00 | 55.50 | qfq | 1,508,465 | 116,873,320 | -0.25% |
| 2024-01-18 | 78.20 | 78.64 | 75.46 | 77.19 | 55.64 | qfq | 2,795,254 | 213,850,123 | -1.17% |
| 2024-01-17 | 80.12 | 81.28 | 78.05 | 78.10 | 56.29 | qfq | 1,128,445 | 89,208,804 | -2.75% |
| 2024-01-16 | 80.60 | 81.60 | 79.04 | 80.31 | 57.89 | qfq | 1,528,469 | 122,465,954 | -0.59% |
| 2024-01-15 | 81.64 | 82.16 | 80.44 | 80.79 | 58.23 | qfq | 1,234,879 | 100,167,407 | -1.66% |
| 2024-01-12 | 80.01 | 82.60 | 79.87 | 82.15 | 59.21 | qfq | 1,430,996 | 117,081,130 | 2.21% |
| 2024-01-11 | 79.47 | 81.50 | 79.21 | 80.37 | 57.93 | qfq | 1,328,736 | 106,804,544 | 0.58% |
| 2024-01-10 | 80.21 | 81.49 | 79.36 | 79.91 | 57.60 | qfq | 889,220 | 71,305,877 | -0.49% |
| 2024-01-09 | 80.30 | 81.56 | 79.66 | 80.30 | 57.88 | qfq | 1,295,200 | 104,090,171 | 0.50% |
| 2024-01-08 | 82.03 | 82.50 | 79.85 | 79.90 | 57.59 | qfq | 1,222,966 | 98,853,027 | -2.67% |
| 2024-01-05 | 81.97 | 84.50 | 81.25 | 82.09 | 59.17 | qfq | 2,065,082 | 171,544,414 | -0.50% |
| 2024-01-04 | 81.12 | 83.14 | 80.84 | 82.50 | 59.47 | qfq | 2,361,446 | 194,338,630 | 2.69% |
| 2024-01-03 | 85.53 | 85.75 | 80.14 | 80.34 | 57.91 | qfq | 2,614,222 | 213,875,131 | -5.20% |
| 2024-01-02 | 89.00 | 89.00 | 84.70 | 84.75 | 61.09 | qfq | 2,239,600 | 193,400,523 | -4.35% |
| 2023-12-29 | 84.78 | 88.83 | 84.51 | 88.60 | 63.86 | qfq | 1,824,728 | 159,851,602 | 4.98% |
| 2023-12-28 | 84.52 | 87.16 | 83.62 | 84.40 | 60.84 | qfq | 2,300,052 | 196,218,344 | 0.61% |
| 2023-12-27 | 82.78 | 85.06 | 82.37 | 83.89 | 60.47 | qfq | 1,421,153 | 119,432,267 | 2.18% |
| 2023-12-26 | 84.62 | 85.41 | 81.49 | 82.10 | 59.18 | qfq | 1,528,129 | 126,155,874 | -3.08% |
| 2023-12-25 | 84.97 | 86.16 | 84.25 | 84.71 | 61.06 | qfq | 830,913 | 70,498,926 | -0.58% |
| 2023-12-22 | 85.32 | 85.72 | 84.34 | 85.20 | 61.41 | qfq | 1,000,993 | 85,199,641 | 0.12% |
| 2023-12-21 | 84.71 | 85.98 | 84.25 | 85.10 | 61.34 | qfq | 1,065,035 | 90,423,965 | 0.41% |
| 2023-12-20 | 86.10 | 86.70 | 84.49 | 84.75 | 61.09 | qfq | 920,168 | 78,539,250 | -1.57% |
| 2023-12-19 | 85.98 | 86.80 | 85.14 | 86.10 | 62.06 | qfq | 1,000,600 | 85,765,061 | 0.00% |
| 2023-12-18 | 85.67 | 87.32 | 85.00 | 86.10 | 62.06 | qfq | 1,439,156 | 124,441,185 | 0.49% |
| 2023-12-15 | 87.35 | 88.05 | 85.00 | 85.68 | 61.76 | qfq | 1,190,637 | 102,887,915 | -1.52% |
| 2023-12-14 | 87.92 | 88.85 | 86.93 | 87.00 | 62.71 | qfq | 1,026,094 | 90,183,643 | -1.05% |
