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
中熔电气301031.SZ
最近收盘价78.172026-07-17
最近交易日2026-07-17
成交量（股）7,186,200
成交额（元）578,793,886
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-28 | 2026-06-04 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-11 | 2025-09-18 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.1003962 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-17 | cash_dividend | 0.6 | — | — | — | 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 | 83.05 | 83.20 | 78.12 | 78.17 | 78.17 | qfq | 7,186,200 | 578,793,886 | -4.20% |
| 2026-07-16 | 90.00 | 91.24 | 80.80 | 81.60 | 81.60 | qfq | 10,073,284 | 852,588,399 | -14.20% |
| 2026-07-15 | 100.00 | 100.58 | 94.54 | 95.10 | 95.10 | qfq | 3,841,460 | 370,347,409 | -4.59% |
| 2026-07-14 | 101.63 | 101.83 | 95.84 | 99.68 | 99.68 | qfq | 3,972,936 | 392,218,315 | 0.05% |
| 2026-07-13 | 106.06 | 106.79 | 99.51 | 99.63 | 99.63 | qfq | 3,946,180 | 403,004,582 | -6.23% |
| 2026-07-10 | 109.61 | 114.30 | 106.16 | 106.25 | 106.25 | qfq | 3,477,234 | 383,584,034 | -3.02% |
| 2026-07-09 | 109.00 | 110.50 | 103.20 | 109.56 | 109.56 | qfq | 4,317,720 | 460,061,451 | 1.30% |
| 2026-07-08 | 111.03 | 114.07 | 107.70 | 108.15 | 108.15 | qfq | 4,379,118 | 483,660,721 | 0.19% |
| 2026-07-07 | 109.00 | 111.28 | 105.90 | 107.94 | 107.94 | qfq | 3,150,373 | 339,930,689 | -1.57% |
| 2026-07-06 | 112.49 | 113.28 | 107.54 | 109.66 | 109.66 | qfq | 3,682,137 | 405,526,399 | -1.10% |
| 2026-07-03 | 111.33 | 114.77 | 110.00 | 110.88 | 110.88 | qfq | 3,563,919 | 400,304,812 | -1.26% |
| 2026-07-02 | 112.71 | 119.60 | 111.07 | 112.30 | 112.30 | qfq | 5,402,584 | 620,679,832 | -1.58% |
| 2026-07-01 | 119.74 | 120.82 | 112.58 | 114.10 | 114.10 | qfq | 5,418,654 | 627,424,691 | -4.48% |
| 2026-06-30 | 114.01 | 120.15 | 113.35 | 119.45 | 119.45 | qfq | 4,560,513 | 539,040,728 | 4.15% |
| 2026-06-29 | 112.61 | 119.41 | 110.25 | 114.69 | 114.69 | qfq | 5,838,153 | 670,380,346 | 2.01% |
| 2026-06-26 | 118.38 | 119.00 | 111.40 | 112.43 | 112.43 | qfq | 5,284,557 | 603,912,703 | -5.83% |
| 2026-06-25 | 118.15 | 121.30 | 114.56 | 119.39 | 119.39 | qfq | 5,395,175 | 635,089,393 | 3.03% |
| 2026-06-24 | 119.37 | 120.66 | 114.34 | 115.88 | 115.88 | qfq | 5,144,726 | 597,605,501 | -2.73% |
| 2026-06-23 | 123.26 | 125.58 | 118.50 | 119.13 | 119.13 | qfq | 4,652,745 | 564,958,476 | -3.77% |
| 2026-06-22 | 131.00 | 132.00 | 122.17 | 123.80 | 123.80 | qfq | 5,941,293 | 744,583,436 | -4.62% |
| 2026-06-18 | 124.85 | 131.00 | 121.78 | 129.79 | 129.79 | qfq | 5,887,835 | 742,174,532 | 3.90% |
| 2026-06-17 | 127.30 | 131.57 | 122.02 | 124.92 | 124.92 | qfq | 4,853,429 | 607,985,290 | -1.61% |
| 2026-06-16 | 123.58 | 128.50 | 123.52 | 126.97 | 126.97 | qfq | 4,679,260 | 590,707,565 | 1.43% |
| 2026-06-15 | 120.38 | 125.47 | 118.58 | 125.18 | 125.18 | qfq | 6,206,162 | 765,624,360 | 6.08% |
| 2026-06-12 | 114.83 | 122.00 | 114.80 | 118.01 | 118.01 | qfq | 5,714,967 | 679,650,664 | 4.90% |
| 2026-06-11 | 116.11 | 118.10 | 110.81 | 112.50 | 112.50 | qfq | 4,816,042 | 544,628,925 | -3.48% |
| 2026-06-10 | 122.00 | 122.98 | 114.51 | 116.56 | 116.56 | qfq | 6,159,657 | 721,772,262 | -5.54% |
| 2026-06-09 | 111.00 | 126.68 | 110.49 | 123.40 | 123.40 | qfq | 8,612,828 | 1,035,236,824 | 12.80% |
| 2026-06-08 | 113.00 | 115.25 | 108.58 | 109.40 | 109.40 | qfq | 4,411,916 | 491,017,734 | -4.81% |
| 2026-06-05 | 112.47 | 119.66 | 109.30 | 114.93 | 114.93 | qfq | 5,716,675 | 658,737,682 | 0.86% |
| 2026-06-04 | 108.63 | 115.20 | 107.27 | 113.95 | 113.95 | qfq | 4,917,785 | 553,908,591 | -29.36% |
| 2026-06-03 | 166.01 | 167.77 | 158.44 | 161.30 | 108.78 | qfq | 3,738,937 | 605,845,272 | -2.77% |
| 2026-06-02 | 169.26 | 171.00 | 163.77 | 165.90 | 111.88 | qfq | 2,855,298 | 477,757,285 | -2.00% |
| 2026-06-01 | 173.27 | 178.58 | 164.05 | 169.29 | 114.16 | qfq | 4,485,451 | 765,849,333 | -3.09% |
| 2026-05-29 | 179.19 | 186.65 | 172.00 | 174.68 | 117.80 | qfq | 4,366,239 | 782,098,714 | -3.49% |
| 2026-05-28 | 172.02 | 181.36 | 170.46 | 180.99 | 122.06 | qfq | 4,354,297 | 769,969,418 | 7.50% |
| 2026-05-27 | 169.43 | 176.30 | 165.38 | 168.37 | 113.54 | qfq | 3,371,847 | 576,390,861 | -0.98% |
| 2026-05-26 | 175.85 | 178.00 | 166.00 | 170.03 | 114.66 | qfq | 4,243,907 | 720,908,832 | -4.19% |
| 2026-05-25 | 181.84 | 186.96 | 174.55 | 177.47 | 119.68 | qfq | 4,691,260 | 846,829,662 | -0.48% |
| 2026-05-22 | 166.20 | 179.80 | 166.20 | 178.33 | 120.26 | qfq | 4,345,777 | 757,900,311 | 8.26% |
| 2026-05-21 | 172.10 | 176.43 | 163.24 | 164.72 | 111.08 | qfq | 4,207,160 | 720,563,154 | -3.94% |
| 2026-05-20 | 169.68 | 172.80 | 168.01 | 171.48 | 115.64 | qfq | 2,502,568 | 426,427,467 | 1.47% |
| 2026-05-19 | 170.08 | 171.00 | 163.80 | 169.00 | 113.97 | qfq | 2,844,193 | 474,795,246 | -1.18% |
| 2026-05-18 | 175.40 | 176.50 | 168.81 | 171.02 | 115.33 | qfq | 3,835,886 | 661,908,484 | -2.54% |
| 2026-05-15 | 170.10 | 179.00 | 166.72 | 175.48 | 118.34 | qfq | 5,451,932 | 943,706,266 | 4.07% |
| 2026-05-14 | 168.00 | 177.46 | 165.50 | 168.61 | 113.71 | qfq | 6,078,033 | 1,037,080,746 | -0.40% |
| 2026-05-13 | 156.01 | 169.76 | 154.71 | 169.29 | 114.16 | qfq | 6,790,996 | 1,108,389,400 | 6.55% |
| 2026-05-12 | 155.83 | 159.27 | 153.10 | 158.88 | 107.14 | qfq | 4,852,605 | 760,669,549 | 2.62% |
| 2026-05-11 | 156.00 | 156.78 | 152.93 | 154.83 | 104.41 | qfq | 2,869,932 | 444,479,418 | 0.01% |
| 2026-05-08 | 158.00 | 159.00 | 153.68 | 154.82 | 104.41 | qfq | 3,782,163 | 588,425,174 | -3.30% |
| 2026-05-07 | 159.48 | 160.97 | 154.50 | 160.10 | 107.97 | qfq | 4,192,568 | 664,774,336 | 0.23% |
| 2026-05-06 | 161.23 | 162.58 | 156.81 | 159.73 | 107.72 | qfq | 5,088,441 | 811,566,162 | -0.42% |
| 2026-04-30 | 164.00 | 165.44 | 159.34 | 160.40 | 108.17 | qfq | 3,745,864 | 602,918,594 | -2.76% |
| 2026-04-29 | 164.58 | 169.49 | 163.01 | 164.96 | 111.24 | qfq | 4,238,017 | 700,646,216 | -0.27% |
| 2026-04-28 | 159.99 | 169.67 | 157.50 | 165.41 | 111.55 | qfq | 7,363,376 | 1,210,950,266 | 2.41% |
| 2026-04-27 | 155.02 | 171.38 | 154.68 | 161.52 | 108.92 | qfq | 8,702,381 | 1,431,721,178 | 13.09% |
| 2026-04-24 | 148.00 | 149.42 | 140.60 | 142.82 | 96.31 | qfq | 2,866,630 | 413,507,675 | -4.03% |
| 2026-04-23 | 153.00 | 155.46 | 144.88 | 148.82 | 100.36 | qfq | 2,750,362 | 409,913,075 | -2.61% |
| 2026-04-22 | 150.00 | 154.00 | 149.28 | 152.81 | 103.05 | qfq | 1,965,637 | 297,907,719 | 1.09% |
| 2026-04-21 | 148.47 | 155.80 | 148.01 | 151.16 | 101.94 | qfq | 2,671,627 | 406,071,029 | 1.65% |
| 2026-04-20 | 147.09 | 149.94 | 145.42 | 148.70 | 100.28 | qfq | 1,793,333 | 266,049,648 | 1.19% |
| 2026-04-17 | 148.96 | 148.99 | 145.18 | 146.95 | 99.10 | qfq | 2,115,662 | 310,540,083 | -1.42% |
| 2026-04-16 | 145.06 | 151.65 | 144.50 | 149.06 | 100.52 | qfq | 2,718,550 | 402,727,276 | 2.90% |
| 2026-04-15 | 148.00 | 148.60 | 144.51 | 144.86 | 97.69 | qfq | 1,598,454 | 234,220,129 | -1.56% |
| 2026-04-14 | 147.25 | 148.50 | 146.00 | 147.15 | 99.23 | qfq | 1,784,269 | 262,909,921 | 0.69% |
| 2026-04-13 | 145.80 | 148.88 | 144.80 | 146.14 | 98.55 | qfq | 1,845,688 | 270,887,387 | -0.38% |
| 2026-04-10 | 144.77 | 148.18 | 143.28 | 146.70 | 98.93 | qfq | 2,024,487 | 296,773,636 | 2.14% |
| 2026-04-09 | 144.80 | 146.98 | 143.09 | 143.62 | 96.85 | qfq | 1,843,412 | 266,907,649 | -1.47% |
| 2026-04-08 | 140.00 | 146.86 | 138.97 | 145.76 | 98.30 | qfq | 2,626,183 | 378,065,664 | 6.81% |
| 2026-04-07 | 133.67 | 137.68 | 133.66 | 136.47 | 92.03 | qfq | 1,243,445 | 169,556,027 | 2.43% |
| 2026-04-03 | 135.60 | 135.60 | 132.00 | 133.23 | 89.85 | qfq | 1,331,831 | 178,374,297 | 0.11% |
| 2026-04-02 | 138.98 | 139.93 | 131.20 | 133.08 | 89.75 | qfq | 2,228,971 | 300,135,233 | -4.81% |
| 2026-04-01 | 140.48 | 141.66 | 138.26 | 139.81 | 94.28 | qfq | 1,436,835 | 200,874,818 | 1.15% |
| 2026-03-31 | 142.65 | 144.28 | 137.00 | 138.22 | 93.21 | qfq | 2,008,088 | 281,542,204 | -3.95% |
| 2026-03-30 | 141.11 | 145.33 | 140.10 | 143.90 | 97.04 | qfq | 1,836,492 | 262,111,175 | 1.44% |
| 2026-03-27 | 138.29 | 142.69 | 137.38 | 141.86 | 95.67 | qfq | 1,406,640 | 197,506,025 | 1.75% |
| 2026-03-26 | 141.15 | 143.70 | 138.82 | 139.42 | 94.02 | qfq | 1,481,001 | 209,046,676 | -1.22% |
| 2026-03-25 | 139.89 | 142.65 | 138.91 | 141.14 | 95.18 | qfq | 1,472,416 | 207,380,108 | 1.19% |
| 2026-03-24 | 137.87 | 139.80 | 134.38 | 139.48 | 94.06 | qfq | 1,986,148 | 272,816,780 | 2.92% |
| 2026-03-23 | 141.00 | 142.99 | 134.02 | 135.52 | 91.39 | qfq | 2,641,697 | 364,486,819 | -4.92% |
| 2026-03-20 | 144.50 | 149.13 | 142.53 | 142.53 | 96.12 | qfq | 2,719,413 | 395,233,267 | -0.60% |
| 2026-03-19 | 139.04 | 146.36 | 138.60 | 143.39 | 96.70 | qfq | 2,639,392 | 375,966,955 | 1.67% |
| 2026-03-18 | 134.64 | 141.69 | 133.43 | 141.04 | 95.11 | qfq | 2,478,920 | 344,108,022 | 5.40% |
| 2026-03-17 | 139.00 | 139.76 | 133.80 | 133.81 | 90.24 | qfq | 1,852,681 | 252,123,961 | -4.11% |
| 2026-03-16 | 138.15 | 139.88 | 135.18 | 139.55 | 94.11 | qfq | 1,905,361 | 261,986,453 | 1.16% |
| 2026-03-13 | 140.77 | 141.99 | 137.77 | 137.95 | 93.03 | qfq | 2,361,779 | 329,669,549 | -2.65% |
| 2026-03-12 | 153.38 | 153.39 | 140.01 | 141.70 | 95.56 | qfq | 4,270,784 | 615,060,373 | -7.46% |
| 2026-03-11 | 153.51 | 156.56 | 151.55 | 153.12 | 103.26 | qfq | 3,956,622 | 609,516,672 | 0.99% |
| 2026-03-10 | 143.43 | 152.73 | 143.43 | 151.62 | 102.25 | qfq | 3,468,476 | 517,837,975 | 6.18% |
| 2026-03-09 | 142.33 | 143.66 | 134.57 | 142.80 | 96.30 | qfq | 2,904,399 | 403,171,580 | -1.52% |
| 2026-03-06 | 141.30 | 148.80 | 140.14 | 145.01 | 97.79 | qfq | 3,016,278 | 438,549,753 | 2.65% |
| 2026-03-05 | 142.10 | 144.43 | 139.80 | 141.27 | 95.27 | qfq | 2,061,399 | 292,772,702 | 0.45% |
| 2026-03-04 | 140.05 | 143.85 | 139.00 | 140.64 | 94.84 | qfq | 2,097,840 | 295,970,954 | -0.29% |
| 2026-03-03 | 147.48 | 148.99 | 139.00 | 141.05 | 95.12 | qfq | 2,613,041 | 376,759,158 | -3.66% |
| 2026-03-02 | 144.28 | 148.80 | 143.39 | 146.41 | 98.74 | qfq | 2,682,548 | 394,110,582 | 0.23% |
| 2026-02-27 | 149.67 | 149.68 | 143.81 | 146.08 | 98.51 | qfq | 3,080,365 | 449,142,887 | -2.73% |
| 2026-02-26 | 148.21 | 150.45 | 146.02 | 150.18 | 101.28 | qfq | 2,577,322 | 384,092,055 | 1.62% |
| 2026-02-25 | 147.01 | 148.22 | 144.30 | 147.79 | 99.67 | qfq | 2,623,677 | 384,552,386 | 0.71% |
| 2026-02-24 | 145.85 | 151.22 | 145.30 | 146.75 | 98.96 | qfq | 3,184,638 | 471,356,586 | 0.58% |
| 2026-02-13 | 144.81 | 150.50 | 144.56 | 145.90 | 98.39 | qfq | 2,690,900 | 397,117,361 | -0.51% |
| 2026-02-12 | 144.45 | 148.50 | 144.10 | 146.65 | 98.90 | qfq | 2,840,002 | 417,829,598 | 1.46% |
| 2026-02-11 | 143.91 | 146.65 | 142.31 | 144.54 | 97.47 | qfq | 2,186,221 | 315,930,752 | 0.44% |
| 2026-02-10 | 142.76 | 145.57 | 141.86 | 143.90 | 97.04 | qfq | 1,849,080 | 265,974,784 | 0.84% |
| 2026-02-09 | 142.89 | 143.90 | 140.11 | 142.70 | 96.23 | qfq | 2,002,648 | 285,514,342 | 1.13% |
| 2026-02-06 | 137.65 | 142.55 | 135.00 | 141.10 | 95.15 | qfq | 3,072,192 | 429,972,052 | 2.16% |
| 2026-02-05 | 142.18 | 143.64 | 137.27 | 138.11 | 93.14 | qfq | 2,858,495 | 397,964,765 | -4.75% |
| 2026-02-04 | 142.00 | 146.79 | 141.05 | 144.99 | 97.78 | qfq | 3,545,828 | 513,147,105 | 1.47% |
| 2026-02-03 | 141.73 | 142.98 | 139.20 | 142.89 | 96.36 | qfq | 3,357,764 | 474,652,881 | 1.63% |
| 2026-02-02 | 144.50 | 145.49 | 139.88 | 140.60 | 94.82 | qfq | 3,497,024 | 498,271,396 | -1.67% |
| 2026-01-30 | 139.60 | 144.77 | 136.80 | 142.99 | 96.43 | qfq | 3,452,769 | 488,322,996 | 1.79% |
| 2026-01-29 | 144.34 | 147.18 | 139.60 | 140.47 | 94.73 | qfq | 2,981,289 | 425,671,580 | -3.33% |
| 2026-01-28 | 145.80 | 146.99 | 142.28 | 145.31 | 97.99 | qfq | 3,386,289 | 488,245,991 | -1.65% |
| 2026-01-27 | 145.08 | 147.85 | 140.83 | 147.75 | 99.64 | qfq | 5,890,170 | 850,287,057 | 1.01% |
| 2026-01-26 | 146.91 | 149.88 | 144.10 | 146.27 | 98.64 | qfq | 7,348,294 | 1,078,806,432 | -1.27% |
| 2026-01-23 | 152.00 | 154.00 | 144.98 | 148.15 | 99.91 | qfq | 7,658,362 | 1,129,364,490 | -2.22% |
| 2026-01-22 | 158.00 | 158.00 | 149.26 | 151.51 | 102.17 | qfq | 14,367,434 | 2,189,717,050 | 5.66% |
| 2026-01-21 | 142.53 | 143.40 | 142.52 | 143.40 | 96.71 | qfq | 5,028,065 | 720,338,828 | 20.00% |
| 2026-01-20 | 120.61 | 124.42 | 118.00 | 119.50 | 80.59 | qfq | 4,329,654 | 521,645,239 | -0.82% |
| 2026-01-19 | 120.00 | 124.88 | 118.40 | 120.49 | 81.26 | qfq | 4,249,955 | 513,227,575 | 0.56% |
| 2026-01-16 | 121.08 | 122.86 | 118.00 | 119.82 | 80.80 | qfq | 3,116,892 | 373,041,186 | 0.85% |
| 2026-01-15 | 116.76 | 120.43 | 115.97 | 118.81 | 80.12 | qfq | 3,564,345 | 421,546,064 | -0.91% |
| 2026-01-14 | 108.38 | 122.96 | 107.39 | 119.90 | 80.86 | qfq | 6,367,800 | 729,725,573 | 11.15% |
| 2026-01-13 | 109.38 | 110.54 | 107.10 | 107.87 | 72.74 | qfq | 2,280,932 | 247,362,675 | -1.76% |
| 2026-01-12 | 112.36 | 113.00 | 106.16 | 109.80 | 74.05 | qfq | 3,749,953 | 407,257,317 | -1.71% |
| 2026-01-09 | 110.50 | 112.88 | 110.38 | 111.71 | 75.33 | qfq | 2,167,021 | 242,069,132 | 0.48% |
| 2026-01-08 | 114.50 | 114.50 | 110.20 | 111.18 | 74.98 | qfq | 2,435,901 | 273,699,644 | -2.63% |
| 2026-01-07 | 114.00 | 116.10 | 112.51 | 114.18 | 77.00 | qfq | 2,286,023 | 261,209,713 | -0.08% |
| 2026-01-06 | 113.32 | 116.33 | 112.70 | 114.27 | 77.06 | qfq | 1,992,406 | 228,670,912 | 0.75% |
| 2026-01-05 | 112.49 | 115.15 | 112.47 | 113.42 | 76.49 | qfq | 1,511,931 | 172,181,872 | 1.10% |
| 2025-12-31 | 112.87 | 113.96 | 111.92 | 112.19 | 75.66 | qfq | 1,055,728 | 118,960,812 | -0.78% |
| 2025-12-30 | 111.82 | 114.40 | 111.37 | 113.07 | 76.25 | qfq | 1,447,704 | 164,108,631 | 0.28% |
| 2025-12-29 | 110.50 | 114.80 | 110.29 | 112.75 | 76.04 | qfq | 1,835,957 | 207,575,843 | 1.08% |
| 2025-12-26 | 112.18 | 113.57 | 111.25 | 111.55 | 75.23 | qfq | 1,118,617 | 125,544,396 | -0.97% |
| 2025-12-25 | 112.03 | 113.18 | 111.18 | 112.64 | 75.96 | qfq | 1,309,592 | 147,131,477 | 0.11% |
| 2025-12-24 | 109.60 | 113.49 | 108.91 | 112.52 | 75.88 | qfq | 1,760,426 | 197,228,340 | 2.48% |
| 2025-12-23 | 108.89 | 110.50 | 108.18 | 109.80 | 74.05 | qfq | 1,397,673 | 152,992,415 | 0.56% |
| 2025-12-22 | 105.30 | 110.66 | 105.13 | 109.19 | 73.63 | qfq | 2,071,743 | 225,217,999 | 3.80% |
| 2025-12-19 | 106.39 | 107.23 | 104.91 | 105.19 | 70.94 | qfq | 1,474,952 | 155,959,705 | -1.46% |
| 2025-12-18 | 106.00 | 107.49 | 105.51 | 106.75 | 71.99 | qfq | 1,107,492 | 117,954,376 | -0.09% |
| 2025-12-17 | 104.38 | 106.92 | 103.78 | 106.85 | 72.06 | qfq | 1,667,944 | 175,518,911 | 1.20% |
| 2025-12-16 | 107.64 | 108.20 | 104.80 | 105.58 | 71.20 | qfq | 1,398,568 | 148,090,328 | -2.33% |
| 2025-12-15 | 109.11 | 110.00 | 107.88 | 108.10 | 72.90 | qfq | 1,322,137 | 143,882,796 | -1.50% |
| 2025-12-12 | 107.48 | 111.10 | 107.48 | 109.75 | 74.01 | qfq | 1,894,402 | 207,480,931 | 2.11% |
| 2025-12-11 | 107.50 | 110.80 | 107.15 | 107.48 | 72.48 | qfq | 1,505,127 | 164,270,932 | 0.01% |
| 2025-12-10 | 109.00 | 109.00 | 105.66 | 107.47 | 72.48 | qfq | 1,555,560 | 166,196,124 | -1.57% |
| 2025-12-09 | 110.18 | 111.80 | 108.68 | 109.18 | 73.63 | qfq | 1,849,566 | 203,231,549 | -0.43% |
| 2025-12-08 | 107.80 | 110.78 | 106.97 | 109.65 | 73.95 | qfq | 2,650,718 | 289,890,607 | 2.58% |
| 2025-12-05 | 102.31 | 107.74 | 101.20 | 106.89 | 72.08 | qfq | 2,643,105 | 278,178,100 | 4.28% |
| 2025-12-04 | 100.47 | 102.87 | 99.90 | 102.50 | 69.12 | qfq | 1,405,400 | 142,785,634 | 1.81% |
| 2025-12-03 | 100.18 | 101.86 | 100.06 | 100.68 | 67.90 | qfq | 1,149,513 | 115,886,626 | -0.04% |
| 2025-12-02 | 102.58 | 102.86 | 99.88 | 100.72 | 67.92 | qfq | 1,454,169 | 146,830,356 | -2.04% |
| 2025-12-01 | 102.80 | 103.60 | 102.01 | 102.82 | 69.34 | qfq | 1,364,343 | 139,946,908 | -0.42% |
| 2025-11-28 | 101.35 | 103.55 | 100.50 | 103.25 | 69.63 | qfq | 1,197,368 | 122,512,324 | 1.86% |
| 2025-11-27 | 100.41 | 102.90 | 100.41 | 101.36 | 68.35 | qfq | 1,379,719 | 140,467,574 | 0.73% |
| 2025-11-26 | 100.45 | 101.90 | 99.71 | 100.63 | 67.86 | qfq | 1,132,139 | 114,299,299 | 0.05% |
| 2025-11-25 | 101.24 | 103.33 | 100.50 | 100.58 | 67.83 | qfq | 1,738,742 | 176,871,690 | -0.14% |
| 2025-11-24 | 99.50 | 101.57 | 99.31 | 100.72 | 67.92 | qfq | 1,530,362 | 153,558,413 | 2.07% |
| 2025-11-21 | 101.02 | 101.82 | 97.48 | 98.68 | 66.55 | qfq | 2,189,736 | 217,835,346 | -3.71% |
| 2025-11-20 | 104.40 | 105.70 | 100.01 | 102.48 | 69.11 | qfq | 1,930,717 | 197,166,952 | -1.27% |
| 2025-11-19 | 105.00 | 107.05 | 103.44 | 103.80 | 70.00 | qfq | 1,593,414 | 167,109,577 | -0.63% |
| 2025-11-18 | 104.61 | 105.00 | 103.60 | 104.46 | 70.45 | qfq | 1,590,065 | 165,615,840 | -0.52% |
| 2025-11-17 | 107.46 | 108.18 | 104.60 | 105.01 | 70.82 | qfq | 2,062,687 | 218,061,583 | -2.11% |
| 2025-11-14 | 105.00 | 111.30 | 104.50 | 107.27 | 72.34 | qfq | 3,373,339 | 367,523,168 | 0.91% |
| 2025-11-13 | 105.55 | 107.29 | 103.95 | 106.30 | 71.69 | qfq | 2,747,090 | 290,357,221 | 1.93% |
| 2025-11-12 | 105.35 | 106.50 | 103.27 | 104.29 | 70.33 | qfq | 2,123,237 | 222,325,299 | -1.95% |
| 2025-11-11 | 110.08 | 111.40 | 105.60 | 106.36 | 71.73 | qfq | 3,169,078 | 341,443,182 | -2.50% |
| 2025-11-10 | 112.05 | 113.80 | 107.54 | 109.09 | 73.57 | qfq | 4,380,268 | 480,365,321 | -3.03% |
| 2025-11-07 | 124.46 | 125.00 | 111.73 | 112.50 | 75.87 | qfq | 7,826,180 | 910,755,487 | -9.92% |
| 2025-11-06 | 121.73 | 127.25 | 120.99 | 124.89 | 84.22 | qfq | 4,131,220 | 514,222,326 | 2.04% |
| 2025-11-05 | 114.95 | 123.99 | 113.58 | 122.39 | 82.54 | qfq | 4,043,226 | 481,219,716 | 2.95% |
| 2025-11-04 | 121.19 | 125.18 | 117.90 | 118.88 | 80.17 | qfq | 3,179,714 | 385,504,651 | -0.42% |
| 2025-11-03 | 117.87 | 120.38 | 114.65 | 119.38 | 80.51 | qfq | 3,009,492 | 353,299,215 | 1.32% |
| 2025-10-31 | 117.22 | 121.83 | 117.03 | 117.82 | 79.45 | qfq | 3,067,879 | 367,757,445 | 0.55% |