| 2023-12-13 | 89.90 | 90.61 | 87.65 | 87.92 | 63.37 | qfq | 1,415,842 | 125,417,061 | -2.30% |
| 2023-12-12 | 89.18 | 91.18 | 88.64 | 89.99 | 64.87 | qfq | 1,420,993 | 128,107,174 | 0.91% |
| 2023-12-11 | 87.18 | 89.42 | 84.63 | 89.18 | 64.28 | qfq | 1,787,300 | 156,131,321 | 1.61% |
| 2023-12-08 | 87.88 | 87.88 | 86.00 | 87.77 | 63.26 | qfq | 2,014,553 | 175,631,583 | 1.35% |
| 2023-12-07 | 86.56 | 87.23 | 85.13 | 86.60 | 62.42 | qfq | 1,799,675 | 155,275,092 | 0.28% |
| 2023-12-06 | 85.22 | 87.02 | 84.00 | 86.36 | 62.25 | qfq | 1,870,100 | 160,454,055 | 0.96% |
| 2023-12-05 | 85.46 | 86.62 | 85.04 | 85.54 | 61.66 | qfq | 1,946,321 | 167,316,647 | -0.07% |
| 2023-12-04 | 86.25 | 86.79 | 85.47 | 85.60 | 61.70 | qfq | 1,139,700 | 98,145,824 | -0.60% |
| 2023-12-01 | 88.49 | 88.49 | 86.12 | 86.12 | 62.08 | qfq | 1,581,800 | 137,247,805 | -2.56% |
| 2023-11-30 | 88.72 | 88.80 | 86.83 | 88.38 | 63.70 | qfq | 2,026,096 | 178,375,660 | 0.16% |
| 2023-11-29 | 87.76 | 89.35 | 87.51 | 88.24 | 63.60 | qfq | 1,291,552 | 114,526,673 | 0.08% |
| 2023-11-28 | 87.19 | 88.18 | 86.12 | 88.17 | 63.55 | qfq | 1,587,047 | 138,920,103 | 0.94% |
| 2023-11-27 | 87.34 | 87.99 | 85.90 | 87.35 | 62.96 | qfq | 1,408,250 | 122,150,167 | 1.06% |
| 2023-11-24 | 88.60 | 88.60 | 86.00 | 86.43 | 62.30 | qfq | 1,877,726 | 162,522,383 | -2.46% |
| 2023-11-23 | 86.39 | 88.98 | 85.93 | 88.61 | 63.87 | qfq | 1,469,651 | 128,662,222 | 2.36% |
| 2023-11-22 | 87.11 | 87.88 | 86.50 | 86.57 | 62.40 | qfq | 1,488,400 | 129,617,428 | -1.49% |
| 2023-11-21 | 87.87 | 88.86 | 87.17 | 87.88 | 63.34 | qfq | 1,899,067 | 167,726,020 | 0.46% |
| 2023-11-20 | 90.18 | 90.80 | 87.05 | 87.48 | 63.06 | qfq | 3,354,058 | 296,328,189 | -2.84% |
| 2023-11-17 | 89.70 | 90.60 | 89.10 | 90.04 | 64.90 | qfq | 973,033 | 87,388,339 | 0.19% |
| 2023-11-16 | 90.79 | 91.14 | 89.50 | 89.87 | 64.78 | qfq | 1,192,100 | 107,222,904 | -1.40% |
| 2023-11-15 | 90.95 | 91.85 | 90.19 | 91.15 | 65.70 | qfq | 1,366,104 | 124,530,049 | 1.54% |
| 2023-11-14 | 89.90 | 91.91 | 89.00 | 89.77 | 64.71 | qfq | 1,461,639 | 132,425,449 | -0.31% |
| 2023-11-13 | 90.67 | 90.99 | 89.68 | 90.05 | 64.91 | qfq | 1,195,139 | 107,835,092 | -0.10% |
| 2023-11-10 | 89.92 | 91.45 | 88.88 | 90.14 | 64.97 | qfq | 1,170,049 | 105,806,965 | 0.04% |
| 2023-11-09 | 90.18 | 91.15 | 89.94 | 90.10 | 64.94 | qfq | 1,151,616 | 104,092,701 | -0.68% |