| 2025-10-30 | 118.82 | 120.74 | 117.18 | 117.18 | 79.02 | qfq | 2,973,305 | 353,239,291 | -1.06% |
| 2025-10-29 | 117.46 | 119.80 | 115.90 | 118.43 | 79.87 | qfq | 2,959,121 | 348,697,978 | 1.84% |
| 2025-10-28 | 120.12 | 124.48 | 115.88 | 116.29 | 78.42 | qfq | 6,418,779 | 764,143,841 | 1.95% |
| 2025-10-27 | 111.00 | 114.50 | 110.00 | 114.07 | 76.93 | qfq | 3,162,967 | 355,444,826 | 4.35% |
| 2025-10-24 | 105.08 | 109.68 | 105.08 | 109.32 | 73.72 | qfq | 3,165,642 | 344,007,120 | 4.32% |
| 2025-10-23 | 103.23 | 104.95 | 100.78 | 104.79 | 70.67 | qfq | 1,638,723 | 168,118,297 | 0.95% |
| 2025-10-22 | 105.28 | 105.28 | 103.30 | 103.80 | 70.00 | qfq | 1,228,491 | 127,927,706 | -2.15% |
| 2025-10-21 | 103.41 | 106.35 | 103.09 | 106.08 | 71.54 | qfq | 1,981,844 | 208,123,308 | 2.59% |
| 2025-10-20 | 101.16 | 104.43 | 101.16 | 103.40 | 69.73 | qfq | 2,166,071 | 223,393,457 | 3.40% |
| 2025-10-17 | 107.00 | 107.06 | 99.79 | 100.00 | 67.44 | qfq | 3,253,068 | 331,970,127 | -6.75% |
| 2025-10-16 | 110.44 | 112.29 | 106.20 | 107.24 | 72.32 | qfq | 2,830,061 | 307,477,118 | -0.80% |
| 2025-10-15 | 104.50 | 109.80 | 102.51 | 108.11 | 72.91 | qfq | 3,538,665 | 376,359,985 | 3.66% |
| 2025-10-14 | 108.58 | 109.88 | 103.22 | 104.29 | 70.33 | qfq | 4,259,013 | 456,831,641 | -3.00% |
| 2025-10-13 | 106.70 | 109.00 | 103.81 | 107.52 | 72.51 | qfq | 5,837,213 | 620,260,320 | -8.86% |
| 2025-10-10 | 119.00 | 122.50 | 116.28 | 117.97 | 79.56 | qfq | 4,108,895 | 488,861,592 | -3.54% |
| 2025-10-09 | 121.89 | 123.80 | 118.28 | 122.30 | 82.48 | qfq | 5,113,961 | 616,624,808 | -0.16% |
| 2025-09-30 | 117.00 | 123.77 | 114.17 | 122.50 | 82.61 | qfq | 6,470,399 | 773,443,740 | 3.80% |
| 2025-09-29 | 114.31 | 118.28 | 114.00 | 118.02 | 79.59 | qfq | 4,832,330 | 563,055,434 | 4.08% |
| 2025-09-26 | 116.19 | 116.83 | 111.58 | 113.39 | 76.47 | qfq | 4,009,037 | 455,308,084 | -2.49% |
| 2025-09-25 | 109.20 | 118.63 | 108.16 | 116.28 | 78.42 | qfq | 5,514,167 | 629,836,407 | 6.49% |
| 2025-09-24 | 109.33 | 110.00 | 106.55 | 109.19 | 73.63 | qfq | 3,094,634 | 335,456,550 | 1.10% |
| 2025-09-23 | 112.00 | 114.70 | 106.55 | 108.00 | 72.83 | qfq | 4,828,313 | 531,573,777 | -2.61% |
| 2025-09-22 | 110.01 | 113.73 | 108.30 | 110.90 | 74.79 | qfq | 3,992,349 | 444,953,527 | 0.85% |
| 2025-09-19 | 113.38 | 113.49 | 108.48 | 109.96 | 74.15 | qfq | 3,914,202 | 434,019,846 | -2.15% |
| 2025-09-18 | 105.55 | 118.17 | 105.00 | 112.38 | 75.79 | qfq | 7,045,621 | 785,370,950 | 6.52% |
| 2025-09-17 | 105.44 | 107.17 | 103.88 | 105.50 | 71.10 | qfq | 2,707,119 | 286,080,830 | -0.21% |
| 2025-09-16 | 107.08 | 107.50 | 103.50 | 105.72 | 71.25 | qfq | 3,703,642 | 389,411,648 | -1.27% |
| 2025-09-15 | 105.66 | 110.36 | 105.00 | 107.08 | 72.16 | qfq | 5,405,512 | 581,921,359 | 3.86% |
| 2025-09-12 | 106.56 | 106.60 | 102.96 | 103.10 | 69.48 | qfq | 3,825,431 | 398,438,077 | -3.46% |
| 2025-09-11 | 103.48 | 107.90 | 102.50 | 106.80 | 71.98 | qfq | 4,757,508 | 504,222,044 | 3.75% |
| 2025-09-10 | 100.04 | 108.14 | 100.04 | 102.94 | 69.37 | qfq | 5,053,299 | 526,578,943 | 2.94% |
| 2025-09-09 | 104.83 | 105.48 | 99.52 | 100.00 | 67.39 | qfq | 5,020,655 | 512,364,362 | -5.23% |
| 2025-09-08 | 107.40 | 107.88 | 102.65 | 105.52 | 71.11 | qfq | 5,965,159 | 627,515,368 | -2.48% |
| 2025-09-05 | 107.13 | 112.69 | 105.00 | 108.20 | 72.92 | qfq | 7,854,092 | 845,664,763 | 3.20% |
| 2025-09-04 | 112.51 | 113.30 | 102.11 | 104.84 | 70.65 | qfq | 8,563,861 | 914,769,432 | -4.95% |
| 2025-09-03 | 104.20 | 116.66 | 99.00 | 110.30 | 74.33 | qfq | 10,598,410 | 1,120,831,833 | 6.85% |
| 2025-09-02 | 111.70 | 112.50 | 101.28 | 103.23 | 69.57 | qfq | 12,490,358 | 1,311,116,953 | -7.60% |
| 2025-09-01 | 108.00 | 111.72 | 104.22 | 111.72 | 75.29 | qfq | 5,923,690 | 642,577,081 | 20.00% |
| 2025-08-29 | 91.57 | 93.69 | 89.74 | 93.10 | 62.74 | qfq | 2,718,745 | 249,790,202 | 1.20% |
| 2025-08-28 | 90.50 | 93.95 | 88.59 | 92.00 | 62.00 | qfq | 3,681,868 | 336,905,532 | 3.07% |
| 2025-08-27 | 90.80 | 93.17 | 88.58 | 89.26 | 60.15 | qfq | 3,175,656 | 290,123,147 | -1.26% |
| 2025-08-26 | 91.24 | 92.09 | 90.22 | 90.40 | 60.92 | qfq | 2,423,934 | 220,731,188 | -0.96% |
| 2025-08-25 | 93.30 | 94.28 | 90.37 | 91.28 | 61.52 | qfq | 2,882,932 | 265,272,129 | -1.80% |
| 2025-08-22 | 91.18 | 92.95 | 91.18 | 92.95 | 62.64 | qfq | 1,531,636 | 141,362,286 | 2.01% |
| 2025-08-21 | 92.53 | 93.80 | 90.99 | 91.12 | 61.41 | qfq | 1,736,551 | 159,646,742 | -1.52% |
| 2025-08-20 | 91.00 | 92.53 | 89.30 | 92.53 | 62.36 | qfq | 1,924,657 | 175,430,281 | 1.21% |
| 2025-08-19 | 90.86 | 91.70 | 89.50 | 91.42 | 61.61 | qfq | 2,006,456 | 182,059,136 | 0.71% |
| 2025-08-18 | 89.91 | 92.57 | 89.15 | 90.78 | 61.18 | qfq | 2,755,698 | 250,454,497 | 1.48% |
| 2025-08-15 | 86.13 | 89.88 | 86.12 | 89.46 | 60.29 | qfq | 2,633,747 | 233,327,775 | 3.30% |
| 2025-08-14 | 89.48 | 89.75 | 86.44 | 86.60 | 58.36 | qfq | 2,760,941 | 242,442,785 | -3.52% |
| 2025-08-13 | 88.00 | 89.91 | 86.68 | 89.76 | 60.49 | qfq | 2,454,538 | 216,063,018 | 1.97% |
| 2025-08-12 | 87.18 | 90.62 | 87.15 | 88.03 | 59.33 | qfq | 2,424,625 | 215,197,427 | 0.97% |
| 2025-08-11 | 85.10 | 88.22 | 84.99 | 87.18 | 58.75 | qfq | 1,965,624 | 171,108,006 | 2.23% |
| 2025-08-08 | 84.67 | 86.86 | 84.40 | 85.28 | 57.47 | qfq | 1,594,552 | 136,526,300 | 0.40% |
| 2025-08-07 | 86.42 | 86.92 | 84.47 | 84.94 | 57.24 | qfq | 1,188,708 | 101,447,531 | -1.12% |
| 2025-08-06 | 86.40 | 86.97 | 85.50 | 85.90 | 57.89 | qfq | 1,091,076 | 93,905,891 | -0.74% |
| 2025-08-05 | 86.10 | 87.20 | 85.35 | 86.54 | 58.32 | qfq | 1,544,864 | 133,416,408 | 0.46% |
| 2025-08-04 | 82.42 | 86.48 | 82.05 | 86.14 | 58.05 | qfq | 1,916,580 | 161,828,494 | 3.41% |
| 2025-08-01 | 84.21 | 84.21 | 81.99 | 83.30 | 56.14 | qfq | 1,647,436 | 137,153,752 | -1.06% |
| 2025-07-31 | 84.77 | 88.08 | 83.60 | 84.19 | 56.74 | qfq | 2,606,468 | 224,759,180 | -1.34% |
| 2025-07-30 | 85.05 | 85.70 | 83.70 | 85.33 | 57.51 | qfq | 1,361,423 | 115,462,600 | 0.21% |
| 2025-07-29 | 85.30 | 85.88 | 84.40 | 85.15 | 57.38 | qfq | 1,376,211 | 117,019,296 | -0.61% |
| 2025-07-28 | 84.51 | 86.66 | 83.53 | 85.67 | 57.74 | qfq | 2,286,399 | 194,917,374 | 1.41% |
| 2025-07-25 | 84.41 | 84.87 | 83.71 | 84.48 | 56.93 | qfq | 1,248,168 | 105,127,748 | 0.07% |
| 2025-07-24 | 83.50 | 85.58 | 83.50 | 84.42 | 56.89 | qfq | 1,460,196 | 123,606,268 | 1.34% |
| 2025-07-23 | 83.99 | 84.16 | 83.00 | 83.30 | 56.14 | qfq | 1,179,974 | 98,571,347 | -0.79% |
| 2025-07-22 | 81.50 | 86.50 | 80.40 | 83.96 | 56.58 | qfq | 2,741,564 | 231,390,057 | 2.87% |
| 2025-07-21 | 81.17 | 81.81 | 80.66 | 81.62 | 55.01 | qfq | 1,412,497 | 114,804,258 | 0.52% |
| 2025-07-18 | 82.22 | 84.00 | 80.97 | 81.20 | 54.72 | qfq | 2,340,571 | 192,542,745 | -0.88% |
| 2025-07-17 | 81.59 | 82.58 | 80.60 | 81.92 | 55.21 | qfq | 1,376,767 | 112,553,536 | -0.12% |
| 2025-07-16 | 81.41 | 84.49 | 81.00 | 82.02 | 55.28 | qfq | 1,800,648 | 149,205,677 | 1.51% |
| 2025-07-15 | 82.62 | 83.00 | 80.21 | 80.80 | 54.45 | qfq | 1,795,408 | 146,206,357 | -2.05% |
| 2025-07-14 | 85.41 | 85.80 | 82.49 | 82.49 | 55.59 | qfq | 2,659,333 | 222,110,033 | 1.05% |
| 2025-07-11 | 80.31 | 82.49 | 79.01 | 81.63 | 55.01 | qfq | 1,565,803 | 126,679,648 | 1.59% |
| 2025-07-10 | 79.92 | 80.98 | 79.40 | 80.35 | 54.15 | qfq | 818,544 | 65,583,215 | -0.05% |
| 2025-07-09 | 81.24 | 81.70 | 79.91 | 80.39 | 54.18 | qfq | 1,160,337 | 93,455,214 | -1.05% |
| 2025-07-08 | 77.08 | 82.00 | 77.00 | 81.24 | 54.75 | qfq | 2,414,802 | 194,371,255 | 5.64% |
| 2025-07-07 | 77.49 | 77.50 | 75.75 | 76.90 | 51.83 | qfq | 722,992 | 55,266,396 | -0.34% |
| 2025-07-04 | 78.01 | 78.18 | 76.80 | 77.16 | 52.00 | qfq | 686,110 | 53,069,969 | -0.78% |
| 2025-07-03 | 77.40 | 78.65 | 77.40 | 77.77 | 52.41 | qfq | 942,227 | 73,466,992 | 0.39% |
| 2025-07-02 | 78.43 | 79.32 | 76.85 | 77.47 | 52.21 | qfq | 1,058,452 | 82,204,890 | -0.97% |
| 2025-07-01 | 79.65 | 79.97 | 78.00 | 78.23 | 52.72 | qfq | 909,472 | 71,568,558 | -1.78% |
| 2025-06-30 | 79.39 | 79.79 | 78.23 | 79.65 | 53.68 | qfq | 1,084,353 | 85,616,087 | 0.86% |
| 2025-06-27 | 78.31 | 79.50 | 78.19 | 78.97 | 53.22 | qfq | 973,751 | 76,715,058 | 0.69% |
| 2025-06-26 | 80.89 | 81.45 | 78.32 | 78.43 | 52.86 | qfq | 1,313,258 | 104,798,097 | -3.35% |
| 2025-06-25 | 78.15 | 82.58 | 78.11 | 81.15 | 54.69 | qfq | 1,966,378 | 158,935,451 | 4.17% |
| 2025-06-24 | 75.00 | 78.33 | 74.50 | 77.90 | 52.50 | qfq | 1,306,628 | 100,157,501 | 3.85% |
| 2025-06-23 | 73.30 | 76.50 | 73.00 | 75.01 | 50.55 | qfq | 1,191,200 | 89,057,281 | 1.92% |
| 2025-06-20 | 74.31 | 75.24 | 73.25 | 73.60 | 49.60 | qfq | 704,740 | 52,122,945 | -1.25% |
| 2025-06-19 | 74.37 | 75.97 | 74.10 | 74.53 | 50.23 | qfq | 838,064 | 62,996,324 | -0.16% |
| 2025-06-18 | 74.20 | 74.83 | 73.60 | 74.65 | 50.31 | qfq | 580,633 | 43,108,316 | 0.63% |
| 2025-06-17 | 74.21 | 74.50 | 73.64 | 74.18 | 49.99 | qfq | 755,107 | 55,899,521 | -0.03% |