| 2023-11-08 | 91.99 | 92.31 | 90.01 | 90.72 | 65.39 | qfq | 1,863,197 | 169,892,842 | -1.50% |
| 2023-11-07 | 91.53 | 93.24 | 89.34 | 92.10 | 66.39 | qfq | 2,410,757 | 220,531,594 | 1.66% |
| 2023-11-06 | 90.62 | 93.36 | 88.05 | 90.60 | 65.30 | qfq | 2,788,320 | 253,230,762 | 0.64% |
| 2023-11-03 | 89.41 | 91.18 | 89.41 | 90.02 | 64.89 | qfq | 2,337,425 | 211,171,248 | 0.94% |
| 2023-11-02 | 91.00 | 92.00 | 89.00 | 89.18 | 64.28 | qfq | 1,966,138 | 176,793,935 | -1.95% |
| 2023-11-01 | 92.86 | 93.27 | 90.65 | 90.95 | 65.56 | qfq | 2,699,777 | 247,159,200 | -2.79% |
| 2023-10-31 | 96.70 | 96.77 | 92.70 | 93.56 | 67.44 | qfq | 2,579,243 | 242,336,056 | -2.35% |
| 2023-10-30 | 98.50 | 102.00 | 95.81 | 95.81 | 69.06 | qfq | 4,478,387 | 438,979,449 | 2.03% |
| 2023-10-27 | 92.50 | 94.36 | 92.03 | 93.90 | 67.68 | qfq | 2,060,178 | 192,688,354 | 1.05% |
| 2023-10-26 | 92.05 | 93.93 | 91.28 | 92.92 | 66.98 | qfq | 1,470,682 | 136,606,757 | 0.91% |
| 2023-10-25 | 92.45 | 93.00 | 90.08 | 92.08 | 66.37 | qfq | 1,361,958 | 124,973,807 | 0.55% |
| 2023-10-24 | 91.59 | 92.50 | 90.00 | 91.58 | 66.01 | qfq | 1,629,400 | 148,326,667 | 0.54% |
| 2023-10-23 | 92.98 | 93.50 | 90.80 | 91.09 | 65.66 | qfq | 1,658,740 | 152,549,793 | -2.71% |
| 2023-10-20 | 95.56 | 95.88 | 93.00 | 93.63 | 67.49 | qfq | 1,805,083 | 169,471,466 | -1.17% |
| 2023-10-19 | 95.23 | 97.89 | 94.00 | 94.74 | 68.29 | qfq | 1,706,578 | 163,650,608 | -1.59% |
| 2023-10-18 | 95.12 | 96.78 | 94.90 | 96.27 | 69.39 | qfq | 1,802,864 | 173,316,765 | 1.21% |
| 2023-10-17 | 94.56 | 95.69 | 94.30 | 95.12 | 68.56 | qfq | 1,657,864 | 157,521,087 | 0.69% |
| 2023-10-16 | 95.31 | 95.75 | 93.60 | 94.47 | 68.09 | qfq | 2,477,199 | 234,412,931 | -0.90% |
| 2023-10-13 | 95.87 | 96.30 | 94.08 | 95.33 | 68.71 | qfq | 1,754,064 | 167,297,216 | 0.84% |
| 2023-10-12 | 95.00 | 96.55 | 94.03 | 94.54 | 68.14 | qfq | 2,518,643 | 239,047,833 | -0.48% |
| 2023-10-11 | 92.94 | 95.95 | 92.60 | 95.00 | 68.48 | qfq | 2,797,278 | 265,223,803 | 2.79% |
| 2023-10-10 | 92.50 | 93.21 | 91.83 | 92.42 | 66.62 | qfq | 1,450,401 | 133,920,912 | 0.26% |
| 2023-10-09 | 93.76 | 94.56 | 90.76 | 92.18 | 66.44 | qfq | 2,230,319 | 204,947,381 | -1.69% |
| 2023-09-28 | 91.00 | 94.45 | 90.50 | 93.76 | 67.58 | qfq | 3,283,902 | 305,557,029 | 2.87% |
| 2023-09-27 | 86.86 | 92.80 | 86.86 | 91.14 | 65.69 | qfq | 4,383,320 | 398,300,530 | 4.96% |