| 2025-06-16 | 74.30 | 74.94 | 73.98 | 74.20 | 50.01 | qfq | 975,952 | 72,520,060 | 0.01% |
| 2025-06-13 | 76.59 | 77.21 | 74.00 | 74.19 | 50.00 | qfq | 1,115,646 | 83,558,408 | -3.47% |
| 2025-06-12 | 77.00 | 78.96 | 76.18 | 76.86 | 51.80 | qfq | 1,124,612 | 87,464,581 | -0.41% |
| 2025-06-11 | 75.10 | 77.71 | 75.10 | 77.18 | 52.01 | qfq | 739,816 | 56,873,047 | 2.01% |
| 2025-06-10 | 77.11 | 77.50 | 75.26 | 75.66 | 50.99 | qfq | 1,011,796 | 77,078,381 | -1.91% |
| 2025-06-09 | 78.47 | 78.76 | 76.84 | 77.13 | 51.98 | qfq | 1,026,345 | 79,809,632 | -1.71% |
| 2025-06-06 | 78.30 | 78.88 | 77.61 | 78.47 | 52.88 | qfq | 544,090 | 42,543,540 | 0.24% |
| 2025-06-05 | 76.93 | 78.94 | 76.35 | 78.28 | 52.76 | qfq | 818,338 | 63,646,631 | 2.03% |
| 2025-06-04 | 76.67 | 78.31 | 76.02 | 76.72 | 51.70 | qfq | 921,016 | 70,893,230 | 0.42% |
| 2025-06-03 | 77.22 | 77.57 | 74.60 | 76.40 | 51.49 | qfq | 1,017,967 | 77,541,343 | -1.06% |
| 2025-05-30 | 78.00 | 78.79 | 76.00 | 77.22 | 52.04 | qfq | 1,047,053 | 81,355,897 | -33.67% |
| 2025-05-29 | 115.65 | 117.54 | 115.18 | 116.42 | 52.79 | qfq | 732,033 | 85,059,139 | 1.09% |
| 2025-05-28 | 116.50 | 117.40 | 114.72 | 115.17 | 52.22 | qfq | 450,800 | 52,048,695 | -1.23% |
| 2025-05-27 | 118.66 | 118.84 | 115.67 | 116.61 | 52.87 | qfq | 728,967 | 84,997,030 | -1.55% |
| 2025-05-26 | 119.75 | 121.03 | 117.17 | 118.45 | 53.71 | qfq | 1,098,700 | 130,783,650 | -0.58% |
| 2025-05-23 | 122.39 | 122.80 | 118.90 | 119.14 | 54.02 | qfq | 853,878 | 103,297,033 | -2.66% |
| 2025-05-22 | 121.61 | 125.79 | 121.04 | 122.40 | 55.50 | qfq | 992,200 | 122,463,016 | 0.65% |
| 2025-05-21 | 123.89 | 124.58 | 121.00 | 121.61 | 55.14 | qfq | 757,000 | 92,761,739 | -1.59% |
| 2025-05-20 | 123.78 | 124.22 | 121.51 | 123.57 | 56.03 | qfq | 479,397 | 59,041,965 | 0.19% |
| 2025-05-19 | 124.61 | 124.95 | 123.00 | 123.33 | 55.92 | qfq | 488,200 | 60,370,845 | -0.98% |
| 2025-05-16 | 125.87 | 127.27 | 124.06 | 124.55 | 56.47 | qfq | 568,400 | 71,231,547 | -1.19% |
| 2025-05-15 | 128.01 | 128.67 | 125.15 | 126.05 | 57.15 | qfq | 631,600 | 79,958,499 | -1.80% |
| 2025-05-14 | 126.45 | 131.00 | 125.50 | 128.36 | 58.20 | qfq | 1,006,795 | 129,596,826 | 1.51% |
| 2025-05-13 | 128.01 | 129.20 | 125.90 | 126.45 | 57.33 | qfq | 656,895 | 83,457,756 | -0.33% |
| 2025-05-12 | 127.51 | 127.70 | 125.41 | 126.87 | 57.52 | qfq | 533,800 | 67,518,113 | 0.45% |
| 2025-05-09 | 127.49 | 130.86 | 125.40 | 126.30 | 57.27 | qfq | 1,043,557 | 133,198,541 | -1.03% |
| 2025-05-08 | 127.45 | 130.69 | 126.01 | 127.62 | 57.86 | qfq | 654,734 | 83,948,433 | 0.13% |
| 2025-05-07 | 126.51 | 128.50 | 126.05 | 127.45 | 57.79 | qfq | 915,495 | 116,587,539 | 1.39% |
| 2025-05-06 | 120.40 | 125.70 | 120.01 | 125.70 | 56.99 | qfq | 1,473,295 | 182,150,572 | 5.35% |
| 2025-04-30 | 118.00 | 121.14 | 117.57 | 119.32 | 54.10 | qfq | 683,300 | 81,793,090 | 1.01% |
| 2025-04-29 | 117.32 | 120.80 | 117.03 | 118.13 | 53.56 | qfq | 715,600 | 85,094,267 | 0.15% |
| 2025-04-28 | 120.84 | 121.40 | 117.02 | 117.95 | 53.48 | qfq | 745,568 | 88,310,863 | -2.48% |
| 2025-04-25 | 121.21 | 121.21 | 119.31 | 120.95 | 54.84 | qfq | 663,900 | 80,013,380 | 0.45% |
| 2025-04-24 | 120.87 | 121.90 | 118.21 | 120.41 | 54.59 | qfq | 1,107,375 | 133,455,119 | -0.49% |
| 2025-04-23 | 123.87 | 123.87 | 120.59 | 121.00 | 54.86 | qfq | 802,074 | 97,350,617 | -0.53% |
| 2025-04-22 | 121.79 | 124.00 | 120.50 | 121.65 | 55.16 | qfq | 1,085,800 | 132,832,856 | -0.76% |
| 2025-04-21 | 124.94 | 127.94 | 119.53 | 122.58 | 55.58 | qfq | 2,153,858 | 264,050,655 | 3.01% |
| 2025-04-18 | 115.97 | 119.50 | 114.25 | 119.00 | 53.96 | qfq | 1,024,550 | 120,519,741 | 2.59% |
| 2025-04-17 | 108.00 | 118.54 | 106.00 | 116.00 | 52.59 | qfq | 1,377,598 | 157,840,361 | 7.38% |
| 2025-04-16 | 110.50 | 110.92 | 107.20 | 108.03 | 48.98 | qfq | 516,200 | 56,127,630 | -2.53% |
| 2025-04-15 | 109.15 | 111.35 | 108.51 | 110.83 | 50.25 | qfq | 412,200 | 45,378,271 | 1.12% |
| 2025-04-14 | 111.69 | 112.85 | 109.25 | 109.60 | 49.69 | qfq | 780,800 | 86,631,391 | -0.63% |
| 2025-04-11 | 106.61 | 111.75 | 106.00 | 110.30 | 50.01 | qfq | 662,965 | 72,654,656 | 2.45% |
| 2025-04-10 | 107.70 | 111.75 | 107.44 | 107.66 | 48.81 | qfq | 1,113,600 | 121,685,313 | 2.64% |
| 2025-04-09 | 103.88 | 107.40 | 99.23 | 104.89 | 47.56 | qfq | 1,093,351 | 113,938,721 | -1.06% |
| 2025-04-08 | 102.11 | 108.50 | 102.10 | 106.01 | 48.07 | qfq | 1,153,651 | 121,312,959 | 5.05% |
| 2025-04-07 | 112.96 | 113.63 | 97.04 | 100.91 | 45.75 | qfq | 1,476,200 | 156,338,969 | -16.26% |
| 2025-04-03 | 122.24 | 123.04 | 118.56 | 120.50 | 54.64 | qfq | 896,232 | 108,040,867 | -2.88% |
| 2025-04-02 | 121.00 | 127.00 | 120.96 | 124.07 | 56.25 | qfq | 868,500 | 108,670,955 | 2.32% |
| 2025-04-01 | 121.24 | 123.46 | 120.28 | 121.26 | 54.98 | qfq | 861,700 | 104,800,882 | 0.18% |
| 2025-03-31 | 122.64 | 123.35 | 119.36 | 121.04 | 54.88 | qfq | 789,466 | 95,566,654 | -1.52% |
| 2025-03-28 | 122.00 | 127.95 | 121.01 | 122.91 | 55.73 | qfq | 1,290,551 | 161,606,419 | 1.66% |
| 2025-03-27 | 121.81 | 124.39 | 120.20 | 120.90 | 54.82 | qfq | 801,326 | 97,912,975 | -1.06% |
| 2025-03-26 | 123.52 | 125.79 | 121.90 | 122.19 | 55.40 | qfq | 689,651 | 85,167,322 | -1.73% |
| 2025-03-25 | 127.19 | 129.29 | 123.99 | 124.34 | 56.38 | qfq | 645,663 | 81,109,834 | -1.94% |
| 2025-03-24 | 127.10 | 128.38 | 124.18 | 126.80 | 57.49 | qfq | 838,962 | 105,880,629 | -0.27% |
| 2025-03-21 | 129.22 | 130.71 | 126.18 | 127.14 | 57.65 | qfq | 969,800 | 124,422,540 | -3.04% |
| 2025-03-20 | 129.65 | 133.09 | 128.60 | 131.12 | 59.45 | qfq | 1,249,380 | 164,149,360 | 1.13% |
| 2025-03-19 | 135.13 | 136.64 | 129.17 | 129.65 | 58.78 | qfq | 2,119,966 | 280,477,006 | -5.40% |
| 2025-03-18 | 140.11 | 151.28 | 136.00 | 137.05 | 62.14 | qfq | 3,892,613 | 556,328,390 | 3.65% |
| 2025-03-17 | 136.00 | 137.07 | 128.60 | 132.23 | 59.95 | qfq | 2,393,851 | 315,042,704 | -3.55% |
| 2025-03-14 | 134.64 | 141.20 | 133.00 | 137.09 | 62.16 | qfq | 2,378,800 | 327,009,200 | 1.92% |
| 2025-03-13 | 129.50 | 140.00 | 129.05 | 134.51 | 60.99 | qfq | 2,768,000 | 378,309,330 | 2.67% |
| 2025-03-12 | 129.86 | 137.47 | 125.23 | 131.01 | 59.40 | qfq | 2,293,100 | 298,196,197 | 7.49% |
| 2025-03-11 | 117.02 | 124.00 | 116.57 | 121.88 | 55.26 | qfq | 1,162,232 | 141,060,378 | 3.02% |
| 2025-03-10 | 112.76 | 119.92 | 112.76 | 118.31 | 53.64 | qfq | 1,528,850 | 179,968,102 | 4.18% |
| 2025-03-07 | 115.97 | 116.24 | 112.30 | 113.56 | 51.49 | qfq | 1,071,762 | 121,741,062 | -2.57% |
| 2025-03-06 | 116.40 | 116.95 | 114.91 | 116.56 | 52.85 | qfq | 1,026,081 | 119,016,215 | 0.41% |
| 2025-03-05 | 116.78 | 116.78 | 112.75 | 116.08 | 52.63 | qfq | 606,200 | 69,506,693 | 0.55% |
| 2025-03-04 | 115.01 | 118.29 | 114.70 | 115.45 | 52.35 | qfq | 625,386 | 72,694,018 | -0.22% |
| 2025-03-03 | 115.00 | 119.15 | 114.58 | 115.70 | 52.46 | qfq | 766,400 | 89,863,573 | 0.82% |
| 2025-02-28 | 123.54 | 123.54 | 113.00 | 114.76 | 52.03 | qfq | 1,176,000 | 138,439,467 | -7.11% |
| 2025-02-27 | 124.70 | 125.75 | 121.23 | 123.55 | 56.02 | qfq | 887,700 | 109,689,974 | -1.29% |
| 2025-02-26 | 122.68 | 129.31 | 122.00 | 125.16 | 56.75 | qfq | 1,557,520 | 197,067,921 | 2.34% |
| 2025-02-25 | 119.95 | 123.00 | 116.50 | 122.30 | 55.45 | qfq | 1,107,772 | 133,432,557 | 1.07% |
| 2025-02-24 | 121.15 | 122.88 | 117.86 | 121.00 | 54.86 | qfq | 964,300 | 116,083,695 | 0.48% |
| 2025-02-21 | 113.89 | 121.86 | 112.52 | 120.42 | 54.60 | qfq | 1,448,700 | 171,579,883 | 6.85% |
| 2025-02-20 | 114.99 | 115.46 | 110.96 | 112.70 | 51.10 | qfq | 1,115,100 | 125,537,013 | -1.66% |
| 2025-02-19 | 114.78 | 116.60 | 113.89 | 114.60 | 51.96 | qfq | 818,300 | 94,092,581 | -0.61% |
| 2025-02-18 | 116.90 | 118.81 | 114.34 | 115.30 | 52.28 | qfq | 559,200 | 65,084,652 | -1.02% |
| 2025-02-17 | 117.50 | 117.99 | 115.70 | 116.49 | 52.82 | qfq | 487,300 | 56,820,620 | -1.28% |
| 2025-02-14 | 115.76 | 119.41 | 115.06 | 118.00 | 53.50 | qfq | 430,100 | 50,667,369 | 1.52% |
| 2025-02-13 | 119.45 | 119.99 | 116.18 | 116.23 | 52.70 | qfq | 495,157 | 58,151,756 | -3.01% |
| 2025-02-12 | 117.41 | 121.86 | 117.41 | 119.84 | 54.34 | qfq | 682,314 | 81,869,036 | 1.28% |
| 2025-02-11 | 117.71 | 119.60 | 116.13 | 118.33 | 53.65 | qfq | 538,700 | 63,358,526 | -0.07% |
| 2025-02-10 | 122.50 | 122.67 | 115.53 | 118.41 | 53.69 | qfq | 967,000 | 113,749,255 | -3.69% |
| 2025-02-07 | 119.00 | 123.88 | 118.59 | 122.95 | 55.75 | qfq | 1,010,000 | 123,410,594 | 3.08% |
| 2025-02-06 | 113.64 | 119.28 | 112.02 | 119.28 | 54.08 | qfq | 1,212,300 | 140,208,346 | 4.91% |
| 2025-02-05 | 120.09 | 120.09 | 112.66 | 113.70 | 51.55 | qfq | 1,297,465 | 149,357,279 | -4.80% |
| 2025-01-27 | 122.00 | 125.00 | 118.55 | 119.43 | 54.15 | qfq | 1,459,700 | 176,293,500 | -3.08% |
| 2025-01-24 | 116.79 | 124.95 | 116.46 | 123.22 | 55.87 | qfq | 1,218,100 | 148,358,309 | 5.48% |
| 2025-01-23 | 118.19 | 120.00 | 115.54 | 116.82 | 52.97 | qfq | 897,600 | 105,440,198 | -1.16% |
| 2025-01-22 | 115.14 | 118.82 | 115.14 | 118.19 | 53.59 | qfq | 1,116,466 | 131,170,422 | 1.11% |
| 2025-01-21 | 112.90 | 118.50 | 112.57 | 116.89 | 53.00 | qfq | 1,512,263 | 174,622,690 | 7.26% |
| 2025-01-20 | 107.23 | 110.95 | 107.17 | 108.98 | 49.41 | qfq | 645,730 | 70,514,909 | 1.85% |
| 2025-01-17 | 104.70 | 108.66 | 103.85 | 107.00 | 48.51 | qfq | 611,395 | 64,813,844 | 2.10% |
| 2025-01-16 | 107.74 | 109.45 | 104.24 | 104.80 | 47.52 | qfq | 587,405 | 62,629,555 | -2.81% |
| 2025-01-15 | 107.00 | 110.20 | 106.60 | 107.83 | 48.89 | qfq | 657,162 | 71,240,263 | 0.31% |
| 2025-01-14 | 105.09 | 108.27 | 104.60 | 107.50 | 48.74 | qfq | 705,200 | 75,636,369 | 2.19% |
| 2025-01-13 | 103.25 | 106.50 | 103.00 | 105.20 | 47.70 | qfq | 525,800 | 55,143,402 | 0.31% |
| 2025-01-10 | 107.14 | 108.40 | 104.36 | 104.88 | 47.55 | qfq | 627,544 | 66,436,673 | -2.11% |
| 2025-01-09 | 103.50 | 108.81 | 103.50 | 107.14 | 48.58 | qfq | 1,022,745 | 109,215,893 | 2.77% |
| 2025-01-08 | 100.28 | 105.26 | 100.00 | 104.25 | 47.27 | qfq | 820,200 | 84,044,260 | 4.02% |
| 2025-01-07 | 99.54 | 101.72 | 98.54 | 100.22 | 45.44 | qfq | 712,800 | 71,786,327 | 0.28% |
| 2025-01-06 | 96.00 | 101.41 | 95.54 | 99.94 | 45.31 | qfq | 868,088 | 85,922,605 | 3.50% |
| 2025-01-03 | 96.77 | 100.46 | 96.14 | 96.56 | 43.78 | qfq | 698,000 | 68,282,918 | -0.71% |
| 2025-01-02 | 103.52 | 105.95 | 96.10 | 97.25 | 44.09 | qfq | 1,052,300 | 104,756,832 | -6.51% |
| 2024-12-31 | 105.72 | 107.00 | 103.51 | 104.02 | 47.16 | qfq | 620,842 | 65,017,639 | -2.19% |
| 2024-12-30 | 104.51 | 106.42 | 103.06 | 106.35 | 48.22 | qfq | 740,407 | 77,827,429 | 2.26% |
| 2024-12-27 | 105.50 | 106.50 | 103.76 | 104.00 | 47.15 | qfq | 600,865 | 63,055,906 | -1.65% |
| 2024-12-26 | 106.03 | 109.58 | 105.61 | 105.74 | 47.94 | qfq | 480,100 | 51,641,728 | -1.33% |
| 2024-12-25 | 108.80 | 109.30 | 105.80 | 107.17 | 48.59 | qfq | 366,762 | 39,298,165 | -0.89% |
| 2024-12-24 | 106.81 | 108.60 | 106.34 | 108.13 | 49.03 | qfq | 477,465 | 51,361,892 | 1.35% |
| 2024-12-23 | 108.22 | 110.22 | 106.50 | 106.69 | 48.37 | qfq | 510,828 | 55,275,750 | -1.64% |
| 2024-12-20 | 107.60 | 109.95 | 107.17 | 108.47 | 49.18 | qfq | 455,300 | 49,420,612 | 0.90% |
| 2024-12-19 | 106.12 | 107.76 | 105.54 | 107.50 | 48.74 | qfq | 316,780 | 33,801,336 | 0.35% |
| 2024-12-18 | 106.22 | 107.99 | 104.69 | 107.12 | 48.57 | qfq | 309,607 | 33,057,476 | 1.54% |
| 2024-12-17 | 107.63 | 109.39 | 105.00 | 105.50 | 47.83 | qfq | 511,600 | 54,834,553 | -1.38% |
| 2024-12-16 | 107.30 | 111.95 | 106.38 | 106.98 | 48.51 | qfq | 777,800 | 84,850,086 | -0.21% |
| 2024-12-13 | 109.00 | 109.86 | 107.00 | 107.21 | 48.61 | qfq | 433,342 | 46,849,293 | -2.29% |
| 2024-12-12 | 109.55 | 110.06 | 108.37 | 109.72 | 49.75 | qfq | 291,700 | 31,899,478 | 0.68% |
| 2024-12-11 | 111.35 | 112.19 | 108.48 | 108.98 | 49.41 | qfq | 409,400 | 45,044,870 | -2.15% |
| 2024-12-10 | 115.00 | 115.60 | 111.36 | 111.38 | 50.50 | qfq | 614,700 | 69,474,557 | -0.22% |
| 2024-12-09 | 110.11 | 113.54 | 109.03 | 111.63 | 50.61 | qfq | 805,600 | 89,794,569 | 0.88% |
| 2024-12-06 | 109.05 | 111.38 | 106.61 | 110.66 | 50.17 | qfq | 578,600 | 63,324,539 | 1.48% |
| 2024-12-05 | 105.88 | 111.06 | 105.59 | 109.05 | 49.44 | qfq | 793,900 | 86,309,669 | 3.00% |
| 2024-12-04 | 106.68 | 107.40 | 105.00 | 105.87 | 48.00 | qfq | 447,300 | 47,423,791 | -1.24% |
| 2024-12-03 | 108.64 | 108.98 | 105.10 | 107.20 | 48.61 | qfq | 821,200 | 87,684,673 | -1.33% |
| 2024-12-02 | 108.93 | 110.04 | 105.81 | 108.64 | 49.26 | qfq | 933,580 | 100,701,129 | 0.41% |
| 2024-11-29 | 107.39 | 110.00 | 105.63 | 108.20 | 49.06 | qfq | 503,500 | 54,481,819 | 1.54% |
| 2024-11-28 | 110.00 | 110.30 | 106.10 | 106.56 | 48.31 | qfq | 454,384 | 48,992,990 | -2.58% |
| 2024-11-27 | 106.38 | 109.47 | 103.02 | 109.38 | 49.59 | qfq | 727,534 | 77,331,308 | 2.61% |
| 2024-11-26 | 110.00 | 110.00 | 106.03 | 106.60 | 48.33 | qfq | 446,800 | 47,944,794 | -2.06% |
| 2024-11-25 | 109.00 | 112.08 | 106.18 | 108.84 | 49.35 | qfq | 508,134 | 55,077,209 | 1.85% |
| 2024-11-22 | 111.72 | 111.72 | 106.71 | 106.86 | 48.45 | qfq | 497,000 | 54,369,031 | -4.35% |
| 2024-11-21 | 115.65 | 118.46 | 110.78 | 111.72 | 50.65 | qfq | 1,064,012 | 120,932,706 | -4.05% |
| 2024-11-20 | 111.41 | 117.00 | 109.77 | 116.44 | 52.79 | qfq | 1,272,329 | 146,065,500 | 5.35% |
| 2024-11-19 | 110.00 | 111.11 | 106.61 | 110.53 | 50.11 | qfq | 772,900 | 83,938,403 | 2.74% |
| 2024-11-18 | 106.47 | 110.89 | 104.39 | 107.58 | 48.78 | qfq | 860,000 | 93,146,026 | 1.04% |
| 2024-11-15 | 111.41 | 113.79 | 105.69 | 106.47 | 48.27 | qfq | 790,600 | 86,220,733 | -4.94% |
| 2024-11-14 | 115.97 | 117.01 | 111.60 | 112.00 | 50.78 | qfq | 750,900 | 85,198,844 | -3.96% |
| 2024-11-13 | 115.06 | 117.00 | 111.65 | 116.62 | 52.88 | qfq | 843,900 | 96,613,567 | -0.32% |
| 2024-11-12 | 124.43 | 127.20 | 115.20 | 117.00 | 53.05 | qfq | 1,610,222 | 191,759,638 | -5.57% |
| 2024-11-11 | 115.00 | 124.88 | 114.51 | 123.90 | 56.18 | qfq | 1,165,800 | 140,506,375 | 6.92% |
| 2024-11-08 | 113.01 | 118.46 | 113.01 | 115.88 | 52.54 | qfq | 914,509 | 106,228,329 | 3.01% |
| 2024-11-07 | 116.44 | 118.40 | 111.10 | 112.49 | 51.00 | qfq | 973,566 | 111,030,315 | -3.36% |
| 2024-11-06 | 116.00 | 122.85 | 114.20 | 116.40 | 52.78 | qfq | 958,200 | 113,535,173 | 0.30% |
| 2024-11-05 | 114.77 | 117.79 | 112.00 | 116.05 | 52.62 | qfq | 838,467 | 96,653,511 | 1.18% |
| 2024-11-04 | 108.09 | 116.00 | 107.00 | 114.70 | 52.01 | qfq | 1,135,823 | 128,623,621 | 5.13% |
| 2024-11-01 | 106.75 | 111.80 | 105.52 | 109.10 | 49.47 | qfq | 1,083,021 | 118,383,952 | 2.20% |
| 2024-10-31 | 106.96 | 108.90 | 105.11 | 106.75 | 48.40 | qfq | 752,973 | 80,652,184 | -0.20% |
| 2024-10-30 | 105.33 | 109.80 | 104.00 | 106.96 | 48.50 | qfq | 1,038,000 | 111,281,582 | 1.55% |
| 2024-10-29 | 109.07 | 109.98 | 103.50 | 105.33 | 47.76 | qfq | 1,330,810 | 140,811,381 | -2.45% |
| 2024-10-28 | 112.60 | 113.45 | 106.40 | 107.97 | 48.95 | qfq | 1,651,760 | 180,976,494 | -4.86% |
| 2024-10-25 | 109.10 | 116.20 | 108.11 | 113.48 | 51.45 | qfq | 1,662,171 | 187,236,769 | 4.98% |
| 2024-10-24 | 110.00 | 113.64 | 106.14 | 108.10 | 49.01 | qfq | 2,199,895 | 241,322,435 | 5.36% |
| 2024-10-23 | 99.87 | 104.48 | 98.50 | 102.60 | 46.52 | qfq | 776,940 | 79,550,842 | 2.60% |
| 2024-10-22 | 99.49 | 100.49 | 96.98 | 100.00 | 45.34 | qfq | 677,345 | 66,907,224 | 1.71% |
| 2024-10-21 | 96.60 | 101.50 | 94.28 | 98.32 | 44.58 | qfq | 1,052,477 | 103,199,228 | 3.44% |
| 2024-10-18 | 90.00 | 97.98 | 89.51 | 95.05 | 43.10 | qfq | 1,167,379 | 110,026,512 | 5.42% |
| 2024-10-17 | 91.01 | 92.80 | 89.00 | 90.16 | 40.88 | qfq | 679,216 | 61,961,844 | -0.20% |
| 2024-10-16 | 88.99 | 92.49 | 86.52 | 90.34 | 40.96 | qfq | 815,306 | 73,415,290 | 0.71% |
| 2024-10-15 | 91.56 | 92.68 | 89.00 | 89.70 | 40.67 | qfq | 781,235 | 70,928,634 | -3.03% |
| 2024-10-14 | 87.72 | 92.67 | 86.63 | 92.50 | 41.94 | qfq | 1,035,132 | 92,713,367 | 5.44% |
| 2024-10-11 | 94.97 | 96.86 | 86.26 | 87.73 | 39.78 | qfq | 1,377,713 | 124,554,555 | -9.46% |
| 2024-10-10 | 101.01 | 104.65 | 96.28 | 96.90 | 43.93 | qfq | 1,119,596 | 111,241,884 | -2.87% |
| 2024-10-09 | 104.93 | 107.36 | 97.00 | 99.76 | 45.23 | qfq | 1,452,632 | 149,173,702 | -9.71% |
| 2024-10-08 | 115.00 | 115.19 | 100.20 | 110.49 | 50.10 | qfq | 1,894,887 | 204,017,352 | 14.31% |
| 2024-09-30 | 87.50 | 99.00 | 87.50 | 96.66 | 43.83 | qfq | 1,507,136 | 140,076,945 | 14.24% |
| 2024-09-27 | 81.23 | 87.47 | 81.23 | 84.61 | 38.36 | qfq | 861,800 | 72,653,097 | 4.77% |
| 2024-09-26 | 79.14 | 80.80 | 78.68 | 80.76 | 36.57 | qfq | 612,300 | 48,865,384 | 1.48% |
| 2024-09-25 | 77.00 | 80.80 | 77.00 | 79.58 | 36.04 | qfq | 885,870 | 70,472,355 | 3.90% |
| 2024-09-24 | 73.48 | 76.85 | 71.81 | 76.59 | 34.68 | qfq | 796,194 | 59,564,194 | 4.28% |
| 2024-09-23 | 70.39 | 74.58 | 69.80 | 73.45 | 33.26 | qfq | 923,432 | 66,981,361 | 4.35% |
| 2024-09-20 | 73.19 | 73.19 | 70.16 | 70.39 | 31.88 | qfq | 584,294 | 41,609,901 | -2.91% |
| 2024-09-19 | 71.30 | 74.34 | 71.30 | 72.50 | 32.83 | qfq | 502,193 | 36,608,979 | 1.16% |
| 2024-09-18 | 71.15 | 72.16 | 70.84 | 71.67 | 32.46 | qfq | 346,501 | 24,783,996 | -0.25% |
| 2024-09-13 | 75.50 | 75.68 | 71.56 | 71.85 | 32.54 | qfq | 554,400 | 40,337,103 | -3.69% |
| 2024-09-12 | 74.07 | 75.84 | 74.00 | 74.60 | 33.78 | qfq | 583,400 | 43,691,558 | 0.01% |
| 2024-09-11 | 73.70 | 74.94 | 72.23 | 74.59 | 33.78 | qfq | 863,500 | 63,796,558 | 2.18% |
| 2024-09-10 | 73.13 | 73.49 | 71.35 | 73.00 | 33.06 | qfq | 432,400 | 31,254,135 | 1.00% |
| 2024-09-09 | 73.30 | 73.50 | 71.56 | 72.28 | 32.73 | qfq | 390,600 | 28,332,365 | -1.45% |
| 2024-09-06 | 76.67 | 77.22 | 73.05 | 73.34 | 33.21 | qfq | 638,700 | 47,739,706 | -4.33% |