| 2023-09-26 | 85.01 | 88.20 | 84.93 | 86.83 | 62.59 | qfq | 2,180,696 | 189,376,146 | 1.89% |
| 2023-09-25 | 84.56 | 86.90 | 84.23 | 85.22 | 61.43 | qfq | 2,068,015 | 176,859,075 | 1.37% |
| 2023-09-22 | 82.99 | 84.44 | 82.40 | 84.07 | 60.60 | qfq | 1,561,294 | 130,155,556 | 1.35% |
| 2023-09-21 | 83.64 | 83.97 | 82.63 | 82.95 | 59.79 | qfq | 1,113,726 | 92,508,171 | 0.07% |
| 2023-09-20 | 83.25 | 83.85 | 82.55 | 82.89 | 59.75 | qfq | 926,894 | 76,959,233 | -1.32% |
| 2023-09-19 | 84.36 | 84.76 | 82.87 | 84.00 | 60.55 | qfq | 1,303,474 | 109,154,662 | -0.44% |
| 2023-09-18 | 83.60 | 85.48 | 83.36 | 84.37 | 60.81 | qfq | 1,417,014 | 119,854,524 | 0.01% |
| 2023-09-15 | 84.50 | 85.62 | 83.78 | 84.36 | 60.81 | qfq | 1,202,098 | 101,582,281 | -0.02% |
| 2023-09-14 | 85.07 | 85.45 | 84.00 | 84.38 | 60.82 | qfq | 1,292,500 | 109,258,941 | -1.07% |
| 2023-09-13 | 86.01 | 86.88 | 84.81 | 85.29 | 61.48 | qfq | 1,689,200 | 144,573,817 | -1.25% |
| 2023-09-12 | 85.95 | 86.59 | 85.17 | 86.37 | 62.26 | qfq | 1,302,534 | 112,220,729 | 0.49% |
| 2023-09-11 | 86.61 | 87.58 | 85.30 | 85.95 | 61.95 | qfq | 1,695,011 | 146,068,842 | 0.35% |
| 2023-09-08 | 85.50 | 86.36 | 84.19 | 85.65 | 61.74 | qfq | 1,735,840 | 148,331,519 | -0.09% |
| 2023-09-07 | 86.14 | 86.80 | 85.51 | 85.73 | 61.79 | qfq | 1,871,349 | 161,134,308 | -0.30% |
| 2023-09-06 | 86.14 | 86.50 | 85.18 | 85.99 | 61.98 | qfq | 1,703,643 | 146,422,221 | -0.10% |
| 2023-09-05 | 86.17 | 87.74 | 85.08 | 86.08 | 62.05 | qfq | 2,531,090 | 218,861,361 | 0.36% |
| 2023-09-04 | 84.01 | 86.06 | 83.19 | 85.77 | 61.82 | qfq | 2,792,159 | 237,413,061 | 2.79% |
| 2023-09-01 | 83.51 | 84.75 | 82.41 | 83.44 | 60.14 | qfq | 2,412,650 | 200,985,380 | -0.30% |
| 2023-08-31 | 83.13 | 86.44 | 81.85 | 83.69 | 60.32 | qfq | 5,646,413 | 475,985,531 | 1.80% |
| 2023-08-30 | 82.00 | 83.45 | 80.20 | 82.21 | 59.26 | qfq | 3,886,907 | 317,371,973 | 6.49% |
| 2023-08-29 | 72.56 | 77.98 | 72.56 | 77.20 | 55.65 | qfq | 2,462,747 | 187,588,281 | 6.63% |
| 2023-08-28 | 78.12 | 79.20 | 71.30 | 72.40 | 52.19 | qfq | 3,796,818 | 278,270,580 | -2.69% |
| 2023-08-25 | 75.62 | 76.00 | 73.84 | 74.40 | 53.63 | qfq | 1,168,167 | 87,214,913 | -2.21% |
| 2023-08-24 | 74.53 | 77.37 | 74.31 | 76.08 | 54.84 | qfq | 1,523,699 | 115,643,370 | 2.53% |
| 2023-08-23 | 76.14 | 76.14 | 73.80 | 74.20 | 53.48 | qfq | 1,060,911 | 79,124,421 | -1.40% |
| 2023-08-22 | 75.10 | 75.98 | 73.70 | 75.25 | 54.24 | qfq | 1,397,215 | 104,147,874 | 1.47% |