| 2024-09-05 | 75.27 | 77.49 | 75.27 | 76.66 | 34.71 | qfq | 792,700 | 60,838,150 | 1.27% |
| 2024-09-04 | 72.31 | 76.05 | 72.02 | 75.70 | 34.28 | qfq | 1,243,300 | 93,010,330 | 3.36% |
| 2024-09-03 | 69.89 | 73.29 | 69.52 | 73.24 | 33.17 | qfq | 749,800 | 53,775,887 | 4.70% |
| 2024-09-02 | 71.00 | 71.43 | 69.91 | 69.95 | 31.68 | qfq | 506,500 | 35,737,984 | -0.78% |
| 2024-08-30 | 69.50 | 72.14 | 69.50 | 70.50 | 31.93 | qfq | 815,500 | 58,223,452 | 0.66% |
| 2024-08-29 | 68.48 | 71.20 | 68.20 | 70.04 | 31.72 | qfq | 691,200 | 48,251,563 | 1.74% |
| 2024-08-28 | 65.54 | 69.31 | 65.54 | 68.84 | 31.17 | qfq | 784,561 | 53,574,356 | 4.99% |
| 2024-08-27 | 66.02 | 66.31 | 65.01 | 65.57 | 29.69 | qfq | 286,900 | 18,808,639 | -1.16% |
| 2024-08-26 | 66.66 | 67.78 | 66.00 | 66.34 | 30.04 | qfq | 347,100 | 23,153,571 | -0.20% |
| 2024-08-23 | 67.88 | 68.16 | 66.35 | 66.47 | 30.10 | qfq | 407,500 | 27,244,763 | -2.61% |
| 2024-08-22 | 67.14 | 68.93 | 66.97 | 68.25 | 30.91 | qfq | 467,900 | 31,772,340 | 1.76% |
| 2024-08-21 | 67.01 | 68.14 | 67.01 | 67.07 | 30.37 | qfq | 292,000 | 19,698,733 | -0.80% |
| 2024-08-20 | 69.54 | 69.87 | 67.08 | 67.61 | 30.62 | qfq | 400,482 | 27,455,223 | -2.40% |
| 2024-08-19 | 69.49 | 70.20 | 68.83 | 69.27 | 31.37 | qfq | 292,400 | 20,297,626 | -0.33% |
| 2024-08-16 | 71.00 | 71.36 | 69.50 | 69.50 | 31.47 | qfq | 553,600 | 38,953,625 | -1.63% |
| 2024-08-15 | 70.85 | 71.77 | 69.51 | 70.65 | 31.99 | qfq | 554,800 | 39,186,975 | -0.63% |
| 2024-08-14 | 72.76 | 73.00 | 71.09 | 71.10 | 32.20 | qfq | 384,000 | 27,466,246 | -2.35% |
| 2024-08-13 | 71.95 | 73.00 | 71.00 | 72.81 | 32.97 | qfq | 339,900 | 24,470,552 | 1.20% |
| 2024-08-12 | 73.00 | 73.64 | 71.51 | 71.95 | 32.58 | qfq | 477,971 | 34,672,190 | -0.90% |
| 2024-08-09 | 73.47 | 74.81 | 72.46 | 72.60 | 32.88 | qfq | 417,500 | 30,601,870 | -1.22% |
| 2024-08-08 | 75.05 | 75.08 | 72.80 | 73.50 | 33.28 | qfq | 583,500 | 42,994,800 | -2.58% |
| 2024-08-07 | 75.97 | 77.07 | 75.33 | 75.45 | 34.17 | qfq | 378,500 | 28,865,963 | -0.74% |
| 2024-08-06 | 75.41 | 77.10 | 74.80 | 76.01 | 34.42 | qfq | 342,000 | 25,945,843 | 1.55% |
| 2024-08-05 | 76.91 | 78.52 | 74.50 | 74.85 | 33.90 | qfq | 628,600 | 47,827,857 | -3.49% |
| 2024-08-02 | 77.00 | 78.18 | 76.60 | 77.56 | 35.12 | qfq | 583,500 | 45,162,452 | 0.10% |
| 2024-08-01 | 79.95 | 80.45 | 77.17 | 77.48 | 35.09 | qfq | 776,600 | 60,779,112 | -3.07% |
| 2024-07-31 | 77.80 | 80.38 | 77.21 | 79.93 | 36.20 | qfq | 820,400 | 65,093,386 | 1.82% |
| 2024-07-30 | 79.05 | 80.85 | 77.03 | 78.50 | 35.55 | qfq | 824,700 | 64,862,855 | -2.11% |
| 2024-07-29 | 77.50 | 80.88 | 75.50 | 80.19 | 36.31 | qfq | 1,592,153 | 125,081,254 | 8.36% |
| 2024-07-26 | 73.70 | 74.27 | 72.60 | 74.00 | 33.51 | qfq | 399,000 | 29,323,385 | 1.27% |
| 2024-07-25 | 71.91 | 74.45 | 71.91 | 73.07 | 33.09 | qfq | 353,700 | 25,886,545 | 0.88% |
| 2024-07-24 | 74.75 | 74.75 | 71.73 | 72.43 | 32.80 | qfq | 625,400 | 45,638,400 | -2.91% |
| 2024-07-23 | 77.61 | 78.20 | 74.48 | 74.60 | 33.78 | qfq | 560,400 | 42,465,959 | -3.87% |
| 2024-07-22 | 78.70 | 80.36 | 77.50 | 77.60 | 35.14 | qfq | 475,700 | 37,397,079 | -1.92% |
| 2024-07-19 | 78.25 | 79.59 | 77.11 | 79.12 | 35.83 | qfq | 789,053 | 62,149,803 | 1.11% |
| 2024-07-18 | 74.49 | 79.87 | 73.10 | 78.25 | 35.44 | qfq | 1,289,646 | 100,129,974 | 3.70% |
| 2024-07-17 | 75.00 | 76.99 | 73.60 | 75.46 | 34.17 | qfq | 867,500 | 64,795,948 | 1.22% |
| 2024-07-16 | 76.01 | 77.20 | 73.68 | 74.55 | 33.49 | qfq | 851,000 | 63,747,069 | -1.96% |
| 2024-07-15 | 78.00 | 78.69 | 75.37 | 76.04 | 34.16 | qfq | 1,006,700 | 76,969,030 | -3.94% |
| 2024-07-12 | 79.44 | 80.18 | 78.21 | 79.16 | 35.56 | qfq | 920,848 | 72,998,790 | 0.10% |
| 2024-07-11 | 78.90 | 80.23 | 77.66 | 79.08 | 35.52 | qfq | 935,700 | 73,847,284 | 1.13% |
| 2024-07-10 | 74.00 | 79.79 | 73.90 | 78.20 | 35.13 | qfq | 1,189,900 | 92,958,422 | 5.82% |
| 2024-07-09 | 71.85 | 74.84 | 71.42 | 73.90 | 33.20 | qfq | 610,600 | 44,736,495 | 2.85% |
| 2024-07-08 | 73.90 | 74.46 | 71.62 | 71.85 | 32.27 | qfq | 527,900 | 38,437,745 | -3.89% |
| 2024-07-05 | 74.00 | 75.83 | 72.65 | 74.76 | 33.58 | qfq | 653,329 | 48,190,640 | 0.34% |
| 2024-07-04 | 78.46 | 79.50 | 74.05 | 74.51 | 33.47 | qfq | 862,500 | 65,386,999 | -3.66% |
| 2024-07-03 | 78.85 | 80.99 | 77.07 | 77.34 | 34.74 | qfq | 822,470 | 64,303,989 | -2.32% |
| 2024-07-02 | 81.88 | 82.17 | 78.71 | 79.18 | 35.57 | qfq | 586,205 | 46,787,263 | -3.24% |
| 2024-07-01 | 82.20 | 82.47 | 79.81 | 81.83 | 36.76 | qfq | 465,000 | 37,611,416 | -0.45% |
| 2024-06-28 | 82.70 | 85.27 | 81.81 | 82.20 | 36.92 | qfq | 644,200 | 53,788,167 | -1.19% |
| 2024-06-27 | 84.01 | 85.45 | 83.17 | 83.19 | 37.37 | qfq | 400,500 | 33,636,496 | -1.89% |
| 2024-06-26 | 80.25 | 84.79 | 79.60 | 84.79 | 38.09 | qfq | 769,100 | 63,902,200 | 4.94% |
| 2024-06-25 | 81.30 | 82.80 | 80.30 | 80.80 | 36.30 | qfq | 393,600 | 31,965,212 | -0.92% |
| 2024-06-24 | 83.79 | 83.79 | 81.54 | 81.55 | 36.63 | qfq | 477,200 | 39,276,800 | -2.92% |
| 2024-06-21 | 81.80 | 84.57 | 81.50 | 84.00 | 37.73 | qfq | 595,900 | 49,669,910 | 2.02% |
| 2024-06-20 | 84.51 | 85.01 | 82.27 | 82.34 | 36.99 | qfq | 781,000 | 65,116,382 | -3.13% |
| 2024-06-19 | 88.00 | 88.75 | 84.61 | 85.00 | 38.18 | qfq | 1,007,200 | 86,142,486 | -3.44% |
| 2024-06-18 | 87.40 | 90.40 | 86.22 | 88.03 | 39.54 | qfq | 1,055,500 | 93,406,163 | 2.27% |
| 2024-06-17 | 85.51 | 88.80 | 85.50 | 86.08 | 38.67 | qfq | 746,234 | 65,017,471 | -0.10% |
| 2024-06-14 | 87.15 | 88.40 | 85.48 | 86.17 | 38.71 | qfq | 720,099 | 62,442,140 | -2.40% |
| 2024-06-13 | 89.29 | 91.77 | 87.66 | 88.29 | 39.66 | qfq | 1,028,600 | 92,187,697 | -1.14% |
| 2024-06-12 | 88.49 | 90.10 | 87.96 | 89.31 | 40.12 | qfq | 704,708 | 62,707,531 | 0.15% |
| 2024-06-11 | 83.20 | 89.30 | 81.26 | 89.18 | 40.06 | qfq | 1,133,300 | 97,999,499 | 5.91% |
| 2024-06-07 | 88.56 | 89.00 | 83.09 | 84.20 | 37.82 | qfq | 1,405,435 | 119,602,341 | -4.92% |
| 2024-06-06 | 87.65 | 91.95 | 86.15 | 88.56 | 39.78 | qfq | 1,639,461 | 145,742,075 | 0.99% |
| 2024-06-05 | 86.99 | 90.40 | 86.30 | 87.69 | 39.39 | qfq | 955,201 | 85,025,322 | 0.10% |
| 2024-06-04 | 87.50 | 89.00 | 85.87 | 87.60 | 39.35 | qfq | 823,700 | 71,628,774 | -0.89% |
| 2024-06-03 | 88.67 | 90.50 | 86.70 | 88.39 | 39.70 | qfq | 915,200 | 80,668,898 | -1.09% |
| 2024-05-31 | 87.34 | 91.92 | 86.90 | 89.36 | 40.14 | qfq | 1,358,500 | 122,044,714 | 2.38% |
| 2024-05-30 | 86.95 | 88.80 | 85.96 | 87.28 | 39.21 | qfq | 888,700 | 77,745,392 | 0.50% |
| 2024-05-29 | 89.24 | 89.50 | 86.00 | 86.85 | 39.01 | qfq | 1,173,100 | 102,454,604 | -1.25% |
| 2024-05-28 | 88.64 | 90.39 | 87.00 | 87.95 | 39.51 | qfq | 929,132 | 82,266,621 | -1.54% |
| 2024-05-27 | 87.69 | 89.85 | 84.60 | 89.33 | 40.13 | qfq | 1,365,000 | 118,224,633 | 1.37% |
| 2024-05-24 | 90.05 | 92.72 | 87.85 | 88.12 | 39.58 | qfq | 1,188,900 | 106,965,527 | -2.14% |
| 2024-05-23 | 89.88 | 92.18 | 88.00 | 90.05 | 40.45 | qfq | 2,008,929 | 180,880,564 | 0.56% |
| 2024-05-22 | 78.43 | 91.53 | 78.01 | 89.55 | 40.23 | qfq | 3,800,424 | 324,644,023 | 15.01% |
| 2024-05-21 | 79.97 | 79.97 | 77.46 | 77.86 | 34.97 | qfq | 1,041,588 | 81,299,004 | -2.28% |
| 2024-05-20 | 77.88 | 79.79 | 77.88 | 79.68 | 35.79 | qfq | 1,324,097 | 104,640,695 | 1.09% |
| 2024-05-17 | 82.52 | 83.26 | 78.00 | 78.82 | 35.41 | qfq | 1,803,561 | 144,339,734 | -4.14% |
| 2024-05-16 | 82.85 | 83.85 | 81.65 | 82.22 | 36.93 | qfq | 1,017,800 | 84,131,288 | -0.46% |
| 2024-05-15 | 84.25 | 85.99 | 82.38 | 82.60 | 37.10 | qfq | 1,007,138 | 84,632,188 | -1.96% |
| 2024-05-14 | 86.00 | 87.04 | 83.66 | 84.25 | 37.85 | qfq | 817,720 | 69,305,007 | -0.93% |
| 2024-05-13 | 89.21 | 89.77 | 84.63 | 85.04 | 38.20 | qfq | 1,569,800 | 136,607,925 | -5.74% |
| 2024-05-10 | 93.01 | 93.01 | 90.00 | 90.22 | 40.53 | qfq | 962,002 | 87,840,128 | -2.72% |
| 2024-05-09 | 89.88 | 93.66 | 89.88 | 92.74 | 41.66 | qfq | 1,076,560 | 99,398,686 | 3.16% |
| 2024-05-08 | 91.03 | 92.80 | 89.25 | 89.90 | 40.38 | qfq | 1,042,000 | 94,501,171 | -2.02% |
| 2024-05-07 | 90.13 | 91.97 | 89.02 | 91.75 | 41.21 | qfq | 1,169,920 | 106,540,667 | 1.73% |
| 2024-05-06 | 86.62 | 91.19 | 85.77 | 90.19 | 40.51 | qfq | 1,710,781 | 153,296,852 | 6.54% |
| 2024-04-30 | 88.99 | 88.99 | 84.60 | 84.65 | 38.02 | qfq | 1,380,600 | 118,897,979 | -3.81% |
| 2024-04-29 | 85.00 | 89.30 | 84.01 | 88.00 | 39.53 | qfq | 1,695,726 | 147,624,830 | 4.27% |
| 2024-04-26 | 82.22 | 85.28 | 81.38 | 84.40 | 37.91 | qfq | 1,764,972 | 146,330,521 | 1.56% |
| 2024-04-25 | 85.68 | 85.75 | 81.15 | 83.10 | 37.33 | qfq | 2,246,400 | 186,125,852 | -3.24% |
| 2024-04-24 | 88.92 | 88.92 | 81.63 | 85.88 | 38.58 | qfq | 2,221,564 | 187,349,357 | -5.94% |
| 2024-04-23 | 92.50 | 93.60 | 89.64 | 91.30 | 41.01 | qfq | 715,200 | 65,153,806 | -0.62% |
| 2024-04-22 | 90.01 | 93.60 | 89.25 | 91.87 | 41.27 | qfq | 787,439 | 72,556,960 | 1.23% |
| 2024-04-19 | 92.67 | 93.99 | 90.20 | 90.75 | 40.76 | qfq | 1,019,955 | 93,762,590 | -2.40% |
| 2024-04-18 | 90.41 | 94.81 | 88.00 | 92.98 | 41.77 | qfq | 1,314,753 | 120,813,493 | 2.97% |
| 2024-04-17 | 88.04 | 91.27 | 86.62 | 90.30 | 40.56 | qfq | 1,614,952 | 144,472,993 | 2.57% |
| 2024-04-16 | 86.60 | 88.50 | 81.10 | 88.04 | 39.55 | qfq | 1,357,748 | 115,614,180 | 1.43% |
| 2024-04-15 | 85.00 | 88.89 | 84.97 | 86.80 | 38.99 | qfq | 974,783 | 84,869,300 | 0.93% |
| 2024-04-12 | 87.50 | 88.88 | 85.50 | 86.00 | 38.63 | qfq | 823,848 | 71,942,718 | -1.24% |
| 2024-04-11 | 90.25 | 91.84 | 86.90 | 87.08 | 39.12 | qfq | 1,099,980 | 97,012,491 | -4.96% |
| 2024-04-10 | 92.90 | 95.25 | 91.15 | 91.62 | 41.16 | qfq | 1,033,525 | 96,046,741 | -0.51% |
| 2024-04-09 | 86.31 | 92.10 | 86.10 | 92.09 | 41.37 | qfq | 1,077,337 | 96,675,843 | 6.25% |
| 2024-04-08 | 89.25 | 89.80 | 86.31 | 86.67 | 38.93 | qfq | 788,804 | 69,230,914 | -3.16% |
| 2024-04-03 | 91.12 | 91.12 | 88.50 | 89.50 | 40.20 | qfq | 1,040,280 | 92,975,348 | -1.78% |
| 2024-04-02 | 93.71 | 93.72 | 90.68 | 91.12 | 40.93 | qfq | 727,048 | 66,644,366 | -2.85% |
| 2024-04-01 | 90.54 | 94.88 | 89.90 | 93.79 | 42.13 | qfq | 977,650 | 89,484,657 | 3.52% |
| 2024-03-29 | 89.99 | 91.80 | 89.67 | 90.60 | 40.70 | qfq | 1,156,700 | 104,982,905 | 0.61% |
| 2024-03-28 | 92.08 | 92.78 | 89.40 | 90.05 | 40.45 | qfq | 1,262,564 | 114,499,831 | -2.83% |
| 2024-03-27 | 94.92 | 96.50 | 92.61 | 92.67 | 41.63 | qfq | 829,700 | 78,149,767 | -3.07% |
| 2024-03-26 | 97.90 | 98.33 | 94.50 | 95.61 | 42.95 | qfq | 879,900 | 84,587,508 | -2.02% |
| 2024-03-25 | 104.00 | 104.00 | 97.52 | 97.58 | 43.83 | qfq | 728,050 | 73,154,676 | -6.46% |
| 2024-03-22 | 105.19 | 106.49 | 102.98 | 104.32 | 46.86 | qfq | 527,214 | 54,988,723 | -1.57% |
| 2024-03-21 | 106.53 | 106.99 | 103.00 | 105.98 | 47.61 | qfq | 557,400 | 58,561,401 | 0.32% |
| 2024-03-20 | 105.80 | 108.06 | 104.80 | 105.64 | 47.45 | qfq | 424,014 | 44,927,009 | -1.34% |
| 2024-03-19 | 106.88 | 108.77 | 104.80 | 107.07 | 48.10 | qfq | 686,611 | 73,647,297 | -0.34% |
| 2024-03-18 | 103.57 | 108.62 | 102.34 | 107.44 | 48.26 | qfq | 811,800 | 85,828,164 | 4.31% |
| 2024-03-15 | 102.10 | 104.95 | 101.50 | 103.00 | 46.27 | qfq | 555,900 | 57,172,834 | -0.55% |
| 2024-03-14 | 102.00 | 105.31 | 101.55 | 103.57 | 46.52 | qfq | 755,400 | 78,513,168 | 0.54% |
| 2024-03-13 | 106.75 | 107.31 | 102.42 | 103.01 | 46.27 | qfq | 1,068,753 | 110,954,069 | -3.51% |
| 2024-03-12 | 109.00 | 109.99 | 104.50 | 106.76 | 47.96 | qfq | 1,079,625 | 115,191,652 | 0.72% |
| 2024-03-11 | 98.70 | 107.00 | 97.80 | 106.00 | 47.62 | qfq | 1,587,329 | 164,427,832 | 7.34% |
| 2024-03-08 | 93.81 | 99.77 | 93.81 | 98.75 | 44.36 | qfq | 813,441 | 78,601,489 | 4.64% |
| 2024-03-07 | 99.70 | 100.38 | 94.37 | 94.37 | 42.39 | qfq | 1,025,634 | 98,818,358 | -5.54% |
| 2024-03-06 | 95.75 | 100.10 | 95.24 | 99.90 | 44.87 | qfq | 1,020,605 | 100,128,471 | 4.27% |
| 2024-03-05 | 97.55 | 98.16 | 95.02 | 95.81 | 43.04 | qfq | 808,497 | 78,060,378 | -2.43% |
| 2024-03-04 | 100.13 | 101.80 | 96.58 | 98.20 | 44.11 | qfq | 1,153,300 | 113,028,307 | -2.60% |
| 2024-03-01 | 101.15 | 102.33 | 98.80 | 100.82 | 45.29 | qfq | 1,028,676 | 103,333,224 | -0.67% |
| 2024-02-29 | 98.30 | 101.99 | 96.88 | 101.50 | 45.59 | qfq | 1,462,201 | 146,087,446 | 1.32% |
| 2024-02-28 | 108.57 | 110.88 | 100.00 | 100.18 | 45.00 | qfq | 921,500 | 97,322,052 | -7.56% |
| 2024-02-27 | 106.00 | 108.37 | 106.00 | 108.37 | 48.68 | qfq | 536,080 | 57,330,029 | 1.71% |
| 2024-02-26 | 105.80 | 109.00 | 105.03 | 106.55 | 47.86 | qfq | 567,703 | 60,607,747 | 0.19% |
| 2024-02-23 | 107.54 | 108.39 | 103.50 | 106.35 | 47.77 | qfq | 751,400 | 79,536,596 | -0.67% |
| 2024-02-22 | 108.75 | 110.65 | 106.15 | 107.07 | 48.10 | qfq | 424,093 | 45,534,700 | -1.79% |
| 2024-02-21 | 109.97 | 112.33 | 107.50 | 109.02 | 48.97 | qfq | 587,000 | 64,722,745 | -0.88% |
| 2024-02-20 | 108.44 | 110.36 | 105.57 | 109.99 | 49.41 | qfq | 505,439 | 54,747,260 | 0.45% |
| 2024-02-19 | 116.12 | 116.93 | 108.00 | 109.50 | 49.19 | qfq | 803,603 | 88,751,695 | -5.70% |
| 2024-02-08 | 109.78 | 119.77 | 107.80 | 116.12 | 52.16 | qfq | 661,408 | 77,316,872 | 5.78% |
| 2024-02-07 | 106.50 | 111.40 | 105.23 | 109.78 | 49.31 | qfq | 583,124 | 63,584,456 | 4.55% |
| 2024-02-06 | 92.50 | 108.59 | 90.00 | 105.00 | 47.17 | qfq | 850,053 | 84,683,901 | 11.30% |
| 2024-02-05 | 95.11 | 97.00 | 87.00 | 94.34 | 42.38 | qfq | 582,051 | 53,459,262 | -3.04% |
| 2024-02-02 | 97.00 | 100.80 | 94.01 | 97.30 | 43.71 | qfq | 556,813 | 54,643,052 | -2.28% |
| 2024-02-01 | 95.05 | 101.98 | 94.51 | 99.57 | 44.73 | qfq | 647,993 | 64,491,826 | 3.50% |
| 2024-01-31 | 99.30 | 103.58 | 95.19 | 96.20 | 43.21 | qfq | 785,332 | 77,364,583 | -1.97% |
| 2024-01-30 | 100.49 | 102.28 | 97.74 | 98.13 | 44.08 | qfq | 571,292 | 57,061,639 | -0.88% |
| 2024-01-29 | 106.50 | 106.50 | 94.60 | 99.00 | 44.47 | qfq | 1,298,636 | 127,822,834 | -6.05% |
| 2024-01-26 | 108.75 | 109.14 | 105.03 | 105.37 | 47.33 | qfq | 434,468 | 46,234,875 | -3.45% |
| 2024-01-25 | 112.60 | 113.47 | 107.80 | 109.14 | 49.03 | qfq | 635,201 | 69,342,237 | -2.22% |
| 2024-01-24 | 113.98 | 115.48 | 109.65 | 111.62 | 50.14 | qfq | 300,347 | 33,773,824 | -0.43% |
| 2024-01-23 | 108.01 | 113.69 | 104.82 | 112.10 | 50.36 | qfq | 476,404 | 52,616,757 | 4.07% |
| 2024-01-22 | 115.71 | 116.96 | 107.23 | 107.72 | 48.39 | qfq | 529,800 | 58,697,095 | -7.17% |
| 2024-01-19 | 120.90 | 120.90 | 115.86 | 116.04 | 52.13 | qfq | 504,976 | 59,380,517 | -3.51% |
| 2024-01-18 | 120.35 | 121.89 | 117.20 | 120.26 | 54.02 | qfq | 334,500 | 39,774,895 | -1.02% |
| 2024-01-17 | 124.13 | 124.20 | 121.02 | 121.50 | 54.58 | qfq | 313,700 | 38,285,582 | -2.11% |
| 2024-01-16 | 123.50 | 125.59 | 122.79 | 124.12 | 55.75 | qfq | 259,100 | 31,988,217 | -0.46% |
| 2024-01-15 | 128.53 | 128.53 | 124.69 | 124.69 | 56.01 | qfq | 182,500 | 22,927,707 | -1.90% |
| 2024-01-12 | 125.00 | 130.96 | 124.09 | 127.10 | 57.09 | qfq | 388,706 | 49,777,831 | 1.73% |
| 2024-01-11 | 120.41 | 127.48 | 118.08 | 124.94 | 56.12 | qfq | 554,600 | 68,742,190 | 4.62% |
| 2024-01-10 | 120.83 | 121.99 | 119.26 | 119.42 | 53.64 | qfq | 322,200 | 38,749,667 | -1.17% |
| 2024-01-09 | 125.70 | 126.00 | 119.78 | 120.83 | 54.28 | qfq | 547,714 | 66,327,692 | -1.34% |
| 2024-01-08 | 126.50 | 127.40 | 122.00 | 122.47 | 55.01 | qfq | 530,414 | 65,798,591 | -3.19% |
| 2024-01-05 | 130.85 | 131.49 | 125.71 | 126.50 | 56.82 | qfq | 413,200 | 52,987,958 | -3.30% |
| 2024-01-04 | 128.51 | 133.11 | 126.14 | 130.82 | 58.76 | qfq | 926,041 | 120,118,082 | 1.77% |
| 2024-01-03 | 127.37 | 130.47 | 126.00 | 128.54 | 57.74 | qfq | 558,000 | 71,935,030 | 0.93% |
| 2024-01-02 | 130.75 | 130.75 | 126.58 | 127.36 | 57.21 | qfq | 533,600 | 68,371,288 | -2.60% |
| 2023-12-29 | 132.61 | 134.85 | 128.80 | 130.76 | 58.74 | qfq | 991,100 | 129,671,889 | -1.39% |
| 2023-12-28 | 129.56 | 134.95 | 127.51 | 132.60 | 59.56 | qfq | 776,900 | 103,318,501 | 2.31% |
| 2023-12-27 | 131.07 | 131.30 | 128.16 | 129.60 | 58.22 | qfq | 534,814 | 69,183,744 | -1.13% |
| 2023-12-26 | 132.75 | 133.36 | 130.12 | 131.08 | 58.88 | qfq | 381,411 | 50,190,751 | -1.79% |
| 2023-12-25 | 136.35 | 140.85 | 133.20 | 133.47 | 59.95 | qfq | 452,890 | 61,605,269 | -1.26% |
| 2023-12-22 | 135.50 | 137.19 | 132.05 | 135.18 | 60.72 | qfq | 551,300 | 74,533,073 | 1.64% |
| 2023-12-21 | 135.01 | 136.00 | 131.82 | 133.00 | 59.74 | qfq | 567,770 | 75,856,268 | -1.92% |
| 2023-12-20 | 139.79 | 140.79 | 135.10 | 135.60 | 60.91 | qfq | 460,603 | 63,131,214 | -3.00% |
| 2023-12-19 | 141.77 | 144.00 | 138.68 | 139.80 | 62.80 | qfq | 653,800 | 92,100,606 | -1.24% |
| 2023-12-18 | 137.64 | 144.92 | 136.29 | 141.56 | 63.59 | qfq | 682,071 | 96,637,365 | 2.84% |
| 2023-12-15 | 140.01 | 142.50 | 137.21 | 137.65 | 61.83 | qfq | 235,462 | 32,664,382 | -1.58% |
| 2023-12-14 | 144.00 | 149.93 | 139.11 | 139.86 | 62.82 | qfq | 809,500 | 115,991,809 | -0.42% |
| 2023-12-13 | 135.04 | 145.68 | 134.34 | 140.45 | 63.09 | qfq | 799,678 | 112,968,762 | 3.55% |
| 2023-12-12 | 132.00 | 137.50 | 131.30 | 135.64 | 60.93 | qfq | 384,933 | 51,723,187 | 2.25% |
| 2023-12-11 | 133.00 | 136.65 | 130.80 | 132.65 | 59.59 | qfq | 391,200 | 51,992,338 | 0.59% |
| 2023-12-08 | 130.43 | 133.00 | 129.60 | 131.87 | 59.24 | qfq | 352,558 | 46,341,209 | 1.22% |
| 2023-12-07 | 129.14 | 131.00 | 125.90 | 130.28 | 58.52 | qfq | 451,891 | 58,066,703 | 0.85% |
| 2023-12-06 | 129.17 | 133.94 | 128.60 | 129.18 | 58.03 | qfq | 296,400 | 38,697,409 | -0.74% |
| 2023-12-05 | 132.63 | 133.60 | 129.13 | 130.14 | 58.46 | qfq | 392,300 | 51,504,797 | -1.27% |
| 2023-12-04 | 131.03 | 134.09 | 130.26 | 131.81 | 59.21 | qfq | 472,600 | 62,331,251 | -0.22% |
| 2023-12-01 | 134.50 | 134.89 | 131.20 | 132.10 | 59.34 | qfq | 474,762 | 62,851,109 | -1.78% |