| 2023-08-21 | 74.48 | 75.58 | 73.90 | 74.16 | 53.45 | qfq | 1,077,504 | 80,489,043 | -0.44% |
| 2023-08-18 | 76.29 | 76.75 | 74.49 | 74.49 | 53.69 | qfq | 1,455,588 | 109,444,529 | -2.37% |
| 2023-08-17 | 76.71 | 77.13 | 75.50 | 76.30 | 55.00 | qfq | 1,135,085 | 86,609,677 | 0.22% |
| 2023-08-16 | 76.48 | 77.86 | 75.68 | 76.13 | 54.87 | qfq | 1,083,808 | 83,062,453 | -1.08% |
| 2023-08-15 | 77.89 | 78.85 | 76.46 | 76.96 | 55.47 | qfq | 1,132,690 | 87,563,073 | -1.40% |
| 2023-08-14 | 77.56 | 78.35 | 76.50 | 78.05 | 56.26 | qfq | 1,650,815 | 127,552,621 | 0.58% |
| 2023-08-11 | 78.80 | 79.75 | 77.26 | 77.60 | 55.93 | qfq | 1,634,707 | 127,553,894 | -1.02% |
| 2023-08-10 | 82.40 | 82.40 | 77.78 | 78.40 | 56.51 | qfq | 3,083,784 | 244,411,710 | -4.85% |
| 2023-08-09 | 85.10 | 85.46 | 82.29 | 82.40 | 59.39 | qfq | 1,400,766 | 116,458,766 | -3.14% |
| 2023-08-08 | 84.46 | 85.69 | 83.76 | 85.07 | 61.32 | qfq | 1,882,300 | 160,177,114 | 0.79% |
| 2023-08-07 | 83.77 | 85.38 | 82.81 | 84.40 | 60.84 | qfq | 1,600,633 | 135,253,417 | 0.75% |
| 2023-08-04 | 83.51 | 85.49 | 83.51 | 83.77 | 60.38 | qfq | 1,151,100 | 96,864,161 | 0.32% |
| 2023-08-03 | 82.67 | 83.88 | 81.59 | 83.50 | 60.19 | qfq | 1,696,292 | 140,675,001 | 0.71% |
| 2023-08-02 | 82.00 | 83.49 | 81.68 | 82.91 | 59.76 | qfq | 1,367,614 | 113,019,708 | 0.58% |
| 2023-08-01 | 81.20 | 82.95 | 80.50 | 82.43 | 59.42 | qfq | 2,436,469 | 199,482,694 | 1.44% |
| 2023-07-31 | 79.21 | 81.55 | 77.01 | 81.26 | 58.57 | qfq | 3,677,052 | 293,843,553 | 2.33% |
| 2023-07-28 | 80.03 | 81.00 | 79.30 | 79.41 | 57.24 | qfq | 1,445,605 | 115,496,500 | -1.35% |
| 2023-07-27 | 80.71 | 81.60 | 80.00 | 80.50 | 58.02 | qfq | 1,114,100 | 89,949,918 | -0.53% |
| 2023-07-26 | 81.84 | 81.84 | 80.38 | 80.93 | 58.33 | qfq | 797,506 | 64,638,143 | -1.11% |
| 2023-07-25 | 81.39 | 83.40 | 81.39 | 81.84 | 58.99 | qfq | 1,341,444 | 110,240,889 | 1.05% |
| 2023-07-24 | 81.01 | 82.00 | 80.05 | 80.99 | 58.38 | qfq | 1,475,235 | 119,568,606 | -0.47% |
| 2023-07-21 | 81.17 | 81.92 | 80.03 | 81.37 | 58.65 | qfq | 1,360,828 | 110,517,974 | -0.26% |
| 2023-07-20 | 83.41 | 84.07 | 81.39 | 81.58 | 58.80 | qfq | 1,936,024 | 159,415,189 | -1.71% |
| 2023-07-19 | 84.97 | 84.97 | 82.80 | 83.00 | 59.83 | qfq | 998,379 | 83,253,832 | -1.25% |
| 2023-07-18 | 84.87 | 86.12 | 83.95 | 84.05 | 60.58 | qfq | 1,501,575 | 127,366,524 | -0.54% |