| 2023-11-30 | 136.00 | 138.97 | 133.10 | 134.50 | 60.42 | qfq | 869,893 | 117,864,881 | -2.15% |
| 2023-11-29 | 140.00 | 158.00 | 136.96 | 137.45 | 61.74 | qfq | 1,253,802 | 179,465,309 | 0.38% |
| 2023-11-28 | 134.22 | 137.72 | 133.66 | 136.93 | 61.51 | qfq | 443,182 | 60,451,211 | 1.20% |
| 2023-11-27 | 132.99 | 136.70 | 129.44 | 135.30 | 60.78 | qfq | 700,130 | 93,616,913 | 1.72% |
| 2023-11-24 | 134.84 | 137.00 | 131.00 | 133.01 | 59.75 | qfq | 594,930 | 79,109,433 | -0.46% |
| 2023-11-23 | 121.95 | 142.15 | 121.95 | 133.62 | 60.02 | qfq | 1,716,565 | 227,645,405 | 8.63% |
| 2023-11-22 | 123.95 | 123.95 | 120.91 | 123.00 | 55.25 | qfq | 509,300 | 62,318,065 | -0.49% |
| 2023-11-21 | 125.38 | 125.98 | 123.08 | 123.60 | 55.52 | qfq | 514,800 | 64,006,248 | -1.47% |
| 2023-11-20 | 120.50 | 125.82 | 119.42 | 125.45 | 56.35 | qfq | 624,000 | 76,898,937 | 4.11% |
| 2023-11-17 | 118.65 | 120.94 | 117.80 | 120.50 | 54.13 | qfq | 366,323 | 43,870,550 | 1.55% |
| 2023-11-16 | 121.50 | 121.50 | 118.46 | 118.66 | 53.30 | qfq | 340,200 | 40,654,420 | -2.90% |
| 2023-11-15 | 120.16 | 122.86 | 119.09 | 122.20 | 54.89 | qfq | 308,000 | 37,297,585 | 1.94% |
| 2023-11-14 | 120.16 | 120.55 | 118.54 | 119.87 | 53.85 | qfq | 286,700 | 34,345,223 | -0.23% |
| 2023-11-13 | 119.60 | 121.51 | 119.47 | 120.15 | 53.97 | qfq | 276,700 | 33,301,288 | 0.46% |
| 2023-11-10 | 120.96 | 120.96 | 118.12 | 119.60 | 53.72 | qfq | 420,876 | 50,184,884 | -0.45% |
| 2023-11-09 | 121.00 | 122.10 | 119.36 | 120.14 | 53.97 | qfq | 334,600 | 40,336,936 | -0.56% |
| 2023-11-08 | 121.00 | 122.50 | 119.65 | 120.82 | 54.27 | qfq | 504,051 | 60,834,955 | -0.58% |
| 2023-11-07 | 121.86 | 122.50 | 118.18 | 121.53 | 54.59 | qfq | 496,700 | 59,765,187 | 0.55% |
| 2023-11-06 | 120.68 | 123.40 | 118.68 | 120.86 | 54.29 | qfq | 835,716 | 100,742,545 | 0.65% |
| 2023-11-03 | 117.67 | 120.90 | 117.67 | 120.08 | 53.94 | qfq | 306,900 | 36,715,682 | 1.39% |
| 2023-11-02 | 120.02 | 121.85 | 118.00 | 118.43 | 53.20 | qfq | 406,500 | 48,445,928 | -2.00% |
| 2023-11-01 | 124.01 | 124.01 | 119.78 | 120.85 | 54.29 | qfq | 478,400 | 58,145,778 | -1.15% |
| 2023-10-31 | 121.59 | 124.62 | 120.01 | 122.25 | 54.91 | qfq | 526,939 | 64,752,447 | 0.53% |
| 2023-10-30 | 118.66 | 122.70 | 116.92 | 121.60 | 54.62 | qfq | 681,600 | 82,539,537 | 2.19% |
| 2023-10-27 | 116.64 | 119.50 | 114.63 | 118.99 | 53.45 | qfq | 696,584 | 81,454,094 | 2.08% |
| 2023-10-26 | 112.00 | 116.80 | 110.42 | 116.56 | 52.36 | qfq | 693,780 | 79,117,381 | 5.58% |
| 2023-10-25 | 109.99 | 114.38 | 109.65 | 110.40 | 49.59 | qfq | 350,700 | 39,078,407 | 0.20% |
| 2023-10-24 | 108.24 | 112.40 | 107.23 | 110.18 | 49.49 | qfq | 553,105 | 60,831,712 | 1.79% |
| 2023-10-23 | 106.18 | 109.74 | 104.05 | 108.24 | 48.62 | qfq | 455,495 | 48,926,713 | 1.87% |
| 2023-10-20 | 105.48 | 108.78 | 105.05 | 106.25 | 47.73 | qfq | 308,586 | 33,091,195 | 1.32% |
| 2023-10-19 | 106.96 | 107.38 | 104.82 | 104.87 | 47.11 | qfq | 213,860 | 22,679,358 | -1.95% |
| 2023-10-18 | 106.16 | 108.37 | 105.63 | 106.96 | 48.05 | qfq | 298,400 | 31,981,515 | -0.13% |
| 2023-10-17 | 110.01 | 110.03 | 106.77 | 107.10 | 48.11 | qfq | 312,400 | 33,761,136 | -2.65% |
| 2023-10-16 | 112.97 | 113.32 | 109.00 | 110.01 | 49.42 | qfq | 511,986 | 56,734,365 | -3.10% |
| 2023-10-13 | 112.83 | 114.44 | 112.12 | 113.53 | 51.00 | qfq | 551,289 | 62,535,319 | 0.58% |
| 2023-10-12 | 114.57 | 115.95 | 111.33 | 112.87 | 50.70 | qfq | 475,303 | 53,836,039 | -0.80% |
| 2023-10-11 | 112.09 | 116.74 | 111.20 | 113.78 | 51.11 | qfq | 778,859 | 88,499,751 | -0.58% |
| 2023-10-10 | 113.94 | 114.66 | 110.69 | 114.44 | 51.41 | qfq | 817,957 | 92,311,468 | 0.43% |
| 2023-10-09 | 114.20 | 115.94 | 112.71 | 113.95 | 51.19 | qfq | 347,100 | 39,722,215 | 0.53% |
| 2023-09-28 | 115.95 | 115.95 | 112.42 | 113.35 | 50.92 | qfq | 287,900 | 32,719,164 | -1.11% |
| 2023-09-27 | 114.47 | 117.05 | 112.35 | 114.62 | 51.49 | qfq | 462,300 | 53,077,744 | 0.33% |
| 2023-09-26 | 116.07 | 116.07 | 114.22 | 114.24 | 51.32 | qfq | 168,600 | 19,374,767 | -1.18% |
| 2023-09-25 | 117.01 | 118.68 | 115.22 | 115.60 | 51.93 | qfq | 270,060 | 31,355,186 | -1.60% |
| 2023-09-22 | 115.42 | 119.31 | 115.42 | 117.48 | 52.77 | qfq | 462,674 | 54,142,952 | 1.69% |
| 2023-09-21 | 118.88 | 119.00 | 115.21 | 115.53 | 51.90 | qfq | 450,890 | 52,510,568 | -2.82% |
| 2023-09-20 | 120.10 | 120.79 | 118.40 | 118.88 | 53.40 | qfq | 164,999 | 19,708,996 | -1.80% |
| 2023-09-19 | 122.80 | 123.00 | 120.01 | 121.06 | 54.38 | qfq | 275,877 | 33,493,977 | -1.14% |
| 2023-09-18 | 123.60 | 125.30 | 120.40 | 122.46 | 55.01 | qfq | 319,262 | 39,237,078 | -0.58% |
| 2023-09-15 | 124.47 | 125.39 | 122.66 | 123.17 | 55.33 | qfq | 129,160 | 15,991,623 | -0.15% |
| 2023-09-14 | 124.04 | 124.69 | 122.80 | 123.35 | 55.41 | qfq | 184,900 | 22,822,977 | -1.32% |
| 2023-09-13 | 126.17 | 127.36 | 123.45 | 125.00 | 56.15 | qfq | 217,405 | 27,176,775 | -1.44% |
| 2023-09-12 | 127.00 | 128.70 | 125.10 | 126.82 | 56.97 | qfq | 271,147 | 34,473,993 | -0.13% |
| 2023-09-11 | 126.97 | 128.80 | 122.73 | 126.99 | 57.04 | qfq | 427,380 | 53,668,693 | 0.23% |
| 2023-09-08 | 127.68 | 128.66 | 125.28 | 126.70 | 56.91 | qfq | 201,500 | 25,599,436 | -0.77% |
| 2023-09-07 | 128.82 | 129.84 | 127.61 | 127.68 | 57.35 | qfq | 190,500 | 24,474,715 | -0.88% |
| 2023-09-06 | 129.07 | 129.87 | 126.66 | 128.81 | 57.86 | qfq | 211,622 | 27,027,133 | -0.10% |
| 2023-09-05 | 127.69 | 130.00 | 127.01 | 128.94 | 57.92 | qfq | 312,400 | 40,268,893 | 0.97% |
| 2023-09-04 | 128.55 | 128.55 | 126.42 | 127.70 | 57.36 | qfq | 201,000 | 25,555,700 | 0.05% |
| 2023-09-01 | 129.69 | 129.69 | 126.67 | 127.64 | 57.34 | qfq | 233,600 | 29,846,398 | -1.66% |
| 2023-08-31 | 130.00 | 131.65 | 127.29 | 129.80 | 58.31 | qfq | 398,900 | 51,605,728 | -0.76% |
| 2023-08-30 | 125.53 | 131.67 | 124.88 | 130.80 | 58.76 | qfq | 693,489 | 89,882,157 | 4.20% |
| 2023-08-29 | 122.95 | 126.82 | 120.00 | 125.53 | 56.39 | qfq | 672,105 | 83,315,665 | 2.83% |
| 2023-08-28 | 129.98 | 130.89 | 119.70 | 122.08 | 54.84 | qfq | 956,700 | 117,361,476 | -1.55% |
| 2023-08-25 | 122.00 | 125.49 | 118.25 | 124.00 | 55.70 | qfq | 789,043 | 96,332,671 | 0.41% |
| 2023-08-24 | 125.26 | 125.99 | 121.37 | 123.49 | 55.47 | qfq | 508,900 | 62,878,079 | -1.76% |
| 2023-08-23 | 126.76 | 131.34 | 125.00 | 125.70 | 56.46 | qfq | 512,300 | 65,232,474 | -0.84% |
| 2023-08-22 | 126.35 | 128.80 | 124.51 | 126.77 | 56.94 | qfq | 226,200 | 28,504,111 | 0.61% |
| 2023-08-21 | 127.02 | 129.04 | 125.01 | 126.00 | 56.60 | qfq | 320,500 | 40,607,255 | -1.37% |
| 2023-08-18 | 127.05 | 130.28 | 126.53 | 127.75 | 57.39 | qfq | 358,974 | 46,245,530 | 0.03% |
| 2023-08-17 | 126.64 | 129.30 | 124.97 | 127.71 | 57.37 | qfq | 159,200 | 20,279,188 | 0.84% |
| 2023-08-16 | 125.11 | 126.80 | 124.61 | 126.64 | 56.89 | qfq | 212,600 | 26,728,551 | 0.29% |
| 2023-08-15 | 129.20 | 129.57 | 124.90 | 126.28 | 56.72 | qfq | 251,733 | 31,808,442 | -1.99% |
| 2023-08-14 | 129.00 | 129.69 | 126.78 | 128.85 | 57.88 | qfq | 201,200 | 25,755,579 | -0.50% |
| 2023-08-11 | 132.18 | 134.44 | 129.30 | 129.50 | 58.17 | qfq | 293,900 | 38,511,913 | -2.23% |
| 2023-08-10 | 128.02 | 134.94 | 128.02 | 132.46 | 59.50 | qfq | 567,897 | 75,382,504 | 2.58% |
| 2023-08-09 | 130.50 | 130.98 | 128.00 | 129.13 | 58.01 | qfq | 233,700 | 30,136,425 | -1.02% |
| 2023-08-08 | 132.96 | 133.34 | 130.00 | 130.46 | 58.60 | qfq | 294,900 | 38,659,198 | -1.61% |
| 2023-08-07 | 133.50 | 135.63 | 130.60 | 132.60 | 59.56 | qfq | 416,100 | 55,103,902 | -1.04% |
| 2023-08-04 | 131.59 | 135.00 | 131.36 | 134.00 | 60.19 | qfq | 380,200 | 50,604,708 | 1.51% |
| 2023-08-03 | 128.97 | 132.33 | 127.72 | 132.01 | 59.30 | qfq | 383,116 | 50,167,194 | 1.88% |
| 2023-08-02 | 128.02 | 130.11 | 127.61 | 129.58 | 58.21 | qfq | 316,122 | 40,873,269 | 0.84% |
| 2023-08-01 | 132.74 | 134.71 | 128.00 | 128.50 | 57.72 | qfq | 379,794 | 49,341,410 | -3.19% |
| 2023-07-31 | 125.93 | 136.66 | 125.90 | 132.73 | 59.62 | qfq | 823,456 | 109,329,001 | 5.33% |
| 2023-07-28 | 125.64 | 127.27 | 124.20 | 126.01 | 56.60 | qfq | 422,147 | 53,226,195 | 0.29% |
| 2023-07-27 | 128.10 | 130.72 | 124.70 | 125.65 | 56.44 | qfq | 756,159 | 96,786,152 | 0.04% |
| 2023-07-26 | 128.00 | 129.00 | 124.72 | 125.60 | 56.42 | qfq | 493,051 | 62,313,824 | -1.81% |
| 2023-07-25 | 129.99 | 130.97 | 126.15 | 127.92 | 57.46 | qfq | 525,930 | 67,504,109 | -0.72% |
| 2023-07-24 | 132.00 | 132.24 | 128.24 | 128.85 | 57.88 | qfq | 509,403 | 66,010,665 | -2.53% |
| 2023-07-21 | 132.00 | 135.41 | 131.01 | 132.20 | 59.38 | qfq | 517,680 | 69,093,894 | -0.60% |
| 2023-07-20 | 133.00 | 135.66 | 132.50 | 133.00 | 59.74 | qfq | 463,475 | 61,725,584 | 0.00% |
| 2023-07-19 | 135.05 | 135.42 | 132.50 | 133.00 | 59.74 | qfq | 309,920 | 41,262,298 | -1.52% |
| 2023-07-18 | 134.28 | 136.51 | 132.70 | 135.05 | 60.66 | qfq | 415,878 | 55,832,776 | 0.56% |